[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CZNC":3,"homepage-market-summary":35,"stock-historical-CZNC":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"CZNC","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},"Citizens & Northern Corporation","Nasdaq",null,"STATE COMMERCIAL BANKS","Citizens & Northern Corp is a community bank operating through its subsidiaries. It provides banking services, including deposit and loan products for personal and commercial customers. The bank also maintains a trust division that provides a wide range of financial services, such as 401(k) plans, retirement planning, estate planning, estate settlements and asset management.","460","Wellsboro, PA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},4.3699,1.12,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},25.63,25.35,25.97,25.24,25.19,0.44,1.75,67142.02567,2490,25.5099,26.37,18.87,55284.51188878486,90.1,8179,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":159},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":44,"sparkline":73,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[104,109,114,119,124,129,134,139,144,149,154],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",1.01,199.81,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.06,53.49,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.13,110.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.25,80.53,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.4,62.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.78,169.95,{"name":140,"etf":141,"change":142,"price":143,"is_up":44},"Materials","XLB",0.66,48.86,{"name":145,"etf":146,"change":147,"price":148,"is_up":44},"Real Estate","XLRE",0.32,40.81,{"name":150,"etf":151,"change":152,"price":153,"is_up":44},"Utilities","XLU",0.38,39.83,{"name":155,"etf":156,"change":157,"price":158,"is_up":44},"Comm Services","XLC",0.35,110.32,[160,165,169,173],{"ticker":161,"name":162,"price":163,"change":164,"is_up":44},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":166,"name":167,"price":168,"change":94,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":170,"name":171,"price":172,"change":58,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":174,"name":175,"price":176,"change":72,"is_up":44},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":178,"page":51,"page_size":179,"total_pages":51,"summary":180,"data":186},365,1000,{"period_high":30,"period_low":181,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":20,"start_date":185,"end_date":5},18.02,49191,17954812.484085,31.84,"2025-04-23",[187,188,197,207,217,228,238,249,257,267,276,284,293,304,314,323,331,339,350,359,369,378,388,397,406,414,421,431,442,451,461,469,479,487,496,502,508,515,523,531,538,545,554,562,571,579,586,595,605,614,623,633,642,652,662,671,680,687,695,702,705,711,719,726,732,741,747,753,758,764,771,779,787,796,804,812,818,827,833,840,848,854,860,867,876,885,892,899,905,912,919,923,929,934,939,945,952,959,964,970,975,982,989,993,997,1002,1008,1015,1021,1027,1032,1039,1044,1047,1052,1058,1063,1070,1074,1080,1085,1090,1095,1102,1107,1114,1119,1125,1129,1133,1140,1144,1148,1153,1158,1164,1169,1176,1183,1187,1193,1197,1203,1209,1213,1218,1223,1227,1232,1239,1243,1248,1253,1260,1265,1272,1277,1282,1288,1292,1297,1301,1304,1309,1314,1319,1322,1327,1332,1336,1340,1347,1353,1357,1363,1368,1372,1377,1380,1385,1391,1396,1401,1406,1411,1418,1426,1432,1436,1443,1450,1455,1461,1464,1467,1470,1474,1478,1486,1489,1494,1499,1503,1505,1509,1513,1519,1523,1529,1533,1539,1545,1548,1552,1556,1562,1569,1575,1583,1591,1597,1603,1609,1614,1620,1626,1631,1636,1640,1646,1651,1655,1660,1666,1673,1676,1679,1685,1689,1694,1696,1700,1706,1714,1719,1722,1726,1730,1733,1737,1740,1743,1746,1751,1756,1759,1763,1768,1771,1775,1777,1781,1789,1794,1798,1803,1807,1811,1815,1820,1825,1828,1830,1835,1840,1843,1847,1850,1853,1857,1861,1865,1867,1870,1874,1876,1882,1886,1891,1896,1902,1909,1916,1920,1926,1931,1937,1941,1946,1951,1953,1956,1961,1964,1968,1973,1977,1979,1984,1989,1993,1998,2000,2004,2007,2012,2015,2019,2022,2027,2030,2037,2043,2048,2053,2060,2066,2069,2075,2081,2087,2090,2094,2097,2104,2109,2114,2119,2125,2129,2132,2138,2141,2145,2150,2154,2157,2160,2165,2168,2172,2175,2178,2180,2183,2187,2190,2193,2195,2197,2201,2205,2208,2211,2216],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":189,"open":190,"high":24,"low":191,"close":24,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-01",25.02,24.5,0.17,0.68,55830.356244,1431,25.0156,{"date":198,"open":199,"high":200,"low":201,"close":190,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-09-30",25.31,25.43,24.87,-0.26,-1.03,65249.028547,1661,25.0124,{"date":208,"open":209,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-29",25.705,25.125,25.28,-0.28,-1.1,40256.1125,1317,25.2751,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-28",25.65,25.73,25.4,25.56,-0.14,-0.54,69393.879241,1562,25.5803,{"date":229,"open":230,"high":231,"low":221,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-25",25.52,25.76,25.7,0.22,0.86,42731.2077,1393,25.6528,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-24",25.29,25.585,25.135,25.48,0.26,1.03,40187.2485,1185,25.4287,{"date":250,"open":230,"high":232,"low":24,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-23",25.22,-0.46,-1.79,55375.890574,1804,25.3392,{"date":258,"open":259,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-22",25.91,25.5,25.68,-0.08,-0.31,33606.428701,1374,25.6752,{"date":268,"open":269,"high":270,"low":271,"close":231,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":269},"2026-09-21",25.79,25.905,25.71,-0.05,-0.19,38963.695108,1428,{"date":277,"open":269,"high":278,"low":243,"close":279,"change":280,"percent_change":252,"volume":281,"transactions":282,"vwap":283},"2026-09-18",25.8999,25.81,-0.12,125220.122722,1323,25.7864,{"date":285,"open":286,"high":30,"low":287,"close":288,"change":289,"percent_change":280,"volume":290,"transactions":291,"vwap":292},"2026-09-17",26.16,25.4501,25.93,-0.03,43626.4335,2062,25.9967,{"date":294,"open":295,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-16",26.17,26.24,25.495,25.96,-0.17,-0.65,61831.209393,1805,25.908,{"date":305,"open":306,"high":307,"low":308,"close":306,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-15",26.13,26.25,25.89,0.04,0.15,66276.093863,1998,26.1083,{"date":315,"open":22,"high":316,"low":298,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-14",26.3486,26.09,0.12,0.46,60412.847545,1567,26.1286,{"date":324,"open":325,"high":326,"low":327,"close":22,"change":309,"percent_change":310,"volume":328,"transactions":329,"vwap":330},"2026-09-11",26.04,26.23,25.695,53271.366705,1884,25.9549,{"date":332,"open":333,"high":288,"low":334,"close":288,"change":335,"percent_change":164,"volume":336,"transactions":337,"vwap":338},"2026-09-10",25.61,25.175,0.19,79425.970047,1727,25.7833,{"date":340,"open":341,"high":342,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-09",25.67,25.8671,25.58,25.74,-0.07,-0.27,32993.889701,1232,25.6871,{"date":351,"open":352,"high":353,"low":232,"close":279,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-08",26.02,26.1,-0.3,-1.15,50715.579246,1920,25.8302,{"date":360,"open":344,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-04",26.1662,25.675,26.11,0.28,1.08,34122.112005,1372,26.0462,{"date":370,"open":371,"high":296,"low":372,"close":373,"change":374,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-03",25.98,25.7517,25.83,0,62357.164501,1741,25.9114,{"date":379,"open":380,"high":381,"low":382,"close":373,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-02",25.45,26.1099,25.38,0.51,2.01,77427.693809,1888,25.8216,{"date":389,"open":240,"high":390,"low":391,"close":392,"change":393,"percent_change":262,"volume":394,"transactions":395,"vwap":396},"2026-09-01",25.47,25.09,25.32,-0.02,48825.180048,1837,25.2475,{"date":398,"open":399,"high":399,"low":240,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-08-31",25.54,25.34,-0.2,-0.78,40107.443584,1579,25.3824,