[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CMTV":3,"homepage-market-summary":36,"stock-historical-CMTV":178},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":20},"CMTV","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},"Community Bancorp. Common Stock","Nasdaq",null,"NATIONAL COMMERCIAL BANKS","Community Bancorp Inc is a holding company that provides a complete line of personal and business banking services with personal services and solutions. The company mainly offers Business banking, Commercial real estate lending, residential real estate lending, Retail credit, Municipal and Institutional Banking, and Retail Banking. The company's primary lending products are commercial, real estate, municipal, and consumer loans. The bank offers a complete line of personal and business products and services, along with offerings for non-profit organizations, municipalities, and local governments. The Firm also engages in lending activity outside the area of its branch network, through loan production offices in Burlington, Vermont, and Lebanon, New Hampshire.","134","Derby, VT",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":19},2.488,1.04,"Quarterly","2026-10-15",{"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},41.8,42.3,42.55,41.51,42.305,-0.505,-1.19,28260.978,1006,41.9126,43.755,22.4,24693.436906912,90.8,6960,{"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},17,17955,6553419.226728,145.88,"2025-04-23",[188,189,199,209,219,230,240,251,261,271,282,292,301,312,322,332,343,353,364,374,384,392,401,410,418,429,438,447,456,465,475,484,493,502,510,520,527,536,545,554,564,573,580,589,599,609,618,625,633,641,650,660,668,679,689,696,704,712,718,727,735,742,749,756,764,769,775,781,790,797,803,806,812,818,825,830,836,844,848,855,861,867,873,880,888,896,905,913,920,927,934,941,947,953,959,966,973,978,984,991,997,1005,1011,1016,1020,1026,1032,1037,1045,1051,1057,1061,1066,1073,1079,1083,1090,1099,1105,1114,1123,1130,1138,1147,1154,1161,1169,1175,1184,1192,1201,1207,1213,1220,1228,1235,1241,1248,1254,1260,1266,1272,1278,1286,1293,1301,1305,1310,1316,1323,1329,1335,1341,1347,1352,1357,1362,1367,1373,1379,1384,1392,1398,1405,1412,1419,1425,1430,1437,1444,1449,1456,1460,1464,1467,1469,1474,1480,1485,1490,1494,1499,1503,1509,1515,1523,1528,1531,1533,1535,1537,1539,1541,1543,1545,1547,1549,1554,1560,1564,1568,1571,1574,1578,1581,1585,1588,1590,1593,1595,1597,1602,1604,1607,1610,1612,1614,1618,1621,1623,1626,1628,1630,1634,1637,1641,1643,1645,1647,1652,1659,1661,1665,1667,1669,1671,1674,1680,1686,1693,1697,1700,1704,1710,1714,1716,1720,1722,1725,1728,1732,1736,1738,1741,1743,1745,1747,1749,1752,1755,1757,1762,1767,1770,1772,1774,1776,1779,1782,1785,1790,1793,1798,1802,1805,1807,1809,1814,1819,1822,1824,1827,1829,1835,1838,1843,1845,1847,1849,1853,1857,1861,1863,1865,1869,1872,1876,1879,1886,1888,1891,1894,1896,1899,1903,1908,1910,1914,1917,1920,1925,1929,1933,1936,1940,1943,1945,1948,1950,1953,1956,1958,1963,1967,1970,1974,1978,1982,1986,1991,1993,1995,1998,2000,2003,2007,2011,2017,2024,2029,2032,2037,2043,2046,2051,2053,2055,2058,2061,2065,2068,2071,2073,2077,2079,2082,2085,2089,2094,2097,2100,2102,2107,2109,2111],{"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",40.98,42.42,40.925,1.015,2.46,23981.7426,1057,41.869,{"date":200,"open":201,"high":21,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-30",41.53,40.9901,41.29,-0.035,-0.08,25796.8216,1544,41.4695,{"date":210,"open":211,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-29",41.74,40.6501,41.325,-0.095,-0.23,33403.7426,951,41.2786,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-28",40.72,41.68,40.54,41.42,0.6,1.47,26143.9926,1244,41.154,{"date":231,"open":232,"high":233,"low":234,"close":235,"change":158,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-25",40.455,41.05,40.2,40.82,0.86,34049.5746,1854,40.6958,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-24",39.56,40.69,39.52,40.47,1.27,3.24,45065.7426,1608,40.0418,{"date":252,"open":253,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-23",39.85,39,39.2,-1.06,-2.63,11130.2416,772,39.3519,{"date":262,"open":263,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-22",40.4,39.285,40.26,0.11,0.27,25242.8546,1012,39.9942,{"date":272,"open":273,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-21",41.41,41.99,39.88,40.15,-1.59,-3.81,68785.571465,3419,41.0427,{"date":283,"open":284,"high":285,"low":286,"close":211,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-18",41.35,41.98,40.375,0.15,0.36,130439.7426,2443,41.4745,{"date":293,"open":233,"high":294,"low":295,"close":296,"change":143,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-17",41.72,40.8,41.59,1.61,16996.7426,1157,41.4253,{"date":302,"open":303,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-16",41.38,41.75,40.85,40.93,-0.65,-1.56,39998.7426,2675,41.2773,{"date":313,"open":314,"high":315,"low":314,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-15",40.31,41.6,41.58,0.97,2.39,33373.336,1741,41.0041,{"date":323,"open":324,"high":324,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-14",41.665,40,40.61,0.12,0.3,19947.214732,1560,40.5089,{"date":333,"open":334,"high":335,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-11",40.64,41.21,40.0201,40.49,-0.02,-0.05,58855.3106,2956,40.5273,{"date":344,"open":345,"high":224,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-10",41.1,39.59,40.51,-0.66,-1.6,94206.5436,4963,40.4697,{"date":354,"open":355,"high":356,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-09",40.27,41.94,39.7,41.17,0.355,0.87,83425.2606,3314,40.5811,{"date":365,"open":366,"high":366,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-08",42.21,39.08,40.815,0.855,2.14,81861.717544,3119,39.9564,{"date":375,"open":376,"high":21,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-04",41.16,39.74,39.96,-1.32,-3.2,78390.2426,2726,40.8829,{"date":385,"open":345,"high":386,"low":387,"close":388,"change":266,"percent_change":267,"volume":389,"transactions":390,"vwap":391},"2026-09-03",42,40.73,41.28,63705.7426,2234,41.5881,{"date":393,"open":394,"high":395,"low":276,"close":358,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-02",40.22,41.48,0.95,2.36,27323.585331,1869,40.9437,{"date":402,"open":403,"high":403,"low":404,"close":394,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-01",40.63,39.1,-0.26,-0.64,21517.8076,1320,39.9248,{"date":411,"open":254,"high":412,"low":254,"close":413,"change":414,"percent_change":79,"volume":415,"transactions":416,"vwap":417},"2026-08-31",40.52,40.48,-0.44,20002.6006,1253,40.0338,{"date":419,"open":420,"high":421,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-28",40.6,41.04,39.66,40.92,0.93,2.33,21946.4196,1161,40.6563,{"date":430,"open":431,"high":431,"low":255,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-27",40.76,39.99,-0.36,-0.89,18355.8646,1743,39.9789,{"date":439,"open":253,"high":440,"low":253,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-26",41.12,40.35,-0.41,-1.01,30482.4846,2672,40.4658,{"date":448,"open":449,"high":431,"low":450,"close":431,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-25",40.28,39.71,0.43,1.07,16308.2336,1339,40.2938,{"date":457,"open":345,"high":458,"low":459,"close":460,"change":434,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-24",41.555,40.25,40.33,-2.16,25140.4036,1812,40.7955,{"date":466,"open":467,"high":468,"low":337,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-21",41.26,42.48,41.22,0.01,0.02,72176.7426,3605,41.1987,{"date":476,"open":477,"high":315,"low":478,"close":335,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-20",40.58,39.9,0.63,1.55,29104.922,2612,40.