[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-COSO":3,"homepage-market-summary":34,"stock-historical-COSO":176},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"COSO","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},"CoastalSouth Bancshares, Inc.","NYSE",null,"STATE COMMERCIAL BANKS","CoastalSouth Bancshares Inc is a bank holding company. It offers full-service banking services designed to meet the needs of retail and commercial customers in the markets in which it operates. The services offered include transaction and savings deposit accounts, commercial and consumer lending, mortgage banking, and other activities related to commercial banking. It operates retail banking branches in three retail main retail markets, the Lowcountry of South Carolina, Savannah, Georgia, and metro Atlanta, Georgia.","196","Atlanta, GA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},0.7413,0.2,"Quarterly",{"close":20,"open":21,"high":22,"low":21,"prev_close":23,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28,"high_52w":29,"low_52w":30,"avg_volume_52w":31,"range_52w_percent":32,"record_count":33},26.98,26.66,27.21,26.39,0.59,2.24,297322.939812,6777,26.8814,28.56,20.8,89530.058314908,79.6,353,{"status":35,"indices":36,"watchlist":80,"sectors":102,"benchmarks":158},"success",[37,45,52,59,66,73],{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":43,"sparkline":44,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":43,"sparkline":51,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":43,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":43,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":43,"sparkline":72,"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":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":14,"sparkline":79,"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",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":43,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":43,"sparkline":94,"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":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":43,"sparkline":101,"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",[103,108,113,118,123,128,133,138,143,148,153],{"name":104,"etf":105,"change":106,"price":107,"is_up":43},"Technology","XLK",1.01,199.81,{"name":109,"etf":110,"change":111,"price":112,"is_up":43},"Financials","XLF",0.06,53.49,{"name":114,"etf":115,"change":116,"price":117,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":119,"etf":120,"change":121,"price":122,"is_up":43},"Consumer Cycl","XLY",1.13,110.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":43},"Consumer Staples","XLP",0.25,80.53,{"name":129,"etf":130,"change":131,"price":132,"is_up":43},"Energy","XLE",0.4,62.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":43},"Industrials","XLI",0.78,169.95,{"name":139,"etf":140,"change":141,"price":142,"is_up":43},"Materials","XLB",0.66,48.86,{"name":144,"etf":145,"change":146,"price":147,"is_up":43},"Real Estate","XLRE",0.32,40.81,{"name":149,"etf":150,"change":151,"price":152,"is_up":43},"Utilities","XLU",0.38,39.83,{"name":154,"etf":155,"change":156,"price":157,"is_up":43},"Comm Services","XLC",0.35,110.32,[159,164,168,172],{"ticker":160,"name":161,"price":162,"change":163,"is_up":43},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":165,"name":166,"price":167,"change":93,"is_up":43},"QQQ","Invesco QQQ Trust",749.58,{"ticker":169,"name":170,"price":171,"change":57,"is_up":43},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":173,"name":174,"price":175,"change":71,"is_up":43},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":33,"page":50,"page_size":177,"total_pages":50,"summary":178,"data":184},1000,{"period_high":29,"period_low":179,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":20,"start_date":183,"end_date":5},19.24,71821,25352914.578727,29.09,"2025-05-08",[185,186,196,207,218,229,240,250,261,270,280,290,301,311,322,331,342,351,360,369,379,389,397,408,417,424,432,442,451,458,468,477,488,497,505,515,524,535,543,549,557,565,570,575,582,589,599,605,611,617,625,635,645,654,662,669,675,682,687,696,703,709,716,720,726,734,741,748,752,755,762,765,770,777,781,787,791,797,802,807,813,819,825,833,840,847,855,861,869,875,881,887,894,900,905,912,920,929,935,940,945,951,956,961,967,972,977,984,988,993,998,1002,1006