{"date":407,"open":408,"high":373,"low":243,"close":399,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-28",25.59,0.05,0.2,68637.420574,1490,25.6501,{"date":415,"open":211,"high":222,"low":71,"close":416,"change":417,"percent_change":383,"volume":418,"transactions":419,"vwap":420},"2026-08-27",25.49,0.13,63865.21518,1498,25.3813,{"date":422,"open":423,"high":423,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-26",25.88,25.215,25.36,-0.42,-1.63,98648.31508,1916,25.4816,{"date":432,"open":433,"high":434,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-25",25.95,26,25.72,25.78,-0.23,-0.88,55679.808516,1333,25.8176,{"date":443,"open":444,"high":307,"low":444,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-24",25.75,26.01,0.21,0.81,94563.377299,1960,25.9973,{"date":452,"open":279,"high":453,"low":454,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-21",25.9999,25.51,25.8,0.1,0.39,70435.844194,1336,25.7212,{"date":462,"open":399,"high":463,"low":464,"close":232,"change":318,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-20",25.755,25.16,0.47,77790.363833,1669,25.5797,{"date":470,"open":471,"high":472,"low":473,"close":343,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-19",26.12,26.14,25.57,-0.51,-1.95,117170.498954,2158,25.7335,{"date":480,"open":481,"high":482,"low":483,"close":317,"change":456,"percent_change":152,"volume":484,"transactions":485,"vwap":486},"2026-08-18",26.05,26.215,25.9,82815.108184,2595,26.009,{"date":488,"open":489,"high":490,"low":455,"close":491,"change":492,"percent_change":309,"volume":493,"transactions":494,"vwap":495},"2026-08-17",25.85,26.185,25.99,0.01,72294.851383,2942,25.9509,{"date":497,"open":434,"high":307,"low":498,"close":371,"change":393,"percent_change":262,"volume":499,"transactions":500,"vwap":501},"2026-08-14",25.53,78055.437484,2209,25.9412,{"date":503,"open":434,"high":504,"low":423,"close":434,"change":409,"percent_change":335,"volume":505,"transactions":506,"vwap":507},"2026-08-13",26.26,69190.595851,1989,26.0171,{"date":509,"open":341,"high":434,"low":230,"close":433,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-12",0.36,1.41,41482.031022,1653,25.8557,{"date":516,"open":517,"high":261,"low":392,"close":408,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-11",25.39,0.27,1.07,64657.248125,1614,25.5374,{"date":524,"open":525,"high":425,"low":526,"close":392,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":334},"2026-08-10",25.15,24.85,-0.04,-0.16,76725.377868,2135,{"date":532,"open":211,"high":343,"low":533,"close":425,"change":534,"percent_change":510,"volume":535,"transactions":536,"vwap":537},"2026-08-07",24.5892,0.09,53734.058778,1209,25.2959,{"date":539,"open":382,"high":382,"low":201,"close":540,"change":541,"percent_change":318,"volume":542,"transactions":543,"vwap":544},"2026-08-06",25.27,0.03,40875.018179,1387,25.2065,{"date":546,"open":547,"high":548,"low":549,"close":23,"change":280,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-05",25.06,25.44,24.51,-0.47,43988.181866,1326,25.1584,{"date":555,"open":556,"high":344,"low":557,"close":425,"change":112,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-04",25.3,25.13,0.24,69868.995549,1892,25.3751,{"date":563,"open":425,"high":564,"low":565,"close":556,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-03",25.84,25.2,-0.09,-0.35,70438.725153,1643,25.3643,{"date":572,"open":573,"high":574,"low":575,"close":517,"change":527,"percent_change":528,"volume":576,"transactions":577,"vwap":578},"2026-07-31",25.33,25.8432,25.1085,73117.023052,1692,25.363,{"date":580,"open":581,"high":436,"low":581,"close":200,"change":152,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-07-30",25.07,1.52,80163.18043,1676,25.5181,{"date":587,"open":588,"high":589,"low":590,"close":591,"change":272,"percent_change":401,"volume":592,"transactions":593,"vwap":594},"2026-07-29",24.95,25.4098,24.6608,25.05,62527.53,1795,25.055,{"date":596,"open":597,"high":548,"low":598,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-07-28",24.78,24.75,25.1,0.5,2.03,81838.135043,1715,25.1271,{"date":606,"open":607,"high":608,"low":609,"close":610,"change":127,"percent_change":245,"volume":611,"transactions":612,"vwap":613},"2026-07-27",24.35,24.7299,24.08,24.6,91607.794761,1928,24.5289,{"date":615,"open":616,"high":71,"low":617,"close":607,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-07-24",23.58,23.39,1.09,4.69,81452.29377,1528,24.3752,{"date":624,"open":625,"high":626,"low":627,"close":628,"change":629,"percent_change":157,"volume":630,"transactions":631,"vwap":632},"2026-07-23",22.89,23.27,22.73,23.26,0.08,59695.430377,1708,23.0843,{"date":634,"open":635,"high":635,"low":636,"close":637,"change":401,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-22",23.3,22.8,23.18,-0.86,56529.799,1686,23.0891,{"date":643,"open":644,"high":645,"low":646,"close":647,"change":566,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-21",23.36,23.64,23.015,23.38,-0.38,61703.890926,1573,23.3051,{"date":653,"open":654,"high":655,"low":656,"close":657,"change":417,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-20",23.29,23.7,23.14,23.47,0.56,91661.9542,2194,23.3967,{"date":663,"open":664,"high":665,"low":666,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":9,"vwap":667},"2026-07-17",23.76,23.95,23.16,23.34,-0.5,-2.1,79000,{"date":672,"open":673,"high":674,"low":675,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":9,"vwap":676},"2026-07-16",23.17,24,23.11,23.84,0.76,3.29,62300,{"date":681,"open":625,"high":682,"low":683,"close":684,"change":310,"percent_change":685,"volume":686,"transactions":9,"vwap":684},"2026-07-15",23.37,22.79,23.08,0.65,53600,{"date":688,"open":689,"high":690,"low":636,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":9,"vwap":691},"2026-07-14",23.030001,23.22,22.93,-0.1,-0.43,45800,{"date":696,"open":697,"high":647,"low":698,"close":689,"change":699,"percent_change":700,"volume":701,"transactions":9,"vwap":689},"2026-07-13",22.94,22.85,0.18,0.79,88000,{"date":703,"open":627,"high":689,"low":627,"close":698,"change":112,"percent_change":244,"volume":704,"transactions":9,"vwap":698},"2026-07-10",33400,{"date":706,"open":707,"high":708,"low":709,"close":683,"change":456,"percent_change":25,"volume":710,"transactions":9,"vwap":683},"2026-07-09",22.64,23.21,22.38,58400,{"date":712,"open":713,"high":628,"low":714,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":9,"vwap":715},"2026-07-08",23.19,22.67,22.69,-0.55,-2.37,53500,{"date":720,"open":721,"high":664,"low":722,"close":723,"change":437,"percent_change":724,"volume":725,"transactions":9,"vwap":723},"2026-07-07",23.49,23.23,23.24,-0.98,37200,{"date":727,"open":728,"high":729,"low":722,"close":657,"change":528,"percent_change":730,"volume":731,"transactions":9,"vwap":657},"2026-07-06",23.72,23.88,-0.68,71800,{"date":733,"open":734,"high":735,"low":736,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":737},"2026-07-02",24.049999,24.25,23.52,23.63,-0.41,-1.71,66700,{"date":742,"open":743,"high":734,"low":743,"close":744,"change":43,"percent_change":745,"volume":746,"transactions":9,"vwap":744},"2026-07-01",23.32,24.040001,3.13,55000,{"date":748,"open":644,"high":647,"low":749,"close":750,"change":751,"percent_change":202,"volume":752,"transactions":9,"vwap":750},"2026-06-30",23.1,23.31,-0.06,43900,{"date":754,"open":743,"high":755,"low":756,"close":682,"change":280,"percent_change":474,"volume":757,"transactions":9,"vwap":682},"2026-06-29",23.48,22.88,99400,{"date":759,"open":760,"high":676,"low":760,"close":721,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":721},"2026-06-26",22.49,1.04,4.63,462600,{"date":765,"open":766,"high":767,"low":768,"close":769,"change":751,"percent_change":346,"volume":770,"transactions":9,"vwap":769},"2026-06-25",22.51,22.76,22.31,22.45,43800,{"date":772,"open":773,"high":774,"low":775,"close":766,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":766},"2026-06-24",22.16,22.57,22.07,0.42,1.9,66900,{"date":780,"open":781,"high":782,"low