9871,{"date":485,"open":486,"high":487,"low":459,"close":477,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-19",42.2,42.67,-1.62,-3.84,54343.288979,2579,41.3837,{"date":494,"open":495,"high":486,"low":496,"close":486,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-18",41.73,40.83,1.35,3.3,25708.1002,1474,41.5277,{"date":503,"open":504,"high":386,"low":505,"close":305,"change":79,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-17",41.7,40.665,-2.58,32774.267672,1348,41.4274,{"date":511,"open":512,"high":386,"low":513,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-14",41.08,39.745,41.93,1.2,2.95,54201.308917,3292,41.1775,{"date":521,"open":522,"high":31,"low":522,"close":387,"change":123,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-13",39.6,2.85,19965.739401,1005,40.4907,{"date":528,"open":529,"high":530,"low":531,"close":522,"change":27,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-12",40.7,41.49,38.7401,-2.92,28583.312,1077,39.8718,{"date":537,"open":538,"high":539,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-11",39.54,40.79,1.09,2.75,27117.799065,1509,40.1721,{"date":546,"open":357,"high":547,"low":548,"close":357,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-10",39.76,38.6,-0.15,-0.38,24693.4998,1574,39.3499,{"date":555,"open":556,"high":557,"low":558,"close":253,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-07",40.055,40.55,39.531,-0.19,-0.47,49685.425018,1979,40.2139,{"date":565,"open":420,"high":420,"low":566,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-06",39.595,40.04,-0.6,-1.48,25674.450503,1129,40.1091,{"date":574,"open":575,"high":303,"low":154,"close":334,"change":205,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-05",40.21,-0.2,71702.6186,3024,40.5543,{"date":581,"open":582,"high":583,"low":547,"close":221,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-04",40.08,40.91,0.76,1.9,58307.971134,3131,40.2508,{"date":590,"open":591,"high":592,"low":593,"close":378,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-03",40.94,41.36,38.9866,-0.49,-1.21,37707.412789,1921,40.3797,{"date":600,"open":522,"high":601,"low":602,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-07-31",40.71,39.4,40.45,0.85,2.15,29617.8673,2096,40.2512,{"date":610,"open":611,"high":611,"low":612,"close":522,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-07-30",41.11,39.07,-1.42,-3.46,41232.4143,3614,40.2814,{"date":619,"open":305,"high":620,"low":621,"close":622,"change":158,"percent_change":236,"volume":623,"transactions":238,"vwap":624},"2026-07-29",42.6,40.0088,41.02,41139.6243,41.0086,{"date":626,"open":387,"high":627,"low":628,"close":629,"change":113,"percent_change":287,"volume":630,"transactions":631,"vwap":632},"2026-07-28",40.78,39.77,40.67,26275.613798,1795,40.3678,{"date":634,"open":635,"high":622,"low":636,"close":326,"change":637,"percent_change":327,"volume":638,"transactions":639,"vwap":640},"2026-07-27",41,40.24,0.05,29781.6091,1999,40.6823,{"date":642,"open":602,"high":643,"low":602,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-24",40.75,40.56,1.3,3.31,28627.26838,2294,40.0946,{"date":651,"open":652,"high":652,"low":653,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-23",39.57,38.59,39.26,-0.27,-0.68,42325.991,3841,39.1245,{"date":661,"open":662,"high":662,"low":663,"close":664,"change":405,"percent_change":307,"volume":665,"transactions":666,"vwap":667},"2026-07-22",39.93,38.66,39.53,40262.8433,2636,39.2841,{"date":669,"open":670,"high":671,"low":672,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-21",40.17,40.18,38.51,39.79,-0.32,-0.8,41014.5544,2549,39.5839,{"date":680,"open":681,"high":449,"low":682,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-20",39.525,39.34,40.11,0.67,1.7,17494.3243,1996,39.8821,{"date":690,"open":691,"high":420,"low":602,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":9,"vwap":692},"2026-07-17",40.5,39.44,-1.43,-3.5,15500,{"date":697,"open":698,"high":699,"low":450,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":9,"vwap":700},"2026-07-16",39.72,40.95,40.87,1.24,3.13,24400,{"date":705,"open":706,"high":707,"low":708,"close":707,"change":709,"percent_change":710,"volume":711,"transactions":9,"vwap":707},"2026-07-15",39.11,39.63,38.99,0.52,1.33,16100,{"date":713,"open":325,"high":325,"low":714,"close":706,"change":715,"percent_change":716,"volume":717,"transactions":9,"vwap":706},"2026-07-14",38.88,-0.73,-1.83,12100,{"date":719,"open":720,"high":721,"low":722,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":723},"2026-07-13",39.02,40.099998,38.8,39.84,1.46,3.8,23900,{"date":728,"open":729,"high":730,"low":731,"close":732,"change":733,"percent_change":405,"volume":734,"transactions":9,"vwap":732},"2026-07-10",38.53,39.5,38.29,38.38,-0.1,13800,{"date":736,"open":737,"high":737,"low":738,"close":739,"change":674,"percent_change":740,"volume":741,"transactions":9,"vwap":739},"2026-07-09",39.27,37,38.48,-0.82,36400,{"date":743,"open":744,"high":223,"low":745,"close":722,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":722},"2026-07-08",39.17,38.28,-0.48,-1.22,46300,{"date":750,"open":732,"high":698,"low":751,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":752},"2026-07-07",37.86,39.28,1.11,2.91,34500,{"date":757,"open":758,"high":234,"low":759,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":760},"2026-07-06",39.67,36.6,38.17,-0.96,-2.45,50800,{"date":765,"open":254,"high":325,"low":731,"close":766,"change":767,"percent_change":767,"volume":768,"transactions":9,"vwap":766},"2026-07-02",39.13,0,27100,{"date":770,"open":771,"high":377,"low":731,"close":766,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":766},"2026-07-01",38.96,0.03,0.08,18700,{"date":776,"open":777,"high":244,"low":778,"close":779,"change":158,"percent_change":73,"volume":780,"transactions":9,"vwap":779},"2026-06-30",39.18,38.060001,39.099998,31900,{"date":782,"open":783,"high":784,"low":785,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-06-29",38.61,39.22,35.61,38.75,-0.77,-1.95,35100,{"date":791,"open":792,"high":394,"low":793,"close":244,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":244},"2026-06-26",37.11,36.86,2.41,6.49,657900,{"date":798,"open":629,"high":799,"low":792,"close":792,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":792},"2026-06-25",41.029999,-3.07,-7.64,33200,{"date":804,"open":496,"high":203,"low":538,"close":671,"change":414,"percent_change":79,"volume":805,"transactions":9,"vwap":671},"2026-06-24",33500,{"date":807,"open":808,"high":635,"low":808,"close":809,"change":288,"percent_change":810,"volume":811,"transactions":9,"vwap":809},"2026-06-23",39.75,40.62,0.89,40000,{"date":813,"open":235,"high":24,"low":814,"close":265,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":265},"2026-06-22",39.39,-0.99,-2.4,29200,{"date":819,"open":820,"high":224,"low":821,"close":822,"change":823,"percent_change":824,"volume":763,"transactions":9,"vwap":822},"2026-06-18",39.81,39.060001,41.25,1.59,4.01,{"date":826,"open":357,"high":827,"low":828,"close":422,"change":287,"percent_change":153,"volume":829,"transactions":9,"vwap":422},"2026-06-17",41.43,37.96,18300,{"date":831,"open":602,"high":530,"low":602,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-06-16",39.51,0.72,1.86,26500,{"date":837,"open":254,"high":838,"low":839,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-06-15",40.080002,38.07,38.79,-1.85,-4.55,12700,{"date":845,"open":413,"high":611,"low":325,"close":334,"change":773,"percent_change":846,"volume":847,"transactions":9,"vwap":334},"2026-06-12",0.2,14900,{"date":849,"open":850,"high":191,"low":851,"close":644,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