":781,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-06-23",21.69,22.17,22.09,0.54,2.51,56500,{"date":788,"open":789,"high":790,"low":791,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-06-22",21.6,21.9,21.44,21.55,-0.18,-0.83,63600,{"date":797,"open":798,"high":799,"low":800,"close":801,"change":802,"percent_change":164,"volume":803,"transactions":9,"vwap":801},"2026-06-18",21.8,22.2,21.52,21.73,0.16,95800,{"date":805,"open":806,"high":807,"low":808,"close":809,"change":354,"percent_change":810,"volume":811,"transactions":9,"vwap":809},"2026-06-17",21.7,21.96,21.37,21.57,-1.37,64600,{"date":813,"open":814,"high":807,"low":815,"close":816,"change":152,"percent_change":817,"volume":795,"transactions":9,"vwap":816},"2026-06-16",21.62,21.5,21.87,1.77,{"date":819,"open":820,"high":821,"low":822,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-06-15",22.1,22.23,21.41,21.49,-0.57,-2.58,63000,{"date":828,"open":807,"high":782,"low":829,"close":830,"change":699,"percent_change":831,"volume":832,"transactions":9,"vwap":830},"2026-06-12",21.78,22.059999,0.82,37500,{"date":834,"open":835,"high":836,"low":837,"close":838,"change":272,"percent_change":437,"volume":839,"transactions":9,"vwap":838},"2026-06-11",22.02,22.14,21.68,21.88,36100,{"date":841,"open":842,"high":835,"low":843,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-06-10",21.65,21.53,21.93,0.3,1.39,86600,{"date":849,"open":808,"high":790,"low":808,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-06-09",21.63,0.31,1.45,45500,{"date":855,"open":856,"high":809,"low":857,"close":858,"change":289,"percent_change":223,"volume":859,"transactions":9,"vwap":858},"2026-06-08",21.33,21.18,21.32,38600,{"date":861,"open":862,"high":800,"low":863,"close":864,"change":865,"percent_change":866,"volume":746,"transactions":9,"vwap":864},"2026-06-05",21.02,21,21.35,0.45,2.15,{"date":868,"open":869,"high":870,"low":871,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-06-04",20.69,20.96,20.6,20.9,0.53,2.6,25900,{"date":877,"open":878,"high":879,"low":880,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-06-03",20.53,20.58,20.34,20.37,-0.49,-2.35,42300,{"date":886,"open":879,"high":887,"low":888,"close":889,"change":802,"percent_change":890,"volume":891,"transactions":9,"vwap":889},"2026-06-02",20.95,20.48,20.86,0.77,29300,{"date":893,"open":894,"high":894,"low":895,"close":896,"change":897,"percent_change":739,"volume":898,"transactions":9,"vwap":896},"2026-06-01",20.94,20.46,20.7,-0.36,37300,{"date":900,"open":901,"high":902,"low":887,"close":903,"change":692,"percent_change":550,"volume":904,"transactions":9,"vwap":903},"2026-05-29",21.08,21.28,21.059999,102400,{"date":906,"open":907,"high":908,"low":909,"close":910,"change":492,"percent_change":409,"volume":911,"transactions":9,"vwap":910},"2026-05-28",21.12,21.21,20.85,21.16,31800,{"date":913,"open":914,"high":915,"low":903,"close":916,"change":541,"percent_change":917,"volume":918,"transactions":9,"vwap":916},"2026-05-27",21.07,21.25,21.15,0.14,41900,{"date":920,"open":914,"high":823,"low":921,"close":907,"change":409,"percent_change":558,"volume":922,"transactions":9,"vwap":907},"2026-05-26",21.040001,48300,{"date":924,"open":925,"high":926,"low":927,"close":914,"change":280,"percent_change":824,"volume":928,"transactions":9,"vwap":914},"2026-05-22",21.31,21.4,20.97,40600,{"date":930,"open":889,"high":902,"low":931,"close":932,"change":335,"percent_change":72,"volume":933,"transactions":9,"vwap":932},"2026-05-21",20.68,21.19,40300,{"date":935,"open":936,"high":822,"low":936,"close":863,"change":58,"percent_change":937,"volume":938,"transactions":9,"vwap":863},"2026-05-20",20.52,2.39,44700,{"date":940,"open":941,"high":896,"low":942,"close":943,"change":692,"percent_change":882,"volume":944,"transactions":9,"vwap":943},"2026-05-19",20.44,20.31,20.51,80500,{"date":946,"open":947,"high":948,"low":949,"close":948,"change":510,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-05-18",20.36,20.61,20.2,1.78,38300,{"date":953,"open":954,"high":955,"low":949,"close":956,"change":474,"percent_change":957,"volume":958,"transactions":9,"vwap":956},"2026-05-15",20.79,21.43,20.25,-2.46,61500,{"date":960,"open":961,"high":863,"low":962,"close":961,"change":492,"percent_change":409,"volume":963,"transactions":9,"vwap":961},"2026-05-14",20.76,20.72,34200,{"date":965,"open":954,"high":862,"low":936,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-05-13",20.75,-0.25,-1.19,60700,{"date":971,"open":862,"high":972,"low":966,"close":863,"change":272,"percent_change":973,"volume":974,"transactions":9,"vwap":863},"2026-05-12",21.29,-0.24,41800,{"date":976,"open":823,"high":800,"low":977,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-05-11",21.030001,21.049999,-0.58,-2.68,35500,{"date":983,"open":829,"high":984,"low":985,"close":850,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":850},"2026-05-08",21.82,21.45,-0.15,-0.69,22800,{"date":990,"open":837,"high":991,"low":815,"close":829,"change":409,"percent_change":992,"volume":839,"transactions":9,"vwap":829},"2026-05-07",22,0.23,{"date":994,"open":995,"high":820,"low":850,"close":801,"change":117,"percent_change":272,"volume":996,"transactions":9,"vwap":801},"2026-05-06",21.94,29700,{"date":998,"open":843,"high":995,"low":800,"close":999,"change":446,"percent_change":1000,"volume":1001,"transactions":9,"vwap":999},"2026-05-05",21.74,0.98,30400,{"date":1003,"open":991,"high":1004,"low":985,"close":843,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":843},"2026-05-04",22.18,-0.95,-4.23,59700,{"date":1009,"open":820,"high":1010,"low":1011,"close":1012,"change":132,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1012},"2026-05-01",22.68,21.95,22.48,1.81,43200,{"date":1016,"open":627,"high":625,"low":807,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-04-30",22.08,-0.92,-4,51700,{"date":1022,"open":1023,"high":1023,"low":1024,"close":1025,"change":300,"percent_change":1026,"volume":875,"transactions":9,"vwap":1025},"2026-04-29",23.46,22.97,23,-2.75,{"date":1028,"open":743,"high":728,"low":654,"close":1029,"change":1030,"percent_change":1031,"volume":996,"transactions":9,"vwap":1029},"2026-04-28",23.65,0.41,1.76,{"date":1033,"open":1034,"high":1035,"low":1034,"close":723,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":723},"2026-04-27",23.02,23.43,0.11,0.48,27900,{"date":1040,"open":625,"high":722,"low":625,"close":1041,"change":417,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1041},"2026-04-24",23.13,0.57,18200,{"date":1045,"open":684,"high":657,"low":1025,"close":1025,"change":793,"percent_change":402,"volume":1046,"transactions":9,"vwap":1025},"2026-04-23",40200,{"date":1048,"open":708,"high":628,"low":1049,"close":637,"change":272,"percent_change":1050,"volume":1051,"transactions":9,"vwap":637},"2026-04-22",23.040001,-0.22,38700,{"date":1053,"open":1029,"high":1054,"low":637,"close":722,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":722},"2026-04-21",23.67,-0.45,-1.9,25600,{"date":1059,"open":728,"high":674,"low":1060,"close":1061,"change":272,"percent_change":1062,"volume":1057,"transactions":9,"vwap":1061},"2026-04-20",23.55,23.68,-0.21,{"date":1064,"open":1065,"high":674,"low":1066,"close":1067,"change":658,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1067},"2026-04-17",23.4,23.35,23.73,2.42,51600,{"date":1071,"open":654,"high":617,"low":1049,"close":673,"change":967,"percent_change":1072,"volume":1073,"transactions":9,"vwap":673},"2026-04-16",-1.07,22100,{"date":1075,"open":1076,"high":1076,"low":1077,"close":1078,"change":299,"percent_change":1079,"volume":988,"transactions":9,"vwap":1078},"2026-04-15",23.54,23.25,23.42,-0.72,{"date":1081,"open":1082,"high":1083,"low":722,"close":1084,"change":272,"percent_change":1062,"volume":981,"transactions":9,"vwap":1084},"2026-04-14",23.56,23.74,23.59,{"date":1086,"open":645,"high":1087,"low":1088,"close":645,"change":692,"percent_change":426,"volume":1089,"transactions":9,"vwap":645},"2026-04-13",23.66,23.44,33200,{"date":1091,"open":1092,"high":1092,"low":721,"close":1083,"change":299,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1083},"2026-04-10",23.81,-0.71,27400,{"date":1096,"open":1077,"high":1097,"low":1077,"close":1098,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1098},"2026-04-09",23.93,23.91,0.6,2.57,44600,{"date":1103,"open":743,"high":1067,"low":1104,"close":750,"change":776,"percent_change":1105,"volume":1106,"transactions":9,"vwap":750},"2026-04-08",23.049999,1.83,52900,{"date":1108,"open":1109,"high":1110,"low":1111,"close":625,"change":127,"percent_change":1112,"volume":1113,"transactions":9,"vwap":625},"2026-04-07",22.59,22.91,22.4,1.1,45700,{"date":1115,"open":1116,"high":1117,"low":1116,"close":707,"change":233,"percent_change":1000,"volume":1118,"transactions":9,"vwap":707},"2026-04-06",22.36,22.71,31100,{"date":1120,"open":821,"high":1121,"low":1122,"close":1123,"change":309,"percent_change":699,"volume":1124,"transactions":9,"vwap":1123},"2026-04-02",22.52,21.97,22.42,37100,{"date":1126,"open":1127,"high":683,"low":1127,"close":709,"change":309,"percent_change":699,"volume":1128,"transactions":9,"vwap":709},"2026-04-01",22.34,27500,{"date":1130,"open":1131,"high":1010,"low":836,"close":1127,"change":409,"percent_change":233,"volume":1132,"transactions":9,"vwap":1127},"2026-03-31",22.47,50000,{"date":1134,"open":835,"high":1135,"low":1011,"close":1136,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1136},"2026-03-30",22.46,22.29,0.29,1.32,49100,{"date":1141,"open":1142,"high":782,"low":999,"close":991,"change":280,"percent_change":224,"volume":1143,"transactions":9,"vwap":991},"2026-03-27",21.98,26100,{"date":1145,"open":1122,"high":773,"low":999,"close":1146,"change":534,"percent_change":1030,"volume":1147,"transactions":9,"vwap":1146},"2026-03-26",22.12,21100,{"date":1149,"open":1150,"high":1150,"low":790,"close":1151,"change":262,"percent_change":897,"volume":1152,"transactions":9,"vwap":1151},"2026-03-25",22.33,22.030001,26200,{"date":1154,"open":1155,"high":1111,"low":798,"close":1156,"change":374,"percent_change":374,"volume":1157,"transactions":9,"vwap":1156},"2026-03-24",21.92,22.11,41400,{"date":1159,"open":995,"high":1121,"low":1160,"close":1156,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1156},"2026-03-23",21.86,0.43,1.98,63200,{"date":1165,"open":1166,"high":1167,"low":902,"close":837,"change":289,"percent_change":223,"volume":1168,"transactions":9,"vwap":837},"2026-03-20",21.72,21.83,120300,{"date":1170,"open":1171,"high":1172,"low":932,"close":1173,"change":1137,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1173},"2026-03-19",21.24,21.75,21.71,1.35,30700,{"date":1177,"open":801,"high":1178,"low":1179,"close":1180,"change":882,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1180},"2026-03-18",21.76,21.26,21.42,-2.24,55600,{"date":1184,"open":1155,"high":835,"low":1172,"close":1185,"change":374,"percent_change":374,"volume":1186,"transactions":9,"vwap":1185},"2026-03-17",21.91,37700,{"date":1188,"open":1155,"high":1189,"low":1190,"close":1185,"change":699,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1185},"2026-03-16",22.21,21.79,0.83,30000,{"date":1194,"open":1195,"high":1195,"low":985,"close":801,"change":112,"percent_change":364,"volume":1196,"transactions":9,"vwap":801},"2026-03-13",21.85,34300,{"date":1198,"open":1199,"high":1160,"low":1200,"close":1201,"change":299,"percent_change":402,"volume":1202,"transactions":9,"vwap":1201},"2026-03-12",21.48,21.3,21.67,48400,{"date":1204,"open":1146,"high":1205,"low":842,"close":1206,"change":550,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1206},"2026-03-11",22.3,21.84,-2.11,40900,{"date":1210,"open":1211,"high":1212,"low":991,"close":768,"change":541,"percent_change":417,"volume":1118,"transactions":9,"vwap":768},"2026-03-10",22.15,22.61,{"date":1214,"open":820,"high":1150,"low":1215,"close":1216,"change":393,"percent_change":566,"volume":1217,"transactions":9,"vwap":1216},"2026-03-09",21.51,22.28,49200,{"date":1219,"open":1220,"high":1221,"low":999,"close":1205,"change":492,"percent_change":309,"volume":1222,"transactions":9,"vwap":1205},"2026-03-06",22.040001,22.5,64800,{"date":1224,"open":715,"high":636,"low":836,"close":1136,"change":979,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1136},"2026-03-05",-2.54,38900,{"date":1228,"open":697,"high":713,"low":1229,"close":1230,"change":456,"percent_change":25,"volume":1231,"transactions":9,"vwap":1230},"2026-03-04",22.72,22.87,33700,{"date":1233,"open":1234,"high":698,"low":1235,"close":1236,"change":528,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1236},"2026-03-03",22.58,22.43,22.77,-0.7,41600,{"date":1240,"open":1136,"high":1034,"low":1241,"close":691,"change":465,"percent_change":1242,"volume":1132,"transactions":9,"vwap":691},"2026-03-02",22.13,2.09,{"date":1244,"open":1110,"high":1024,"low":709,"close":1135,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1135},"2026-02-27",-0.75,-3.23,48800,{"date":1249,"open":1049,"high":647,"low":1250,"close":708,"change":917,"percent_change":1251,"volume":1252,"transactions":9,"vwap":708},"2026-02-26",22.86,0.61,45400,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1256,"change":1258,"percent_change":852,"volume":1259,"transactions":9,"vwap":1256},"2026-02-25",22.81,23.07,22.66,0.33,42700,{"date":1261,"open":1262,"high":743,"low":1109,"close":1263,"change":882,"percent_change":1207,"volume":1264,"transactions":9,"vwap":1263},"2026-02-24",23.28,22.74,45200,{"date":1266,"open":1267,"high":1267,"low":1268,"close":722,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":722},"2026-02-23",23.83,22.9,-0.61,-2.56,108900,{"date":1273,"open":1274,"high":674,"low":667,"close":676,"change":518,"percent_change":1275,"volume":1276,"transactions":9,"vwap":676},"2026-02-20",23.61,1.15,38400,{"date":1278,"open":682,"high":1279,"low":654,"close":1280,"change":534,"percent_change":152,"volume":1281,"transactions":9,"vwap":1280},"2026-02-19",23.99,23.57,47300,{"date":1283,"open":1284,"high":1285,"low":1078,"close":755,"change":212,"percent_change":1286,"volume":1287,"transactions":9,"vwap":755},"2026-02-18",23.71,24.12,-1.18,36200,{"date":1289,"open":1267,"high":1290,"low":737,"close":664,"change":280,"percent_change":668,"volume":1291,"transactions":9,"vwap":664},"2026-02-17",24.09,39600,{"date":1293,"open":1078,"high":734,"low":1041,"close":729,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":729},"2026-02-13",0.37,1.57,88600,{"date":1298,"open":1066,"high":1082,"low":1256,"close":1299,"change":157,"percent_change":1300,"volume":1139,"transactions":9,"vwap":1299},"2026-02-12",23.51,1.51,{"date":1302,"open":743,"high":1065,"low":749,"close":666,"change":117,"percent_change":527,"volume":1303,"transactions":9,"vwap":666},"2026-02-11",37400,{"date":1305,"open":635,"high":1306,"low":666,"close":673,"change":223,"percent_change":1307,"volume":1308,"transactions":9,"vwap":673},"2026-02-10",23.5,-0.6,50600,{"date":1310,"open":1311,"high":721,"low":713,"close":750,"change":793,"percent_change":1312,"volume":1313,"transactions":9,"vwap":750},"2026-02-09",23.41,-0.77,42000,{"date":1315,"open":1316,"high":665,"low":1065,"close":721,"change":289,"percent_change":1317,"volume":1318,"transactions":9,"vwap":721},"2026-02-06",23.6,-0.13,81600,{"date":1320,"open":1060,"high":1321,"low":1065,"close":736,"change":692,"percent_change":426,"volume":963,"transactions":9,"vwap":736},"2026-02-05",23.8,{"date":1323,"open":657,"high":744,"low":1324,"close":1325,"change":127,"percent_change":519,"volume":1326,"transactions":9,"vwap":1325},"2026-02-04",23.45,23.62,73500,{"date":1328,"open":1229,"high":1035,"low":1229,"close":682,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":682},"2026-02-03",0.67,2.95,71600,{"date":1333,"open":1221,"high":1041,"low":1135,"close":1334,"change":751,"percent_change":202,"volume":1335,"transactions":9,"vwap":1334},"2026-02-02",22.7,68400,{"date":1337,"open":1205,"high":1250,"low":807,"close":767,"change":1161,"percent_change":1338,"volume":1339,"transactions":9,"vwap":767},"2026-01-30",