":644},"2026-06-11",40.32,38.49,0.04,0.1,24100,{"date":856,"open":254,"high":857,"low":254,"close":412,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":412},"2026-06-10",41.31,0.79,1.99,21000,{"date":862,"open":422,"high":723,"low":737,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-06-09",39.73,1.31,3.41,21700,{"date":868,"open":432,"high":432,"low":869,"close":870,"change":871,"percent_change":560,"volume":872,"transactions":9,"vwap":870},"2026-06-08",37.47,38.42,-0.18,16300,{"date":874,"open":875,"high":154,"low":876,"close":548,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":548},"2026-06-05",38.040001,37.58,1.5,4.04,16000,{"date":881,"open":882,"high":883,"low":884,"close":885,"change":73,"percent_change":886,"volume":887,"transactions":9,"vwap":885},"2026-06-04",36.69,37.9,36.25,37.099998,2.49,14800,{"date":889,"open":890,"high":890,"low":891,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-06-03",36.75,35.43,36.2,0.44,1.23,13900,{"date":897,"open":898,"high":899,"low":900,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-06-02",36.99,37.45,35.46,35.76,-1.03,-2.8,18900,{"date":906,"open":890,"high":907,"low":908,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-06-01",38.099998,35.5,36.79,0.7,1.94,18000,{"date":914,"open":870,"high":870,"low":915,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-05-29",35.75,36.09,-2.03,-5.33,22000,{"date":921,"open":922,"high":786,"low":923,"close":924,"change":113,"percent_change":925,"volume":926,"transactions":9,"vwap":924},"2026-05-28",38.09,37.75,38.12,0.16,29400,{"date":928,"open":929,"high":777,"low":930,"close":778,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":778},"2026-05-27",38.58,37.83,-0.74,-1.91,18200,{"date":935,"open":707,"high":936,"low":937,"close":722,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":722},"2026-05-26",40.14,38.27,-1.31,-3.27,17500,{"date":942,"open":943,"high":683,"low":943,"close":683,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":683},"2026-05-22",38.69,1.6,4.15,11400,{"date":948,"open":636,"high":636,"low":949,"close":672,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":672},"2026-05-21",37.92,-1.79,-4.44,16800,{"date":954,"open":357,"high":221,"low":955,"close":956,"change":148,"percent_change":957,"volume":958,"transactions":9,"vwap":956},"2026-05-20",38.76,40.3,0.8,76700,{"date":960,"open":653,"high":961,"low":962,"close":961,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":961},"2026-05-19",39.98,38.34,0.33,0.83,10800,{"date":967,"open":602,"high":968,"low":969,"close":970,"change":360,"percent_change":971,"volume":972,"transactions":9,"vwap":970},"2026-05-18",40.02,38.78,39.65,2.24,11300,{"date":974,"open":851,"high":784,"low":949,"close":969,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":969},"2026-05-15",-0.22,-0.56,5700,{"date":979,"open":980,"high":737,"low":980,"close":254,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":254},"2026-05-14",38.63,0.54,1.4,6500,{"date":985,"open":986,"high":987,"low":986,"close":988,"change":853,"percent_change":989,"volume":990,"transactions":9,"vwap":988},"2026-05-13",37.91,40.040001,38.46,0.26,6300,{"date":992,"open":993,"high":730,"low":993,"close":994,"change":995,"percent_change":584,"volume":996,"transactions":9,"vwap":994},"2026-05-12",37.29,38.36,0.29,13600,{"date":998,"open":999,"high":1000,"low":1001,"close":839,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":839},"2026-05-11",39.35,40.38,37.56,-1.57,-3.96,14700,{"date":1006,"open":263,"high":263,"low":1007,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-05-08",39.64,-0.76,-1.88,6400,{"date":1012,"open":422,"high":799,"low":1013,"close":263,"change":1014,"percent_change":1015,"volume":996,"transactions":9,"vwap":263},"2026-05-07",39.62,0.61,1.53,{"date":1017,"open":243,"high":635,"low":1013,"close":673,"change":1018,"percent_change":1019,"volume":952,"transactions":9,"vwap":673},"2026-05-06",-0.69,-1.7,{"date":1021,"open":1022,"high":1023,"low":1024,"close":413,"change":348,"percent_change":349,"volume":1025,"transactions":9,"vwap":413},"2026-05-05",41.13,42.92,40.43,22100,{"date":1027,"open":629,"high":1028,"low":629,"close":1029,"change":1030,"percent_change":1031,"volume":996,"transactions":9,"vwap":1029},"2026-05-04",41.57,41.14,0.58,1.43,{"date":1033,"open":387,"high":1034,"low":1035,"close":644,"change":1014,"percent_change":1015,"volume":1036,"transactions":9,"vwap":644},"2026-05-01",41.080002,40.41,18400,{"date":1038,"open":1039,"high":303,"low":1040,"close":1041,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1041},"2026-04-30",41.3,39.55,39.95,-0.93,-2.27,27700,{"date":1046,"open":1047,"high":1028,"low":636,"close":1048,"change":133,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1048},"2026-04-29",41.18,40.88,0.99,19300,{"date":1052,"open":441,"high":1053,"low":325,"close":413,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":413},"2026-04-28",41.33,0.23,0.57,25600,{"date":1058,"open":449,"high":449,"low":154,"close":459,"change":396,"percent_change":1059,"volume":1060,"transactions":9,"vwap":459},"2026-04-27",2.42,12200,{"date":1062,"open":1024,"high":1024,"low":1063,"close":1064,"change":307,"percent_change":1065,"volume":904,"transactions":9,"vwap":1064},"2026-04-24",39.15,39.3,-1.63,{"date":1067,"open":1068,"high":643,"low":1069,"close":1041,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1041},"2026-04-23",38.95,38,1.21,3.12,54700,{"date":1074,"open":1075,"high":730,"low":1076,"close":1077,"change":989,"percent_change":1078,"volume":768,"transactions":9,"vwap":1077},"2026-04-22",38.94,38.5,38.74,0.68,{"date":1080,"open":254,"high":254,"low":1081,"close":739,"change":328,"percent_change":858,"volume":1082,"transactions":9,"vwap":739},"2026-04-21",36.72,41200,{"date":1084,"open":1085,"high":999,"low":1086,"close":1087,"change":297,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1087},"2026-04-20",36.89,36.59,38.18,4.4,47900,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1095,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1095},"2026-04-17",36.44,38.25,35.25,36.57,1.32,3.74,45500,{"date":1100,"open":1101,"high":1102,"low":1103,"close":1094,"change":976,"percent_change":308,"volume":1104,"transactions":9,"vwap":1094},"2026-04-16",36,36.3,35,33700,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1110,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1110},"2026-04-15",33.94,36.060001,33.23,35.81,2.06,6.1,54900,{"date":1115,"open":1116,"high":1117,"low":1118,"close":1119,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1119},"2026-04-14",32.38,34,32.22,33.75,0.94,2.86,13400,{"date":1124,"open":1125,"high":1103,"low":1126,"close":1126,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1126},"2026-04-13",33.02,32.81,-1.87,-5.39,17700,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1135,"change":560,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1135},"2026-04-10",35.57,35.72,34.6,34.68,-1.34,10600,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1143,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1143},"2026-04-09",35.3,35.9,35.13,35.15,-0.75,-2.09,8800,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1141,"change":559,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1141},"2026-04-08",36.5,36.81,35.32,-0.53,26700,{"date":1155,"open":1156,"high":1157,"low":1156,"close":916,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":916},"2026-04-07",33.17,36.8,3.08,9.33,31400,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1166,"change":1167,"percent_change":1168,"volume":879,"transactions":9,"vwap":1166},"2026-04-06",35.4,35.48,32.99,33.0099983,-2.47,-6.96,{"date":1170,"open":1171,"high":