1.93,78700,{"date":1341,"open":1342,"high":1343,"low":1342,"close":1150,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1150},"2026-01-29",21.36,22.37,0.94,4.39,48900,{"date":1348,"open":1173,"high":1349,"low":902,"close":1350,"change":346,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1350},"2026-01-28",21.77,21.39,-1.25,42900,{"date":1354,"open":808,"high":1206,"low":808,"close":1355,"change":558,"percent_change":17,"volume":1356,"transactions":9,"vwap":1355},"2026-01-27",21.66,28300,{"date":1358,"open":1359,"high":1155,"low":1360,"close":1180,"change":401,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1180},"2026-01-26",21.58,21.22,-0.93,93300,{"date":1364,"open":709,"high":709,"low":792,"close":814,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":814},"2026-01-23",-0.76,-3.4,43400,{"date":1369,"open":1370,"high":1257,"low":783,"close":709,"change":456,"percent_change":865,"volume":1371,"transactions":9,"vwap":709},"2026-01-22",22.25,31300,{"date":1373,"open":1374,"high":1136,"low":1374,"close":1216,"change":234,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1216},"2026-01-21",21.47,4.01,54500,{"date":1378,"open":932,"high":789,"low":914,"close":1180,"change":289,"percent_change":223,"volume":1379,"transactions":9,"vwap":1180},"2026-01-20",42400,{"date":1381,"open":800,"high":1178,"low":1382,"close":985,"change":528,"percent_change":1383,"volume":1384,"transactions":9,"vwap":985},"2026-01-16",21.23,-0.74,81400,{"date":1386,"open":863,"high":1355,"low":1387,"close":1388,"change":1389,"percent_change":1390,"volume":859,"transactions":9,"vwap":1388},"2026-01-15",20.98,21.61,0.58,2.76,{"date":1392,"open":896,"high":1393,"low":1394,"close":977,"change":58,"percent_change":937,"volume":1395,"transactions":9,"vwap":977},"2026-01-14",21.11,20.54,63300,{"date":1397,"open":881,"high":1398,"low":1399,"close":1394,"change":192,"percent_change":1191,"volume":1400,"transactions":9,"vwap":1394},"2026-01-13",20.63,20.32,27600,{"date":1402,"open":1403,"high":1404,"low":956,"close":881,"change":692,"percent_change":882,"volume":1405,"transactions":9,"vwap":881},"2026-01-12",20.43,20.62,35400,{"date":1407,"open":1408,"high":966,"low":949,"close":1409,"change":112,"percent_change":1137,"volume":1410,"transactions":9,"vwap":1409},"2026-01-09",20.39,20.47,78200,{"date":1412,"open":1413,"high":1414,"low":1413,"close":1415,"change":457,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1415},"2026-01-08",19.88,20.5,20.41,1.95,32800,{"date":1419,"open":1420,"high":1421,"low":1422,"close":1423,"change":299,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1423},"2026-01-07",20.11,20.27,19.77,20.02,-0.84,33600,{"date":1427,"open":1428,"high":1398,"low":1429,"close":1430,"change":272,"percent_change":967,"volume":1431,"transactions":9,"vwap":1430},"2026-01-06",20.13,20.01,20.19,35000,{"date":1433,"open":1423,"high":936,"low":1423,"close":1434,"change":518,"percent_change":1174,"volume":1435,"transactions":9,"vwap":1434},"2026-01-05",20.24,30200,{"date":1437,"open":1438,"high":1438,"low":1439,"close":1440,"change":401,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1440},"2026-01-02",20.15,19.81,19.97,-0.99,31200,{"date":1444,"open":1445,"high":1434,"low":1446,"close":1447,"change":566,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1447},"2025-12-31",20.23,20.040001,20.17,-0.44,32900,{"date":1451,"open":1452,"high":1453,"low":1447,"close":1454,"change":692,"percent_change":882,"volume":1303,"transactions":9,"vwap":1454},"2025-12-30",20.4,20.49,20.26,{"date":1456,"open":1457,"high":1458,"low":949,"close":947,"change":346,"percent_change":1459,"volume":1460,"transactions":9,"vwap":947},"2025-12-29",20.66,20.73,-1.31,70200,{"date":1462,"open":1458,"high":961,"low":1394,"close":1398,"change":289,"percent_change":986,"volume":1463,"transactions":9,"vwap":1398},"2025-12-26",33500,{"date":1465,"open":879,"high":1457,"low":879,"close":1457,"change":374,"percent_change":374,"volume":1466,"transactions":9,"vwap":1457},"2025-12-25",36550,{"date":1468,"open":879,"high":927,"low":895,"close":1457,"change":541,"percent_change":310,"volume":1469,"transactions":9,"vwap":1457},"2025-12-24",36600,{"date":1471,"open":894,"high":822,"low":1404,"close":1398,"change":263,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1398},"2025-12-23",-1.48,44100,{"date":1475,"open":901,"high":789,"low":889,"close":894,"change":345,"percent_change":1476,"volume":1477,"transactions":9,"vwap":894},"2025-12-22",-0.33,49700,{"date":1479,"open":1480,"high":1481,"low":1387,"close":1482,"change":1483,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1482},"2025-12-19",21.81,22.049999,21.01,-0.87,-3.98,429500,{"date":1487,"open":1142,"high":836,"low":816,"close":838,"change":541,"percent_change":917,"volume":1488,"transactions":9,"vwap":838},"2025-12-18",58200,{"date":1490,"open":1491,"high":1370,"low":1178,"close":1195,"change":1317,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1195},"2025-12-17",21.99,-0.59,86900,{"date":1495,"open":1496,"high":1497,"low":844,"close":1142,"change":117,"percent_change":272,"volume":1498,"transactions":9,"vwap":1142},"2025-12-16",22.01,22.22,84400,{"date":1500,"open":1190,"high":783,"low":1173,"close":1491,"change":147,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1491},"2025-12-15",1.48,88900,{"date":1504,"open":1359,"high":1172,"low":1387,"close":1201,"change":802,"percent_change":164,"volume":1106,"transactions":9,"vwap":1201},"2025-12-12",{"date":1506,"open":1507,"high":1388,"low":915,"close":1215,"change":364,"percent_change":1138,"volume":1508,"transactions":9,"vwap":1215},"2025-12-11",21.27,62800,{"date":1510,"open":936,"high":1200,"low":936,"close":1382,"change":1329,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1382},"2025-12-10",3.26,138600,{"date":1514,"open":881,"high":1515,"low":881,"close":1516,"change":335,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1516},"2025-12-09",20.65,20.56,0.93,47900,{"date":1520,"open":881,"high":895,"low":1421,"close":881,"change":318,"percent_change":1521,"volume":1522,"transactions":9,"vwap":881},"2025-12-08",0.59,44900,{"date":1524,"open":1453,"high":1525,"low":1526,"close":956,"change":967,"percent_change":1527,"volume":1528,"transactions":9,"vwap":956},"2025-12-05",20.64,19.93,-1.22,56600,{"date":1530,"open":1394,"high":1531,"low":947,"close":1414,"change":374,"percent_change":374,"volume":1532,"transactions":9,"vwap":1414},"2025-12-04",20.67,76400,{"date":1534,"open":1535,"high":1457,"low":1535,"close":1414,"change":1536,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1414},"2025-12-03",20.21,0.34,1.69,48700,{"date":1540,"open":1541,"high":888,"low":1542,"close":1543,"change":374,"percent_change":374,"volume":1544,"transactions":9,"vwap":1543},"2025-12-02",20.22,20.08,20.16,33300,{"date":1546,"open":1547,"high":1415,"low":1547,"close":1543,"change":374,"percent_change":374,"volume":1352,"transactions":9,"vwap":1543},"2025-12-01",19.92,{"date":1549,"open":1430,"high":1430,"low":1550,"close":1543,"change":289,"percent_change":986,"volume":1551,"transactions":9,"vwap":1543},"2025-11-28",19.99,16400,{"date":1553,"open":1554,"high":1535,"low":1429,"close":1430,"change":534,"percent_change":865,"volume":1555,"transactions":9,"vwap":1430},"2025-11-26",20.030001,65500,{"date":1557,"open":1440,"high":1558,"low":1440,"close":1559,"change":558,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1559},"2025-11-25",20.29,20.1,1.21,55800,{"date":1563,"open":1564,"high":1565,"low":1566,"close":1567,"change":410,"percent_change":94,"volume":1568,"transactions":9,"vwap":1567},"2025-11-24",19.74,19.9,19.46,19.86,34700,{"date":1570,"open":1571,"high":1564,"low":1571,"close":1572,"change":1251,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1572},"2025-11-21",19,19.66,3.2,58000,{"date":1576,"open":1577,"high":1577,"low":1578,"close":1579,"change":1580,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1579},"2025-11-20",19.54,19.040001,19.049999,-0.32,-1.65,47400,{"date":1584,"open":1585,"high":1586,"low":1587,"close