1172,"low":1171,"close":1164,"change":1173,"percent_change":1174,"volume":843,"transactions":9,"vwap":1164},"2026-04-02",33.7,36.17,1.65,4.88,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1180,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1180},"2026-04-01",30.84,35.6,30.5,33.83,2.73,8.78,29900,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1189,"change":488,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1189},"2026-03-31",30.93,32.74,30.11,31.1,-4.95,29800,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1197,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1197},"2026-03-30",31.87,33.6,31.040001,32.72,-0.9,-2.68,22900,{"date":1202,"open":1203,"high":1204,"low":1203,"close":1205,"change":1015,"percent_change":1206,"volume":741,"transactions":9,"vwap":1205},"2026-03-27",31.11,35.26,33.62,4.77,{"date":1208,"open":1135,"high":1135,"low":1209,"close":1210,"change":939,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1210},"2026-03-26",30.51,32.09,-9.25,39600,{"date":1214,"open":884,"high":1215,"low":1216,"close":1217,"change":569,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1217},"2026-03-25",37.19,32.76,35.36,-4.02,71700,{"date":1221,"open":1222,"high":1222,"low":1223,"close":1224,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1224},"2026-03-24",41.52,35.92,36.84,-5.16,-12.29,107600,{"date":1229,"open":1230,"high":1231,"low":284,"close":386,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":386},"2026-03-23",42.39,42.8,-0.39,-0.92,80500,{"date":1236,"open":1237,"high":1230,"low":1238,"close":1230,"change":1031,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1230},"2026-03-20",40.46,39.97,3.49,364000,{"date":1242,"open":652,"high":1243,"low":730,"close":1244,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1244},"2026-03-19",40.97,40.96,0.96,2.4,100300,{"date":1249,"open":1250,"high":721,"low":1250,"close":325,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":325},"2026-03-18",39.29,0.42,1.06,82000,{"date":1255,"open":378,"high":378,"low":1256,"close":1257,"change":1258,"percent_change":1054,"volume":1259,"transactions":9,"vwap":1257},"2026-03-17",37.080002,39.58,0.09,57600,{"date":1261,"open":708,"high":961,"low":1262,"close":1263,"change":1264,"percent_change":864,"volume":1265,"transactions":9,"vwap":1263},"2026-03-16",38.39,39.49,0.51,35200,{"date":1267,"open":898,"high":1063,"low":898,"close":1268,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1268},"2026-03-13",38.98,1.05,2.77,38500,{"date":1273,"open":1274,"high":1263,"low":899,"close":1275,"change":1276,"percent_change":877,"volume":1277,"transactions":9,"vwap":1275},"2026-03-12",37.68,37.93,0.56,35700,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1281,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1281},"2026-03-11",32.75,37.37,32.7,4.43,13.45,36200,{"date":1287,"open":1288,"high":1289,"low":1288,"close":1289,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1289},"2026-03-10",31.18,32.94,1.63,5.21,31000,{"date":1294,"open":1179,"high":1295,"low":1296,"close":1297,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1297},"2026-03-09",31.73,29.85,31.31,0.81,2.66,45900,{"date":1302,"open":1303,"high":1179,"low":1303,"close":1179,"change":328,"percent_change":1049,"volume":1304,"transactions":9,"vwap":1179},"2026-03-06",30.2,4800,{"date":1306,"open":1307,"high":1303,"low":1308,"close":1303,"change":767,"percent_change":767,"volume":1309,"transactions":9,"vwap":1303},"2026-03-05",30.15,29.53,4300,{"date":1311,"open":1312,"high":1312,"low":1303,"close":1303,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1303},"2026-03-04",30.82,-0.24,-0.79,3600,{"date":1317,"open":1318,"high":1318,"low":1319,"close":1320,"change":1321,"percent_change":576,"volume":1322,"transactions":9,"vwap":1320},"2026-03-03",30.53,29.8,30.44,-0.06,8200,{"date":1324,"open":1325,"high":1326,"low":1327,"close":1179,"change":59,"percent_change":1290,"volume":1328,"transactions":9,"vwap":1179},"2026-03-02",30.27,31.5,30,21900,{"date":1330,"open":1331,"high":1331,"low":1332,"close":1332,"change":815,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1332},"2026-02-27",31.38,30.01,-3.19,6900,{"date":1336,"open":1326,"high":1337,"low":1338,"close":1338,"change":1339,"percent_change":1043,"volume":1340,"transactions":9,"vwap":1338},"2026-02-26",31.53,31,-0.72,1200,{"date":1342,"open":1343,"high":1344,"low":1345,"close":1344,"change":767,"percent_change":767,"volume":1346,"transactions":9,"vwap":1344},"2026-02-25",31.48,31.72,31.01,4700,{"date":1348,"open":1338,"high":1349,"low":1338,"close":1344,"change":833,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1344},"2026-02-24",31.75,2.32,3700,{"date":1353,"open":1354,"high":1354,"low":1209,"close":1338,"change":1355,"percent_change":1356,"volume":1309,"transactions":9,"vwap":1338},"2026-02-23",32,-1.09,-3.4,{"date":1358,"open":1189,"high":1210,"low":1179,"close":1210,"change":1359,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1210},"2026-02-20",0.71,2.26,5300,{"date":1363,"open":1295,"high":1354,"low":1331,"close":1331,"change":1364,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1331},"2026-02-19",-0.87,-2.7,3800,{"date":1368,"open":1369,"high":1370,"low":1371,"close":1371,"change":1054,"percent_change":833,"volume":1372,"transactions":9,"vwap":1371},"2026-02-18",32.93,33.040001,32.25,2700,{"date":1374,"open":1354,"high":1375,"low":1376,"close":1377,"change":772,"percent_change":1258,"volume":1378,"transactions":9,"vwap":1377},"2026-02-17",32.62,31.9,32.02,7100,{"date":1380,"open":1381,"high":1381,"low":1382,"close":1382,"change":550,"percent_change":1383,"volume":1372,"transactions":9,"vwap":1382},"2026-02-13",33,31.99,-1.17,{"date":1385,"open":1386,"high":1387,"low":1326,"close":1388,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1388},"2026-02-12",31.95,32.8,32.37,-0.04,-0.12,9500,{"date":1393,"open":1394,"high":1381,"low":1395,"close":1395,"change":1008,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1395},"2026-02-11",32.5,32.41,-2.29,3300,{"date":1399,"open":1400,"high":1401,"low":1280,"close":1156,"change":1402,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1156},"2026-02-10",32.97,33.33,0.77,2.38,10500,{"date":1406,"open":1407,"high":1407,"low":1408,"close":1409,"change":1410,"percent_change":1078,"volume":1411,"transactions":9,"vwap":1409},"2026-02-09",33.67,32.18,32.4,0.22,7300,{"date":1413,"open":1414,"high":1415,"low":1414,"close":1408,"change":1416,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1408},"2026-02-06",32.029999,32.91,-0.11,-0.34,2800,{"date":1420,"open":1421,"high":1422,"low":1421,"close":1423,"change":995,"percent_change":1424,"volume":1378,"transactions":9,"vwap":1423},"2026-02-05",31.81,34.92,32.29,0.91,{"date":1426,"open":1427,"high":1428,"low":1326,"close":1354,"change":1429,"percent_change":1031,"volume":1378,"transactions":9,"vwap":1354},"2026-02-04",31.6,33.3,0.45,{"date":1431,"open":1432,"high":1433,"low":1434,"close":1435,"change":158,"percent_change":1436,"volume":972,"transactions":9,"vwap":1435},"2026-02-03",31.25,31.57,31.049999,31.55,1.12,{"date":1438,"open":1326,"high":1439,"low":1440,"close":1441,"change":846,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1441},"2026-02-02",31.78,30.57,31.2,0.65,10200,{"date":1445,"open":1327,"high":1446,"low":1327,"close":1338,"change":859,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1338},"2026-01-30",31.69,6.86,9400,{"date":1450,"open":1451,"high":1452,"low":1451,"close":1453,"change":108,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1453},"2026-01-29",28.7,29.5,29.01,3.61,14600,{"date":1457,"open":1458,"high":1458,"low":1458,"close":1458,"change":767,"percent_change