":1588,"change":1317,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1588},"2025-11-19",19.51,19.58,19.21,19.37,-0.67,54700,{"date":1592,"open":1593,"high":1550,"low":1593,"close":1594,"change":1037,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1594},"2025-11-18",18.97,19.5,2.52,127500,{"date":1598,"open":1599,"high":1599,"low":31,"close":1600,"change":979,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1600},"2025-11-17",19.63,19.02,-2.96,62900,{"date":1604,"open":1605,"high":1606,"low":1607,"close":1606,"change":534,"percent_change":319,"volume":1608,"transactions":9,"vwap":1606},"2025-11-14",19.55,19.6,19.23,41000,{"date":1610,"open":1611,"high":1577,"low":1612,"close":1585,"change":456,"percent_change":1613,"volume":832,"transactions":9,"vwap":1585},"2025-11-13",19.42,19.41,0.52,{"date":1615,"open":1616,"high":1617,"low":1618,"close":1612,"change":112,"percent_change":851,"volume":1619,"transactions":9,"vwap":1612},"2025-11-12",19.39,19.59,19.34,48600,{"date":1621,"open":1587,"high":1622,"low":1623,"close":1624,"change":417,"percent_change":193,"volume":1625,"transactions":9,"vwap":1624},"2025-11-11",19.4,19.16,19.35,22200,{"date":1627,"open":1622,"high":1622,"low":1628,"close":1629,"change":272,"percent_change":202,"volume":1630,"transactions":9,"vwap":1629},"2025-11-10",19.15,19.22,24500,{"date":1632,"open":1633,"high":1634,"low":1600,"close":1634,"change":992,"percent_change":1560,"volume":1635,"transactions":9,"vwap":1634},"2025-11-07",19.059999,19.27,28100,{"date":1637,"open":1628,"high":1628,"low":1571,"close":1578,"change":401,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1578},"2025-11-06",-1.04,28400,{"date":1641,"open":1642,"high":1643,"low":1642,"close":1644,"change":1036,"percent_change":1389,"volume":1645,"transactions":9,"vwap":1644},"2025-11-05",19.13,19.3,19.24,38100,{"date":1647,"open":1571,"high":1648,"low":1593,"close":1642,"change":1649,"percent_change":1294,"volume":1650,"transactions":9,"vwap":1642},"2025-11-04",19.29,0.07,53100,{"date":1652,"open":1623,"high":1643,"low":1571,"close":1633,"change":354,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1633},"2025-11-03",-1.55,43700,{"date":1656,"open":1622,"high":1657,"low":1658,"close":1659,"change":1317,"percent_change":1589,"volume":933,"transactions":9,"vwap":1659},"2025-10-31",19.84,19.14,19.36,{"date":1661,"open":1629,"high":1662,"low":1629,"close":1663,"change":127,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1663},"2025-10-30",19.67,19.49,1.3,29200,{"date":1667,"open":1668,"high":1669,"low":1670,"close":1644,"change":1476,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1644},"2025-10-29",19.57,19.71,19.030001,-1.69,46600,{"date":1674,"open":1577,"high":1675,"low":1624,"close":1668,"change":541,"percent_change":310,"volume":1442,"transactions":9,"vwap":1668},"2025-10-28",19.65,{"date":1677,"open":1678,"high":1617,"low":1616,"close":1577,"change":1649,"percent_change":510,"volume":875,"transactions":9,"vwap":1577},"2025-10-27",19.47,{"date":1680,"open":1681,"high":1617,"low":1682,"close":1678,"change":992,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1678},"2025-10-24",19.25,19.17,1.2,30800,{"date":1686,"open":1566,"high":1678,"low":1587,"close":1644,"change":973,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1644},"2025-10-23",-1.23,27000,{"date":1690,"open":1623,"high":1691,"low":1623,"close":1692,"change":127,"percent_change":1664,"volume":1693,"transactions":9,"vwap":1692},"2025-10-22",19.61,19.48,48100,{"date":1695,"open":1616,"high":1616,"low":1628,"close":1607,"change":223,"percent_change":1079,"volume":1259,"transactions":9,"vwap":1607},"2025-10-21",{"date":1697,"open":1588,"high":1698,"low":1648,"close":1588,"change":917,"percent_change":43,"volume":1699,"transactions":9,"vwap":1588},"2025-10-20",19.52,50900,{"date":1701,"open":1702,"high":1703,"low":1579,"close":1607,"change":233,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1607},"2025-10-17",19.1,19.32,1.16,50100,{"date":1707,"open":1708,"high":1709,"low":1710,"close":1711,"change":224,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1711},"2025-10-16",19.43,19.45,18.95,19.01,-2.76,111700,{"date":1715,"open":1716,"high":1717,"low":1622,"close":1605,"change":393,"percent_change":692,"volume":1718,"transactions":9,"vwap":1605},"2025-10-15",19.62,19.76,67500,{"date":1720,"open":1634,"high":1721,"low":1634,"close":1668,"change":1036,"percent_change":1042,"volume":922,"transactions":9,"vwap":1668},"2025-10-14",19.72,{"date":1723,"open":1678,"high":1668,"low":1622,"close":1566,"change":335,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1566},"2025-10-13",0.99,46700,{"date":1727,"open":1594,"high":1606,"low":1728,"close":1634,"change":401,"percent_change":203,"volume":1729,"transactions":9,"vwap":1634},"2025-10-10",19.26,100300,{"date":1731,"open":1585,"high":1662,"low":1622,"close":1678,"change":751,"percent_change":263,"volume":1732,"transactions":9,"vwap":1678},"2025-10-09",22900,{"date":1734,"open":1586,"high":1572,"low":1585,"close":1735,"change":289,"percent_change":986,"volume":1736,"transactions":9,"vwap":1735},"2025-10-08",19.53,21900,{"date":1738,"open":1716,"high":1413,"low":1605,"close":1739,"change":492,"percent_change":409,"volume":1001,"transactions":9,"vwap":1739},"2025-10-07",19.56,{"date":1741,"open":1606,"high":1742,"low":1588,"close":1605,"change":629,"percent_change":1030,"volume":1051,"transactions":9,"vwap":1605},"2025-10-06",19.7,{"date":1744,"open":1698,"high":1745,"low":1659,"close":1678,"change":272,"percent_change":202,"volume":951,"transactions":9,"vwap":1678},"2025-10-03",19.85,{"date":1747,"open":1748,"high":1748,"low":1709,"close":1698,"change":528,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1698},"2025-10-02",19.69,-0.81,67100,{"date":1752,"open":1742,"high":1753,"low":1594,"close":1754,"change":1317,"percent_change":1755,"volume":1736,"transactions":9,"vwap":1754},"2025-10-01",19.78,19.68,-0.66,{"date":1757,"open":1675,"high":1413,"low":1758,"close":1439,"change":534,"percent_change":319,"volume":1192,"transactions":9,"vwap":1439},"2025-09-30",19.64,{"date":1760,"open":1440,"high":1440,"low":1758,"close":1721,"change":793,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1721},"2025-09-29",-0.9,30100,{"date":1764,"open":1765,"high":1765,"low":1766,"close":1565,"change":318,"percent_change":1251,"volume":1767,"transactions":9,"vwap":1565},"2025-09-26",20.12,19.8,23800,{"date":1769,"open":1565,"high":1423,"low":1742,"close":1753,"change":986,"percent_change":1245,"volume":1770,"transactions":9,"vwap":1753},"2025-09-25",16700,{"date":1772,"open":1773,"high":1420,"low":1773,"close":1526,"change":192,"percent_change":234,"volume":1774,"transactions":9,"vwap":1526},"2025-09-24",19.75,86200,{"date":1776,"open":1547,"high":1438,"low":1717,"close":1717,"change":1050,"percent_change":213,"volume":1379,"transactions":9,"vwap":1717},"2025-09-23",{"date":1778,"open":1779,"high":1420,"low":1439,"close":1779,"change":566,"percent_change":1055,"volume":1780,"transactions":9,"vwap":1779},"2025-09-22",19.98,40800,{"date":1782,"open":1783,"high":1783,"low":1784,"close":1785,"change":1786,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1785},"2025-09-19",20.55,20,20.07,-0.48,-2.34,104100,{"date":1790,"open":1791,"high":1404,"low":1717,"close":1783,"change":873,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1783},"2025-09-18",20.09,2.65,41300,{"date":1795,"open":1745,"high":879,"low":1745,"close":1423,"change":335,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1423},"2025-09-17",0.96,46400,{"date":1799,"open":1423,"high":949,"low":1800,"close":1801,"change":973,"percent_change":1802,"volume":875,"transactions":9,"vwap":1801},"2025-09-16",19.79,19.83,-1.2,{"date":1804,"open":1805,"high":1559,"low":1547,"close":1785,"change":409,"percent_change":127,"volume":1806,"transactions":9,"vwap":1785},"2025-09-15",20.049999,23700,{"date":1808,"open":1440,"high":1420,"low":1809,"close":1423,"change":401,"percent_change":1441,"volume":1810,"transactions":9,"vwap":1423},"2025-09-12",19.91,15700,{"date":1812,"open":1813,"high":1814,"low":1813,"close":1541,"change":157,"percent_change":1031,"volume":1152,"transactions":9,"vwap":1541},"2025-09-11",19.82,20.45,{"date":1816,"open":1429,"high":1817,"low":1753,"close":1818,"change":986,"percent_change":1245,"volume":1819,"transactions":9,"vwap":1818},"2025-09-10",20.059999,19.87,14500,{"date":1821,"open":1822,"high":1822,"low":1809,"close":1423,"change":437,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1423},"2025-09-09",20.3,-1.14,14600,{"date":1826,"open":1421,"high":880,"low":1784,"close":956,"change":629,"percent_change":132,"volume":1827,"transactions":9,"vwap":956},"2025-09-08",28700,{"date":1829,"open":943,"high":896,"low":1423,"close":1447,"change":967,"percent_change":1527,"volume":981,"transactions":9,"vwap":1447},"2025-09-05",{"date":1831,"open":1438,"high":1814,"low":1542,"close":1832,"change":1294,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1832},"2025-09-04",20.42,1.85,21300,{"date":1836,"open":1447,"high":1837,"low":1446,"close":1805,"change":1050,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1805},"2025-09-03",20.33,-1.09,16600,{"date":1841,"open":949,"high":1399,"low":1809,"close":1421,"change":1649,"percent_change":157,"volume":1842,"transactions":9,"vwap":1421},"2025-09-02",26900,{"date":1844,"open":941,"high":941,"low":1845,"close":949,"change":280,"percent_change":1492,"volume":1846,"transactions":9,"vwap":949},"2025-08-29",19.95,26700,{"date":1848,"open":1837,"high":1452,"low":1440,"close":1399,"change":629,"percent_change":132,"volume":1849,"transactions":9,"vwap":1399},"2025-08-28",15600,{"date":1851,"open":1408,"high":1394,"low":1765,"close":1434,"change":528,"percent_change":402,"volume":1852,"transactions":9,"vwap":1434},"2025-08-27",44000,{"date":1854,"open":1543,"high":1855,"low":1817,"close":1452,"change":518,"percent_change":87,"volume":1856,"transactions":9,"vwap":1452},"2025-08-26",20.57,21700,{"date":1858,"open":1399,"high":1399,"low":1817,"close":1428,"change":897,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1428},"2025-08-25",-1.76,16100,{"date":1862,"open":1754,"high":1453,"low":1606,"close":1453,"change":107,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1453},"2025-08-22",5.18,83200,{"date":1866,"open":1622,"high":1572,"low":1659,"close":1692,"change":527,"percent_change":401,"volume":911,"transactions":9,"vwap":1692},"2025-08-21",{"date":1868,"open":1728,"high":1657,"low":1642,"close":1698,"change":410,"percent_change":761,"volume":1869,"transactions":9,"vwap":1698},"2025-08-20",30500,{"date":1871,"open":1872,"high":1758,"low":1628,"close":1703,"change":393,"percent_change":692,"volume":1873,"transactions":9,"vwap":1703},"2025-08-19",19.44,23500,{"date":1875,"open":1633,"high":1585,"low":1633,"close":1618,"change":992,"percent_change":1683,"volume":1143,"transactions":9,"vwap":1618},"2025-08-18",{"date":1877,"open":1586,"high":1662,"low":1579,"close":1878,"change":1879,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1878},"2025-08-15",19.11,-0.29,-1.49,58700,{"date":1883,"open":1662,"high":1669,"low":1571,"close":1622,"change":1055,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1622},"2025-08-14",-2.27,39800,{"date":1887,"open":1668,"high":1888,"low":1668,"close":1745,"change":132,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1745},"2025-08-13",19.94,2.06,24600,{"date":1892,"open":1893,"high":1698,"low":1893,"close":1709,"change":1894,"percent_change":1895,"volume":1217,"transactions":9,"vwap":1709},"2025-08-12",18.86,0.69,3.68,{"date":1897,"open":1898,"high":1899,"low":1900,"close":1901,"change":1649,"percent_change":1294,"volume":1688,"transactions":9,"vwap":1901},"2025-08-11",18.8,18.85,18.55,18.76,{"date":1903,"open":1904,"high":1905,"low":1904,"close":1906,"change":845,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1906},"2025-08-08",18.49,18.78,18.69,1.63,18000,{"date":1910,"open":1911,"high":1912,"low":1913,"close":1914,"change":528,"percent_change":638,"volume":1915,"transactions":9,"vwap":1914},"2025-08-07",18.65,18.77,18.29,18.39,73700,{"date":1917,"open":1914,"high":1702,"low":1918,"close":1900,"change":534,"percent_change":58,"volume":1919,"transactions":9,"vwap":1900},"2025-08-06",18.28,329900,{"date":1921,"open":1922,"high":1922,"low":1923,"close":1924,"change":272,"percent_change":346,"volume":1925,"transactions":9,"vwap":1924},"2025-08-05",18.52,18.2,18.46,20400,{"date":1927,"open":1928,"high":1929,"low":1928,"close":1929,"change":456,"percent_change":784,"volume":1930,"transactions":9,"vwap":1929},"2025-08-04",18.16,18.51,26300,{"date":1932,"open":1933,"high":1710,"low":1934,"close":1934,"change":1269,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1934},"2025-08-01",18.83,18.41,-3.21,45000,{"date":1938,"open":1906,"high":1939,"low":1911,"close":1600,"change":917,"percent_change":164,"volume":1940,"transactions":9,"vwap":1600},"2025-07-31",19.09,40400,{"date":1942,"open":1629,"high":1616,"low":1943,"close":1944,"change":263,"percent_change":1945,"volume":933,"transactions":9,"vwap":1944},"2025-07-30",18.66,18.88,-1.62,{"date":1947,"open":1586,"high":1716,"low":1948,"close":1948,"change":202,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1948},"2025-07-29",19.19,-1.34,26000,{"date":1952,"open":1648,"high":1577,"low":1644,"close":1709,"change":992,"percent_change":1683,"volume":1856,"transactions":9,"vwap":1709},"2025-07-28",{"date":1954,"open":1587,"high":1585,"low":1579,"close":1629,"change":309,"percent_change":446,"volume":1955,"transactions":9,"vwap":1629},"2025-07-25",29100,{"date":1957,"open":1758,"high":1754,"low":1682,"close":1958,"change":1269,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1958},"2025-07-24",19.18,-3.08,23000,{"date":1962,"open":1547,"high":1779,"low":1606,"close":1800,"change":1036,"percent_change":658,"volume":1963,"transactions":9,"vwap":1800},"2025-07-23",23100,{"date":1965,"open":1572,"high":1550,"low":1572,"close":1754,"change":1966,"percent_change":456,"volume":1967,"transactions":9,"vwap":1754},"2025-07-22",0.02,25100,{"date":1969,"open":1970,"high":1754,"low":1971,"close":1572,"change":127,"percent_change":1972,"volume":1400,"transactions":9,"vwap":1572},"2025-07-21",19.38,19.33,1.29,{"date":1974,"open":1784,"high":1784,"low":1616,"close":1612,"change":693,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1612},"2025-07-18",-2.17,32500,{"date":1978,"open":1657,"high":1446,"low":1717,"close":1657,"change":456,"percent_change":383,"volume":1665,"transactions":9,"vwap":1657},"2025-07-17",{"date":1980,"open":1698,"high":1717,"low":1981,"close":1564,"change":364,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1564},"2025-07-16",19.28,1.44,27300,{"date":1985,"open":1554,"high":1420,"low":1872,"close":1566,"change":1986,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1566},"2025-07-15",-0.56,-2.8,28200,{"date":1990,"open":1565,"high":1423,"low":1813,"close":1423,"change":917,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1423},"2025-07-14",0.7,20300,{"date":1994,"open":1438,"high":949,"low":1439,"close":1413,"change":1995,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1413},"2025-07-11",-0.34,-1.68,22000,{"date":1999,"open":1440,"high":1434,"low":1440,"close":1541,"change":456,"percent_change":600,"volume":1860,"transactions":9,"vwap":1541},"2025-07-10",{"date":2001,"open":2002,"high":1434,"low":1766,"close":1765,"change":117,"percent_change":272,"volume":2003,"transactions":9,"vwap":1765},"2025-07-09",20.14,29400,{"date":2005,"open":1567,"high":956,"low":1567,"close":1428,"change":1137,"percent_change":2006,"volume":839,"transactions":9,"vwap":1428},"2025-07-08",1.46,{"date":2008,"open":1784,"high":956,"low":2009,"close":1657,"change":202,"percent_change":2010,"volume":2011,"transactions":9,"vwap":1657},"2025-07-07",19.73,-1.29,33100,{"date":2013,"open":1800,"high":1559,"low":1773,"close":1559,"change":157,"percent_change":817,"volume":2014,"transactions":9,"vwap":1559},"2025-07-03",39300,{"date":2016,"open":1669,"high":1422,"low":1566,