":767,"volume":1459,"transactions":9,"vwap":1458},"2026-01-28",28,200,{"date":1461,"open":1458,"high":1458,"low":1462,"close":1458,"change":767,"percent_change":767,"volume":1463,"transactions":9,"vwap":1458},"2026-01-27",27.86,10100,{"date":1465,"open":1458,"high":1458,"low":1458,"close":1458,"change":767,"percent_change":767,"volume":1466,"transactions":9,"vwap":1458},"2026-01-26",400,{"date":1468,"open":1458,"high":1458,"low":1458,"close":1458,"change":767,"percent_change":767,"volume":767,"transactions":9,"vwap":1458},"2026-01-23",{"date":1470,"open":1471,"high":1472,"low":1471,"close":1458,"change":767,"percent_change":767,"volume":1473,"transactions":9,"vwap":1458},"2026-01-22",27.99,28.4,12600,{"date":1475,"open":1476,"high":1476,"low":1458,"close":1458,"change":1477,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1458},"2026-01-21",28.2,-0.16,-0.57,1300,{"date":1481,"open":1458,"high":1482,"low":1483,"close":1482,"change":118,"percent_change":1389,"volume":1484,"transactions":9,"vwap":1482},"2026-01-20",28.16,27.61,3000,{"date":1486,"open":1458,"high":1476,"low":1458,"close":1487,"change":1488,"percent_change":1014,"volume":1489,"transactions":9,"vwap":1487},"2026-01-16",28.17,0.17,25000,{"date":1491,"open":1492,"high":1458,"low":1492,"close":1458,"change":767,"percent_change":767,"volume":1493,"transactions":9,"vwap":1458},"2026-01-15",27.81,40900,{"date":1495,"open":1471,"high":1496,"low":1497,"close":1458,"change":470,"percent_change":852,"volume":1498,"transactions":9,"vwap":1458},"2026-01-14",28.9,27.79,11900,{"date":1500,"open":1458,"high":1458,"low":1501,"close":1471,"change":767,"percent_change":767,"volume":1502,"transactions":9,"vwap":1471},"2026-01-13",27.75,900,{"date":1504,"open":1505,"high":1458,"low":1505,"close":1471,"change":1506,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1471},"2026-01-12",27.35,0.64,2.34,13300,{"date":1510,"open":1483,"high":1483,"low":1511,"close":1505,"change":1512,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1505},"2026-01-09",27.11,-1.15,-4.04,22200,{"date":1516,"open":1517,"high":1518,"low":1517,"close":1519,"change":1520,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1519},"2026-01-08",25.95,28.97,28.5,3.7,14.92,9900,{"date":1524,"open":1525,"high":1525,"low":1526,"close":1526,"change":1527,"percent_change":433,"volume":1466,"transactions":9,"vwap":1526},"2026-01-07",25.030001,24.8,-0.09,{"date":1529,"open":1530,"high":1530,"low":1530,"close":1530,"change":767,"percent_change":767,"volume":767,"transactions":9,"vwap":1530},"2026-01-06",24.89,{"date":1532,"open":1530,"high":1530,"low":1530,"close":1530,"change":767,"percent_change":767,"volume":767,"transactions":9,"vwap":1530},"2026-01-05",{"date":1534,"open":1530,"high":1530,"low":1530,"close":1530,"change":767,"percent_change":767,"volume":767,"transactions":9,"vwap":1530},"2026-01-02",{"date":1536,"open":1530,"high":1530,"low":1530,"close":1530,"change":767,"percent_change":767,"volume":767,"transactions":9,"vwap":1530},"2025-12-31",{"date":1538,"open":1530,"high":1530,"low":1530,"close":1530,"change":767,"percent_change":767,"volume":767,"transactions":9,"vwap":1530},"2025-12-30",{"date":1540,"open":1530,"high":1530,"low":1530,"close":1530,"change":767,"percent_change":767,"volume":767,"transactions":9,"vwap":1530},"2025-12-29",{"date":1542,"open":1530,"high":1530,"low":1530,"close":1530,"change":767,"percent_change":767,"volume":767,"transactions":9,"vwap":1530},"2025-12-26",{"date":1544,"open":1530,"high":1530,"low":1530,"close":1530,"change":767,"percent_change":767,"volume":767,"transactions":9,"vwap":1530},"2025-12-24",{"date":1546,"open":1530,"high":1530,"low":1530,"close":1530,"change":767,"percent_change":767,"volume":767,"transactions":9,"vwap":1530},"2025-12-23",{"date":1548,"open":1530,"high":1530,"low":1530,"close":1530,"change":767,"percent_change":767,"volume":767,"transactions":9,"vwap":1530},"2025-12-22",{"date":1550,"open":1551,"high":1530,"low":1551,"close":1530,"change":59,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1530},"2025-12-19",24.5,2.01,1400,{"date":1555,"open":1551,"high":1556,"low":1557,"close":1558,"change":674,"percent_change":1559,"volume":990,"transactions":9,"vwap":1558},"2025-12-18",24.71,24.25,24.4,-1.29,{"date":1561,"open":1526,"high":1526,"low":1562,"close":1562,"change":205,"percent_change":674,"volume":1563,"transactions":9,"vwap":1562},"2025-12-17",24.72,3200,{"date":1565,"open":1566,"high":1526,"low":1566,"close":1526,"change":328,"percent_change":1567,"volume":180,"transactions":9,"vwap":1526},"2025-12-16",24.52,1.22,{"date":1569,"open":1551,"high":1551,"low":1551,"close":1551,"change":328,"percent_change":701,"volume":1570,"transactions":9,"vwap":1551},"2025-12-15",300,{"date":1572,"open":1573,"high":1573,"low":1573,"close":1573,"change":767,"percent_change":767,"volume":767,"transactions":9,"vwap":1573},"2025-12-12",24.2,{"date":1575,"open":1576,"high":1573,"low":1576,"close":1573,"change":767,"percent_change":767,"volume":1577,"transactions":9,"vwap":1573},"2025-12-11",23.5,1500,{"date":1579,"open":1580,"high":1573,"low":1580,"close":1573,"change":846,"percent_change":964,"volume":1418,"transactions":9,"vwap":1573},"2025-12-10",24.11,{"date":1582,"open":1583,"high":1583,"low":1584,"close":1584,"change":767,"percent_change":767,"volume":1466,"transactions":9,"vwap":1584},"2025-12-09",24.1,24,{"date":1586,"open":1587,"high":1584,"low":1587,"close":1584,"change":767,"percent_change":767,"volume":1378,"transactions":9,"vwap":1584},"2025-12-08",23.6,{"date":1589,"open":1584,"high":1584,"low":1584,"close":1584,"change":767,"percent_change":767,"volume":767,"transactions":9,"vwap":1584},"2025-12-05",{"date":1591,"open":1587,"high":1584,"low":1576,"close":1584,"change":767,"percent_change":767,"volume":1592,"transactions":9,"vwap":1584},"2025-12-04",2900,{"date":1594,"open":1584,"high":1584,"low":1584,"close":1584,"change":767,"percent_change":767,"volume":52,"transactions":9,"vwap":1584},"2025-12-03",{"date":1596,"open":1584,"high":1584,"low":1584,"close":1584,"change":767,"percent_change":767,"volume":767,"transactions":9,"vwap":1584},"2025-12-02",{"date":1598,"open":1584,"high":1584,"low":1584,"close":1584,"change":1599,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1584},"2025-12-01",0.5,2.13,600,{"date":1603,"open":1576,"high":1576,"low":1576,"close":1576,"change":767,"percent_change":767,"volume":767,"transactions":9,"vwap":1576},"2025-11-28",{"date":1605,"open":1576,"high":1576,"low":1576,"close":1576,"change":128,"percent_change":1606,"volume":1466,"transactions":9,"vwap":1576},"2025-11-26",1.08,{"date":1608,"open":1609,"high":1609,"low":1609,"close":1609,"change":767,"percent_change":767,"volume":767,"transactions":9,"vwap":1609},"2025-11-25",23.25,{"date":1611,"open":1609,"high":1609,"low":1609,"close":1609,"change":767,"percent_change":767,"volume":767,"transactions":9,"vwap":1609},"2025-11-24",{"date":1613,"open":1609,"high":1609,"low":1609,"close":1609,"change":767,"percent_change":767,"volume":767,"transactions":9,"vwap":1609},"2025-11-21",{"date":1615,"open":1616,"high":1584,"low":1616,"close":1609,"change":576,"percent_change":1617,"volume":1592,"transactions":9,"vwap":1609},"2025-11-20",22.67,-0.85,{"date":1619,"open":1620,"high":1620,"low":1620,"close":1620,"change":767,"percent_change":767,"volume":767,"transactions":9,"vwap":1620},"2025-11-19",23.45,{"date":1622,"open":1620,"high":1620,"low":1620,"close":1620,"change":113,"percent_change":989,"volume":1459,"transactions":9,"vwap":1620},"2025-11-18",{"date":1624,"open":1625,"high":1625,"low":1625,"close":1625,"change":767,"percent_change":767,"volume":767,"transactions":9,"vwap":1625},"2025-11-17",23.39,{"date":1627,"open":1625,"high":1625,"low":1625,"close":1625,"change":767,"percent_change":767,"volume":767,"transactions":9,"vwap":1625},"2025-11-14",{"date":1629,"open":1625,"high":1625,"low":1625,"close":1625,"change":767,"percent_change":767,"volume":767,"transactions":9,"vwap":1625},"2025-11-13",{"date":1631,"open":1632,"high":1632,"low":1633,"close":1625,"change":1416,"percent_change":560,"volume":1553,"transactions":9,"vwap":1625},"2025-11-12",23.55,23.1,{"date":1635,"open":1576,"high":1576,"low":1576,"close":1576,"change":767,"percent_change":767,"volume":1636,"transactions":9,"vwap":1576},"2025-11-11",100,{"date":1638,"open":1639,"high":1587,"low":1616,"close":1576,"change":767,"percent_change":767,"volume":1640,"transactions":9,"vwap":1576},"2025-11-10",23,1800,{"date":1642,"open":1576,"high":1576,"low":1576,"close":1576,"change":767,"percent_change":767,"volume":767,"transactions":9,"vwap":1576},"2025-11-07",{"date":1644,"open":1576,"high":1576,"low":1576,"close":1576,"change":767,"percent_change":767,"volume":767,"transactions":9,"vwap":1576},"2025-11-06",{"date":1646,"open":1576,"high":1576,"low":1576,"close":1576,"change":767,"percent_change":767,"volume":1636,"transactions":9,"vwap":1576},"2025-11-05",{"date":1648,"open":1649,"high":1576,"low":1639,"close":1576,"change":328,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1576},"2025-11-04",23.21,1.29,5900,{"date":1653,"open":1584,"high":1654,"low":1655,"close":1656,"change":1657,"percent_change":1658,"volume":1397,"transactions":9,"vwap":1656},"2025-11-03",25.8,22.66,23.2,-0.25,-1.07,{"date":1660,"open":1620,"high":1620,"low":1620,"close":1620,"change":767,"percent_change":767,"volume":1459,"transactions":9,"vwap":1620},"2025-10-31",{"date":1662,"open":1609,"high":1620,"low":1663,"close":1620,"change":767,"percent_change":767,"volume":1664,"transactions":9,"vwap":1620},"2025-10-30",22.65,3100,{"date":1666,"open":1620,"high":1620,"low":1620,"close":1620,"change":767,"percent_change":767,"volume":767,"transactions":9,"vwap":1620},"2025-10-29",{"date":1668,"open":1620,"high":1620,"low":1620,"close":1620,"change":767,"percent_change":767,"volume":180,"transactions":9,"vwap":1620},"2025-10-28",{"date":1670,"open":1620,"high":1620,"low":1620,"close":1620,"change":846,"percent_change":236,"volume":1459,"transactions":9,"vwap":1620},"2025-10-27",{"date":1672,"open":1620,"high":1620,"low":1609,"close":1609,"change":1673,"percent_change":328,"volume":1340,"transactions":9,"vwap":1609},"2025-10-24",0.07,{"date":1675,"open":1676,"high":1609,"low":1676,"close":1677,"change":1678,"percent_change":138,"volume":1679,"transactions":9,"vwap":1677},"2025-10-23",23.02,23.18,0.18,2400,{"date":1681,"open":1682,"high":1639,"low":1682,"close":1639,"change":1683,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1639},"2025-10-22",22.8,0.39,1.72,1600,{"date":1687,"open":1688,"high":1663,"low":1689,"close":1690,"change":1691,"percent_change":1120,"volume":1692,"transactions":9,"vwap":1690},"2025-10-21",22.58,22.56,22.61,0.21,4500,{"date":1694,"open":32,"high":1695,"low":32,"close":32,"change":1527,"percent_change":1696,"volume":1340,"transactions":9,"vwap":32},"2025-10-20",22.49,-0.4,{"date":1698,"open":1699,"high":1695,"low":32,"close":1695,"change":118,"percent_change":1389,"volume":180,"transactions":9,"vwap":1695},"2025-10-17",22.45,{"date":1701,"open":1702,"high":1702,"low":1702,"close":1702,"change":338,"percent_change":1527,"volume":1703,"transactions":9,"vwap":1702},"2025-10-16",22.5,5200,{"date":1705,"open":1702,"high":1688,"low":1702,"close":1706,"change":1707,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1706},"2025-10-15",22.52,-0.07,-0.31,800,{"date":1711,"open":1712,"high":1712,"low":1713,"close":1712,"change":1321,"percent_change":405,"volume":1709,"transactions":9,"vwap":1712},"2025-10-14",22.59,22.57,{"date":1715,"open":1663,"high":1663,"low":1663,"close":1663,"change":767,"percent_change":767,"volume":767,"transactions":9,"vwap":1663},"2025-10-13",{"date":1717,"open":1706,"high":1663,"low":1706,"close":1663,"change":1718,"percent_change":1030,"volume":1719,"transactions":9,"vwap":1663},"2025-10-10",0.13,500,{"date":1721,"open":1706,"high":1706,"low":1706,"close":1706,"change":471,"percent_change":1258,"volume":1719,"transactions":9,"vwap":1706},"2025-10-09",{"date":1723,"open":1702,"high":1724,"low":1702,"close":1702,"change":1389,"percent_change":871,"volume":1378,"transactions":9,"vwap":1702},"2025-10-08",22.51,{"date":1726,"open":1702,"high":1727,"low":1702,"close":1727,"change":767,"percent_change":767,"volume":1640,"transactions":9,"vwap":1727},"2025-10-07",22.54,{"date":1729,"open":1702,"high":1730,"low":1702,"close":1727,"change":470,"percent_change":852,"volume":1731,"transactions":9,"vwap":1727},"2025-10-06",22.55,1700,{"date":1733,"open":1730,"high":1730,"low":1734,"close":1734,"change":338,"percent_change":1527,"volume":1735,"transactions":9,"vwap":1734},"2025-10-03",22.53,700,{"date":1737,"open":1724,"high":1730,"low":1702,"close":1730,"change":852,"percent_change":1678,"volume":1372,"transactions":9,"vwap":1730},"2025-10-02",{"date":1739,"open":1724,"high":1724,"low":1724,"close":1724,"change":767,"percent_change":767,"volume":1740,"transactions":9,"vwap":1724},"2025-10-01",50,{"date":1742,"open":1724,"high":1724,"low":1724,"close":1724,"change":767,"percent_change":767,"volume":1735,"transactions":9,"vwap":1724},"2025-09-30",{"date":1744,"open":1724,"high":1734,"low":1724,"close":1724,"change":767,"percent_change":767,"volume":1601,"transactions":9,"vwap":1724},"2025-09-29",{"date":1746,"open":1699,"high":1724,"low":1699,"close":1724,"change":767,"percent_change":767,"volume":1735,"transactions":9,"vwap":1724},"2025-09-26",{"date":1748,"open":1724,"high":1724,"low":1724,"close":1724,"change":470,"percent_change":852,"volume":1570,"transactions":9,"vwap":1724},"2025-09-25",{"date":1750,"open":1702,"high":1702,"low":1702,"close":1702,"change":767,"percent_change":767,"volume":1751,"transactions":9,"vwap":1702},"2025-09-24",10,{"date":1753,"open":1754,"high":1690,"low":1702,"close":1702,"change":767,"percent_change":767,"volume":1553,"transactions":9,"vwap":1702},"2025-09-23",22.6,{"date":1756,"open":1702,"high":1702,"low":1702,"close":1702,"change":637,"percent_change":1410,"volume":1719,"transactions":9,"vwap":1702},"2025-09-22",{"date":1758,"open":1759,"high":1699,"low":1759,"close":1699,"change":1760,"percent_change":604,"volume":1761,"transactions":9,"vwap":1699},"2025-09-19",22.3,0.19,2300,{"date":1763,"open":1759,"high":1764,"low":1765,"close":1766,"change":1389,"percent_change":871,"volume":1309,"transactions":9,"vwap":1766},"2025-09-18",22.33,22.25,22.26,{"date":1768,"open":1766,"high":1759,"low":1765,"close":1759,"change":852,"percent_change":1678,"volume":1769,"transactions":9,"vwap":1759},"2025-09-17",10000,{"date":1771,"open":1766,"high":1766,"low":1766,"close":1766,"change":470,"percent_change":852,"volume":1719,"transactions":9,"vwap":1766},"2025-09-16",{"date":1773,"open":1765,"high":1765,"low":1765,"close":1765,"change":767,"percent_change":767,"volume":1719,"transactions":9,"vwap":1765},"2025-09-15",{"date":1775,"open":1765,"high":1765,"low":1765,"close":1765,"change":637,"percent_change":1054,"volume":1719,"transactions":9,"vwap":1765},"2025-09-14",{"date":1777,"open":1778,"high":1778,"low":1778,"close":1778,"change":853,"percent_change":1429,"volume":1709,"transactions":9,"vwap":1778},"2025-09-12",22.2,{"date":1780,"open":1781,"high":1781,"low":1781,"close":1781,"change":767,"percent_change":767,"volume":767,"transactions":9,"vwap":1781},"2025-09-11",22.1,{"date":1783,"open":1759,"high":1759,"low":1781,"close":1781,"change":1657,"percent_change":1784,"volume":1