"close":1773,"change":558,"percent_change":2017,"volume":2018,"transactions":9,"vwap":1773},"2025-07-02",1.23,29600,{"date":2020,"open":1944,"high":1745,"low":1944,"close":1585,"change":1042,"percent_change":2021,"volume":875,"transactions":9,"vwap":1585},"2025-07-01",3.01,{"date":2023,"open":1948,"high":1681,"low":2024,"close":2025,"change":437,"percent_change":1802,"volume":2026,"transactions":9,"vwap":2025},"2025-06-30",18.93,18.94,28000,{"date":2028,"open":1682,"high":1588,"low":1702,"close":1682,"change":409,"percent_change":244,"volume":2029,"transactions":9,"vwap":1682},"2025-06-27",78000,{"date":2031,"open":2032,"high":2033,"low":2034,"close":2033,"change":1030,"percent_change":2035,"volume":2036,"transactions":9,"vwap":2033},"2025-06-26",18.75,19.12,18.72,2.19,21500,{"date":2038,"open":2024,"high":1710,"low":2039,"close":2040,"change":967,"percent_change":2041,"volume":2042,"transactions":9,"vwap":2040},"2025-06-25",18.6,18.71,-1.32,17200,{"date":2044,"open":2045,"high":1682,"low":2045,"close":2046,"change":410,"percent_change":519,"volume":2047,"transactions":9,"vwap":2046},"2025-06-24",18.84,18.96,24800,{"date":2049,"open":2050,"high":1728,"low":2050,"close":1901,"change":1030,"percent_change":2051,"volume":2052,"transactions":9,"vwap":1901},"2025-06-23",18.27,2.23,32100,{"date":2054,"open":1943,"high":2055,"low":2056,"close":2057,"change":1062,"percent_change":2058,"volume":2059,"transactions":9,"vwap":2057},"2025-06-20",18.7,18.3,18.35,-1.13,78500,{"date":2061,"open":2050,"high":2062,"low":2050,"close":2063,"change":1137,"percent_change":2064,"volume":2065,"transactions":9,"vwap":2063},"2025-06-18",18.79,18.56,1.59,65300,{"date":2067,"open":1913,"high":1929,"low":2050,"close":2050,"change":299,"percent_change":1018,"volume":2068,"transactions":9,"vwap":2050},"2025-06-17",25200,{"date":2070,"open":2071,"high":1899,"low":2072,"close":2073,"change":318,"percent_change":142,"volume":2074,"transactions":9,"vwap":2073},"2025-06-16",18.4,18.32,18.44,52700,{"date":2076,"open":2077,"high":1593,"low":2078,"close":2072,"change":2079,"percent_change":1712,"volume":2080,"transactions":9,"vwap":2072},"2025-06-13",18.58,18.25,-0.52,31400,{"date":2082,"open":1944,"high":2083,"low":2084,"close":2045,"change":393,"percent_change":2085,"volume":2086,"transactions":9,"vwap":2045},"2025-06-12",18.98,18.54,-0.11,35200,{"date":2088,"open":1728,"high":1728,"low":1933,"close":1893,"change":401,"percent_change":2089,"volume":1128,"transactions":9,"vwap":1893},"2025-06-11",-1.05,{"date":2091,"open":1906,"high":1958,"low":1906,"close":1633,"change":845,"percent_change":2092,"volume":2093,"transactions":9,"vwap":1633},"2025-06-10",1.6,21200,{"date":2095,"open":1906,"high":2096,"low":1906,"close":1901,"change":335,"percent_change":94,"volume":963,"transactions":9,"vwap":1901},"2025-06-09",18.91,{"date":2098,"open":2099,"high":2040,"low":2100,"close":2101,"change":600,"percent_change":2102,"volume":2103,"transactions":9,"vwap":2101},"2025-06-06",18.33,18.1,18.57,2.77,62400,{"date":2105,"open":2106,"high":2099,"low":181,"close":2107,"change":299,"percent_change":1361,"volume":2108,"transactions":9,"vwap":2107},"2025-06-05",18.26,18.07,18700,{"date":2110,"open":2084,"high":2111,"low":2107,"close":2112,"change":973,"percent_change":2113,"volume":1988,"transactions":9,"vwap":2112},"2025-06-04",18.63,18.24,-1.3,{"date":2115,"open":2116,"high":2101,"low":2116,"close":2117,"change":699,"percent_change":1000,"volume":2118,"transactions":9,"vwap":2117},"2025-06-03",18.21,18.48,17000,{"date":2120,"open":2121,"high":2122,"low":2123,"close":2056,"change":967,"percent_change":2124,"volume":1806,"transactions":9,"vwap":2056},"2025-06-02",18.42,18.67,18.17,-1.35,{"date":2126,"open":2127,"high":1633,"low":1900,"close":1900,"change":202,"percent_change":2128,"volume":1908,"transactions":9,"vwap":1900},"2025-05-30",18.74,-1.38,{"date":2130,"open":2055,"high":2045,"low":2063,"close":2131,"change":534,"percent_change":1037,"volume":2118,"transactions":9,"vwap":2131},"2025-05-29",18.81,{"date":2133,"open":2134,"high":2134,"low":2122,"close":2034,"change":2135,"percent_change":2136,"volume":2137,"transactions":9,"vwap":2034},"2025-05-28",19.07,-0.39,-2.04,20200,{"date":2139,"open":2134,"high":1628,"low":2096,"close":1878,"change":318,"percent_change":2140,"volume":1950,"transactions":9,"vwap":1878},"2025-05-27",0.63,{"date":2142,"open":2143,"high":2033,"low":1710,"close":2143,"change":374,"percent_change":374,"volume":2144,"transactions":9,"vwap":2143},"2025-05-23",18.99,27700,{"date":2146,"open":2055,"high":2147,"low":1911,"close":2143,"change":127,"percent_change":2148,"volume":2149,"transactions":9,"vwap":2143},"2025-05-22",19.08,1.33,31000,{"date":2151,"open":1607,"high":1735,"low":2122,"close":2127,"change":1383,"percent_change":2152,"volume":2153,"transactions":9,"vwap":2127},"2025-05-21",-3.8,29800,{"date":2155,"open":1612,"high":1801,"low":1624,"close":1692,"change":112,"percent_change":851,"volume":2156,"transactions":9,"vwap":1692},"2025-05-20",20900,{"date":2158,"open":1624,"high":1708,"low":1948,"close":1611,"change":534,"percent_change":465,"volume":2159,"transactions":9,"vwap":1611},"2025-05-19",11700,{"date":2161,"open":1599,"high":1675,"low":2162,"close":1971,"change":2163,"percent_change":2164,"volume":875,"transactions":9,"vwap":1971},"2025-05-16",19.31,-0.37,-1.88,{"date":2166,"open":1669,"high":1745,"low":1678,"close":1742,"change":1036,"percent_change":658,"volume":2167,"transactions":9,"vwap":1742},"2025-05-15",30900,{"date":2169,"open":1663,"high":2009,"low":1948,"close":1617,"change":318,"percent_change":2170,"volume":2171,"transactions":9,"vwap":1617},"2025-05-14",0.62,34600,{"date":2173,"open":1605,"high":1754,"low":1970,"close":1678,"change":310,"percent_change":137,"volume":2174,"transactions":9,"vwap":1678},"2025-05-13",18600,{"date":2176,"open":2177,"high":2177,"low":1642,"close":1703,"change":233,"percent_change":1275,"volume":2003,"transactions":9,"vwap":1703},"2025-05-12",19.89,{"date":2179,"open":2134,"high":1644,"low":1670,"close":1702,"change":272,"percent_change":202,"volume":1810,"transactions":9,"vwap":1702},"2025-05-09",{"date":2181,"open":1681,"high":1616,"low":2143,"close":1628,"change":409,"percent_change":244,"volume":2182,"transactions":9,"vwap":1628},"2025-05-08",19700,{"date":2184,"open":1600,"high":1682,"low":2083,"close":1702,"change":1137,"percent_change":2185,"volume":2186,"transactions":9,"vwap":1702},"2025-05-07",1.54,71500,{"date":2188,"open":2096,"high":1702,"low":2032,"close":2131,"change":202,"percent_change":2189,"volume":2153,"transactions":9,"vwap":2131},"2025-05-06",-1.36,{"date":2191,"open":1600,"high":1681,"low":1571,"close":2134,"change":272,"percent_change":202,"volume":2192,"transactions":9,"vwap":2134},"2025-05-05",19900,{"date":2194,"open":1642,"high":1681,"low":1922,"close":2033,"change":2085,"percent_change":824,"volume":1463,"transactions":9,"vwap":2033},"2025-05-02",{"date":2196,"open":2162,"high":1594,"low":2096,"close":1607,"change":393,"percent_change":692,"volume":1936,"transactions":9,"vwap":1607},"2025-05-01",{"date":2198,"open":2131,"high":1971,"low":2199,"close":1681,"change":446,"percent_change":1112,"volume":2200,"transactions":9,"vwap":1681},"2025-04-30",18.47,59400,{"date":2202,"open":2032,"high":1939,"low":2077,"close":1578,"change":1137,"percent_change":2203,"volume":2204,"transactions":9,"vwap":1578},"2025-04-29",1.55,36500,{"date":2206,"open":1579,"high":1634,"low":2101,"close":2032,"change":354,"percent_change":2207,"volume":1238,"transactions":9,"vwap":2032},"2025-04-28",-1.57,{"date":2209,"open":1943,"high":2033,"low":1904,"close":1579,"change":1294,"percent_change":1162,"volume":2210,"transactions":9,"vwap":1579},"2025-04-25",64300,{"date":2212,"open":1948,"high":1948,"low":1924,"close":2213,"change":1365,"percent_change":2214,"volume":2215,"transactions":9,"vwap":2213},"2025-04-24",18.68,-3.91,55500,{"date":185,"open":1439,"high":1420,"low":1681,"close":1872,"change":2163,"percent_change":2217,"volume":2218,"transactions":9,"vwap":1872},-1.87,25700]