113,"transactions":9,"vwap":1781},"2025-09-10",-1.12,{"date":1786,"open":1765,"high":1787,"low":1788,"close":1787,"change":853,"percent_change":1429,"volume":1789,"transactions":9,"vwap":1787},"2025-09-09",22.35,22.23,26600,{"date":1791,"open":1765,"high":1765,"low":1792,"close":1765,"change":637,"percent_change":1054,"volume":1361,"transactions":9,"vwap":1765},"2025-09-08",22.21,{"date":1794,"open":1713,"high":1754,"low":1795,"close":1778,"change":550,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1778},"2025-09-05",21.99,-1.68,17900,{"date":1799,"open":1688,"high":1800,"low":1688,"close":1688,"change":118,"percent_change":1389,"volume":1801,"transactions":9,"vwap":1688},"2025-09-04",22.62,8700,{"date":1803,"open":1713,"high":1804,"low":1713,"close":1712,"change":471,"percent_change":1258,"volume":1372,"transactions":9,"vwap":1712},"2025-09-03",22.7,{"date":1806,"open":1713,"high":1713,"low":1713,"close":1713,"change":767,"percent_change":767,"volume":1553,"transactions":9,"vwap":1713},"2025-09-02",{"date":1808,"open":1713,"high":1713,"low":1713,"close":1713,"change":767,"percent_change":767,"volume":1719,"transactions":9,"vwap":1713},"2025-08-29",{"date":1810,"open":1811,"high":1804,"low":1811,"close":1713,"change":1812,"percent_change":1144,"volume":1813,"transactions":9,"vwap":1713},"2025-08-28",22.059999,-0.17,4000,{"date":1815,"open":1816,"high":1816,"low":1702,"close":1817,"change":767,"percent_change":767,"volume":1818,"transactions":9,"vwap":1817},"2025-08-27",22.75,22.74,2200,{"date":1820,"open":1821,"high":1817,"low":1821,"close":1817,"change":852,"percent_change":1678,"volume":180,"transactions":9,"vwap":1817},"2025-08-26",22.72,{"date":1823,"open":1804,"high":1804,"low":1804,"close":1804,"change":767,"percent_change":767,"volume":1719,"transactions":9,"vwap":1804},"2025-08-25",{"date":1825,"open":1826,"high":1804,"low":1826,"close":1804,"change":846,"percent_change":810,"volume":1502,"transactions":9,"vwap":1804},"2025-08-22",22.68,{"date":1828,"open":1702,"high":1702,"low":1702,"close":1702,"change":767,"percent_change":767,"volume":1636,"transactions":9,"vwap":1702},"2025-08-21",{"date":1830,"open":1831,"high":1832,"low":1831,"close":1702,"change":1833,"percent_change":1834,"volume":1679,"transactions":9,"vwap":1702},"2025-08-20",22.049999,22.78,-0.29,-1.27,{"date":1836,"open":1754,"high":1682,"low":1754,"close":1837,"change":118,"percent_change":1389,"volume":1553,"transactions":9,"vwap":1837},"2025-08-19",22.79,{"date":1839,"open":1840,"high":1841,"low":1842,"close":1682,"change":1812,"percent_change":931,"volume":1651,"transactions":9,"vwap":1682},"2025-08-18",22.27,22.97,22.01,{"date":1844,"open":1841,"high":1841,"low":1841,"close":1841,"change":767,"percent_change":767,"volume":767,"transactions":9,"vwap":1841},"2025-08-15",{"date":1846,"open":1841,"high":1841,"low":1841,"close":1841,"change":767,"percent_change":767,"volume":767,"transactions":9,"vwap":1841},"2025-08-14",{"date":1848,"open":1841,"high":1841,"low":1841,"close":1841,"change":767,"percent_change":767,"volume":767,"transactions":9,"vwap":1841},"2025-08-13",{"date":1850,"open":1851,"high":1841,"low":1831,"close":1841,"change":767,"percent_change":767,"volume":1852,"transactions":9,"vwap":1841},"2025-08-12",22.95,3400,{"date":1854,"open":1699,"high":1841,"low":1699,"close":1841,"change":1855,"percent_change":1856,"volume":1553,"transactions":9,"vwap":1841},"2025-08-11",0.47,2.09,{"date":1858,"open":1859,"high":1860,"low":1859,"close":1702,"change":128,"percent_change":1436,"volume":1309,"transactions":9,"vwap":1702},"2025-08-08",21.5,22.87,{"date":1862,"open":1859,"high":1765,"low":1859,"close":1765,"change":339,"percent_change":975,"volume":1601,"transactions":9,"vwap":1765},"2025-08-07",{"date":1864,"open":1759,"high":1759,"low":1759,"close":1759,"change":767,"percent_change":767,"volume":1466,"transactions":9,"vwap":1759},"2025-08-06",{"date":1866,"open":1867,"high":1759,"low":1867,"close":1759,"change":1417,"percent_change":1868,"volume":1570,"transactions":9,"vwap":1759},"2025-08-05",22,-1.5,{"date":1870,"open":1754,"high":1871,"low":1754,"close":1871,"change":128,"percent_change":1436,"volume":1719,"transactions":9,"vwap":1871},"2025-08-04",22.64,{"date":1873,"open":1859,"high":1874,"low":1859,"close":1874,"change":810,"percent_change":1875,"volume":1351,"transactions":9,"vwap":1874},"2025-08-01",22.39,4.14,{"date":1877,"open":1859,"high":1859,"low":1859,"close":1859,"change":128,"percent_change":1878,"volume":1459,"transactions":9,"vwap":1859},"2025-07-31",1.18,{"date":1880,"open":1881,"high":1882,"low":1883,"close":1882,"change":1884,"percent_change":1885,"volume":1361,"transactions":9,"vwap":1882},"2025-07-30",21.049999,21.25,21.01,0.24,1.14,{"date":1887,"open":1883,"high":1883,"low":1883,"close":1883,"change":767,"percent_change":767,"volume":767,"transactions":9,"vwap":1883},"2025-07-29",{"date":1889,"open":1890,"high":1890,"low":1883,"close":1883,"change":470,"percent_change":637,"volume":1601,"transactions":9,"vwap":1883},"2025-07-28",21.1,{"date":1892,"open":1893,"high":1893,"low":1893,"close":1893,"change":767,"percent_change":767,"volume":767,"transactions":9,"vwap":1893},"2025-07-25",21,{"date":1895,"open":1893,"high":1893,"low":1893,"close":1893,"change":767,"percent_change":767,"volume":767,"transactions":9,"vwap":1893},"2025-07-24",{"date":1897,"open":1893,"high":1893,"low":1893,"close":1893,"change":128,"percent_change":515,"volume":1898,"transactions":9,"vwap":1893},"2025-07-23",2000,{"date":1900,"open":1901,"high":1902,"low":1901,"close":1902,"change":59,"percent_change":1059,"volume":1818,"transactions":9,"vwap":1902},"2025-07-22",20.35,20.75,{"date":1904,"open":1905,"high":1905,"low":1906,"close":1907,"change":470,"percent_change":637,"volume":1898,"transactions":9,"vwap":1907},"2025-07-21",20.3,20.25,20.26,{"date":1909,"open":1906,"high":1906,"low":1906,"close":1906,"change":767,"percent_change":767,"volume":767,"transactions":9,"vwap":1906},"2025-07-18",{"date":1911,"open":1905,"high":1912,"low":1906,"close":1906,"change":767,"percent_change":767,"volume":1913,"transactions":9,"vwap":1906},"2025-07-17",20.34,3900,{"date":1915,"open":1916,"high":1916,"low":1906,"close":1906,"change":767,"percent_change":767,"volume":1898,"transactions":9,"vwap":1906},"2025-07-16",20.27,{"date":1918,"open":1916,"high":1916,"low":1906,"close":1906,"change":549,"percent_change":931,"volume":1919,"transactions":9,"vwap":1906},"2025-07-15",8600,{"date":1921,"open":1922,"high":1923,"low":1924,"close":1924,"change":1389,"percent_change":576,"volume":1818,"transactions":9,"vwap":1924},"2025-07-14",20.46,20.5,20.4,{"date":1926,"open":1906,"high":1922,"low":1906,"close":1927,"change":1884,"percent_change":66,"volume":1928,"transactions":9,"vwap":1927},"2025-07-11",20.44,2100,{"date":1930,"open":1931,"high":1932,"low":1931,"close":1931,"change":1718,"percent_change":1442,"volume":983,"transactions":9,"vwap":1931},"2025-07-10",20.2,20.23,{"date":1934,"open":1935,"high":1935,"low":1935,"close":1935,"change":767,"percent_change":767,"volume":1563,"transactions":9,"vwap":1935},"2025-07-09",20.07,{"date":1937,"open":1935,"high":1938,"low":1939,"close":1935,"change":471,"percent_change":853,"volume":1484,"transactions":9,"vwap":1935},"2025-07-08",20.19,20.049999,{"date":1941,"open":1906,"high":1906,"low":1942,"close":1939,"change":576,"percent_change":815,"volume":695,"transactions":9,"vwap":1939},"2025-07-07",20,{"date":1944,"open":1906,"high":1906,"low":1906,"close":1906,"change":767,"percent_change":767,"volume":767,"transactions":9,"vwap":1906},"2025-07-03",{"date":1946,"open":1906,"high":1906,"low":1906,"close":1906,"change":128,"percent_change":1947,"volume":1479,"transactions":9,"vwap":1906},"2025-07-02",1.25,{"date":1949,"open":1942,"high":1942,"low":1942,"close":1942,"change":767,"percent_change":767,"volume":1640,"transactions":9,"vwap":1942},"2025-07-01",{"date":1951,"open":1952,"high":1942,"low":1952,"close":1942,"change":128,"percent_change":246,"volume":1553,"transactions":9,"vwap":1942},"2025-06-30",19.99,{"date":1954,"open":1955,"high":1955,"low":1955,"close":1955,"change":767,"percent_change":767,"volume":767,"transactions":9,"vwap":1955},"2025-06-27",19.75,{"date":1957,"open":1955,"high":1955,"low":1955,"close":1955,"change":767,"percent_change":767,"volume":180,"transactions":9,"vwap":1955},"2025-06-26",{"date":1959,"open":1960,"high":1955,"low":1961,"close":1955,"change":1718,"percent_change":143,"volume":1962,"transactions":9,"vwap":1955},"2025-06-25",19.7,19.63,11800,{"date":1964,"open":1965,"high":1966,"low":1965,"close":1966,"change":1054,"percent_change":66,"volume":1852,"transactions":9,"vwap":1966},"2025-06-24",19.38,19.62,{"date":1968,"open":1969,"high":1969,"low":1969,"close":1969,"change":118,"percent_change":339,"volume":1372,"transactions":9,"vwap":1969},"2025-06-23",19.39,{"date":1971,"open":1972,"high":1973,"low":1972,"close":1973,"change":637,"percent_change":989,"volume":1502,"transactions":9,"vwap":1973},"2025-06-20",19.36,19.4,{"date":1975,"open":1976,"high":1976,"low":1977,"close":1977,"change":470,"percent_change":637,"volume":1553,"transactions":9,"vwap":1977},"2025-06-18",19.5,19.35,{"date":1979,"open":1969,"high":1969,"low":1980,"close":1980,"change":471,"percent_change":853,"volume":1981,"transactions":9,"vwap":1980},"2025-06-17",19.34,5500,{"date":1983,"open":1984,"high":1984,"low":1985,"close":1985,"change":1477,"percent_change":740,"volume":1592,"transactions":9,"vwap":1985},"2025-06-16",19.33,19.32,{"date":1987,"open":1988,"high":1988,"low":1989,"close":1990,"change":1054,"percent_change":66,"volume":1592,"transactions":9,"vwap":1990},"2025-06-13",19.49,19.25,19.48,{"date":1992,"open":1989,"high":1976,"low":1989,"close":1989,"change":767,"percent_change":767,"volume":1372,"transactions":9,"vwap":1989},"2025-06-12",{"date":1994,"open":1989,"high":1984,"low":1989,"close":1989,"change":767,"percent_change":767,"volume":1818,"transactions":9,"vwap":1989},"2025-06-11",{"date":1996,"open":1989,"high":1989,"low":1989,"close":1989,"change":733,"percent_change":1997,"volume":1459,"transactions":9,"vwap":1989},"2025-06-10",-0.52,{"date":1999,"open":1989,"high":1977,"low":1989,"close":1977,"change":853,"percent_change":709,"volume":977,"transactions":9,"vwap":1977},"2025-06-09",{"date":2001,"open":1989,"high":1989,"low":1989,"close":1989,"change":128,"percent_change":1096,"volume":2002,"transactions":9,"vwap":1989},"2025-06-06",1100,{"date":2004,"open":2005,"high":2005,"low":2006,"close":2005,"change":767,"percent_change":767,"volume":965,"transactions":9,"vwap":2005},"2025-06-05",19,18.95,{"date":2008,"open":2009,"high":2005,"low":2009,"close":2005,"change":893,"percent_change":2010,"volume":1801,"transactions":9,"vwap":2005},"2025-06-04",18.65,2.37,{"date":2012,"open":2013,"high":2014,"low":2013,"close":2015,"change":925,"percent_change":360,"volume":2016,"transactions":9,"vwap":2015},"2025-06-03",18.5,18.75,18.56,4200,{"date":2018,"open":2019,"high":2019,"low":2020,"close":2021,"change":846,"percent_change":2022,"volume":2023,"transactions":9,"vwap":2021},"2025-06-02",18.45,18.22,18.4,1.1,14100,{"date":2025,"open":2026,"high":2027,"low":2026,"close":2027,"change":2028,"percent_change":138,"volume":1640,"transactions":9,"vwap":2027},"2025-05-30",17.75,18.2,0.14,{"date":2030,"open":2031,"high":2031,"low":2031,"close":2031,"change":113,"percent_change":963,"volume":1719,"transactions":9,"vwap":2031},"2025-05-29",18.059999,{"date":2033,"open":2034,"high":2035,"low":2034,"close":2035,"change":288,"percent_change":2036,"volume":1735,"transactions":9,"vwap":2035},"2025-05-28",17.69,18,2.04,{"date":2038,"open":2039,"high":2039,"low":2040,"close":2041,"change":1657,"percent_change":2042,"volume":1789,"transactions":9,"vwap":2041},"2025-05-27",17.77,17.52,17.64,-1.4,{"date":2044,"open":2045,"high":2045,"low":2045,"close":2045,"change":767,"percent_change":767,"volume":1372,"transactions":9,"vwap":2045},"2025-05-23",17.89,{"date":2047,"open":2035,"high":2035,"low":2048,"close":2045,"change":1416,"percent_change":2049,"volume":2050,"transactions":9,"vwap":2045},"2025-05-22",17.81,-0.61,3500,{"date":2052,"open":2035,"high":2035,"low":2035,"close":2035,"change":767,"percent_change":767,"volume":767,"transactions":9,"vwap":2035},"2025-05-21",{"date":2054,"open":2035,"high":2035,"low":2035,"close":2035,"change":1054,"percent_change":1650,"volume":1898,"transactions":9,"vwap":2035},"2025-05-20",{"date":2056,"open":2035,"high":2035,"low":2039,"close":2039,"change":215,"percent_change":2057,"volume":1709,"transactions":9,"vwap":2039},"2025-05-19",-1.28,{"date":2059,"open":2035,"high":2060,"low":2035,"close":2035,"change":338,"percent_change":1416,"volume":2002,"transactions":9,"vwap":2035},"2025-05-16",18.01,{"date":2062,"open":2063,"high":2063,"low":2063,"close":2063,"change":637,"percent_change":2064,"volume":1570,"transactions":9,"vwap":2063},"2025-05-15",18.02,0.28,{"date":2066,"open":2067,"high":2067,"low":2067,"close":2067,"change":767,"percent_change":767,"volume":767,"transactions":9,"vwap":2067},"2025-05-14",17.97,{"date":2069,"open":2035,"high":2035,"low":2067,"close":2067,"change":2070,"percent_change":1812,"volume":1479,"transactions":9,"vwap":2067},"2025-05-13",-0.03,{"date":2072,"open":2035,"high":2035,"low":2035,"close":2035,"change":767,"percent_change":767,"volume":1636,"transactions":9,"vwap":2035},"2025-05-12",{"date":2074,"open":2035,"high":2035,"low":2035,"close":2035,"change":2075,"percent_change":2076,"volume":1636,"transactions":9,"vwap":2035},"2025-05-09",0.48,2.74,{"date":2078,"open":2040,"high":2040,"low":2040,"close":2040,"change":470,"percent_change":113,"volume":1479,"transactions":9,"vwap":2040},"2025-05-08",{"date":2080,"open":2081,"high":2081,"low":2081,"close":2081,"change":767,"percent_change":767,"volume":767,"transactions":9,"vwap":2081},"2025-05-07",17.51,{"date":2083,"open":2035,"high":2035,"low":2081,"close":2081,"change":594,"percent_change":2084,"volume":1553,"transactions":9,"vwap":2081},"2025-05-06",-2.72,{"date":2086,"open":2087,"high":2060,"low":2087,"close":2035,"change":287,"percent_change":2088,"volume":1340,"transactions":9,"vwap":2035},"2025-05-05",17.99,0.84,{"date":2090,"open":2091,"high":2091,"low":2091,"close":2091,"change":148,"percent_change":2092,"volume":2093,"transactions":9,"vwap":2091},"2025-05-02",17.85,1.83,2600,{"date":2095,"open":2027,"high":2027,"low":2096,"close":2096,"change":1054,"percent_change":710,"volume":1577,"transactions":9,"vwap":2096},"2025-05-01",17.53,{"date":2098,"open":2099,"high":2099,"low":2099,"close":2099,"change":767,"percent_change":767,"volume":1818,"transactions":9,"vwap":2099},"2025-04-30",17.3,{"date":2101,"open":2099,"high":2099,"low":2099,"close":2099,"change":767,"percent_change":767,"volume":1719,"transactions":9,"vwap":2099},"2025-04-29",{"date":2103,"open":2104,"high":2099,"low":2105,"close":2099,"change":328,"percent_change":2106,"volume":1309,"transactions":9,"vwap":2099},"2025-04-28",17.25,17.13,1.76,{"date":2108,"open":182,"high":182,"low":182,"close":182,"change":767,"percent_change":767,"volume":767,"transactions":9,"vwap":182},"2025-04-25",{"date":2110,"open":182,"high":182,"low":182,"close":182,"change":767,"percent_change":767,"volume":767,"transactions":9,"vwap":182},"2025-04-24",{"date":186,"open":182,"high":182,"low":182,"close":182,"change":767,"percent_change":767,"volume":767,"transactions":9,"vwap":182}]