,1009,1015,1021,1024,1030,1034,1038,1041,1046,1049,1055,1062,1069,1077,1084,1090,1098,1105,1112,1117,1124,1133,1141,1147,1155,1162,1167,1173,1177,1183,1189,1196,1202,1208,1214,1220,1226,1230,1236,1239,1243,1249,1255,1259,1265,1270,1275,1281,1287,1294,1298,1303,1306,1311,1316,1322,1327,1332,1338,1343,1348,1352,1355,1359,1363,1367,1372,1377,1383,1389,1395,1400,1405,1410,1415,1422,1427,1433,1439,1444,1449,1455,1459,1465,1469,1474,1480,1486,1492,1497,1503,1507,1514,1519,1524,1529,1536,1542,1550,1557,1562,1569,1577,1585,1590,1597,1604,1609,1615,1621,1626,1631,1636,1640,1644,1651,1655,1660,1663,1668,1673,1678,1684,1688,1694,1698,1703,1707,1711,1715,1717,1721,1728,1731,1736,1741,1745,1750,1752,1756,1762,1768,1774,1778,1781,1787,1793,1798,1805,1807,1813,1819,1823,1829,1834,1839,1846,1851,1857,1862,1867,1872,1875,1880,1885,1890,1896,1901,1905,1910,1914,1920,1926,1932,1938,1944,1950,1958,1966,1974,1981,1986,1994,2000,2005,2007,2012,2016,2018,2022,2026,2030,2034,2038,2041,2047,2053,2058,2060,2064,2067,2071,2075,2080,2088,2091,2096,2099,2106,2111,2118,2123,2130,2133,2135,2138,2143,2145,2147,2149,2151,2153,2155,2159,2167,2173,2177,2179,2181,2183,2185,2187,2190,2192,2194,2199,2204,2206,2208,2210],{"date":5,"open":21,"high":22,"low":21,"close":20,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28},{"date":187,"open":188,"high":189,"low":190,"close":23,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-01",26.14,26.525,25.98,0.17,0.65,104762.9194,2734,26.3052,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-09-30",26.36,26.67,26.02,26.22,-0.11,-0.42,104004.9194,3030,26.181,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-29",26.54,26.82,26.015,26.33,-0.23,-0.87,139069.0218,4244,26.276,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-28",26.64,26.75,26.48,26.56,-0.05,-0.19,131009.9194,3719,26.5735,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-25",26.69,26.99,26.6,26.61,0.04,0.15,106331.9194,2331,26.7292,{"date":241,"open":198,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-24",26.58,26.26,26.57,0.26,0.99,112348.9427,2521,26.4473,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-23",26.59,26.775,26.2,26.31,-0.35,-1.31,112137.5484,3281,26.3751,{"date":262,"open":263,"high":264,"low":233,"close":21,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-22",26.81,27.075,-0.08,-0.3,113276.2594,3364,26.7659,{"date":271,"open":272,"high":273,"low":233,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-21",26.92,27.55,26.74,-0.17,-0.63,136202.9194,3710,26.8944,{"date":281,"open":282,"high":283,"low":274,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-18",27.2,27.49,26.91,-0.34,-1.25,292589.9194,3653,27.0575,{"date":291,"open":292,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-17",27.28,27.43,27.16,27.25,0.02,0.07,229187.9194,4994,27.286,{"date":302,"open":303,"high":304,"low":284,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-16",27.68,27.69,27.23,-0.4,-1.45,97594.9194,3308,27.3329,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-15",27.61,27.78,27.5,27.63,0.09,0.33,304636.434789,6216,27.643,{"date":323,"open":293,"high":324,"low":325,"close":326,"change":111,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-14",27.845,27.425,27.54,0.22,152149.943001,4506,27.5601,{"date":332,"open":333,"high":334,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-11",27.58,27.94,27.34,27.48,-0.09,-0.33,109280.9918,3608,27.529,{"date":343,"open":344,"high":345,"low":344,"close":346,"change":191,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-10",27.31,27.64,27.57,0.62,96395.0772,2967,27.556,{"date":352,"open":273,"high":353,"low":294,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-09",27.775,27.4,-0.37,-1.33,78555.9194,3266,27.4172,{"date":361,"open":362,"high":362,"low":315,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-08",28.07,27.77,-0.12,-0.43,70044.797172,2198,27.6668,{"date":370,"open":371,"high":372,"low":371,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-04",27.59,28.04,27.89,0.19,0.69,96499.83205,2974,27.9041,{"date":380,"open":381,"high":382,"low":294,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-03",27.32,27.91,27.7,0.5,1.84,108244.9194,2075,27.6143,{"date":390,"open":391,"high":333,"low":392,"close":282,"change":393,"percent_change":235,"volume":394,"transactions":395,"vwap":396},"2026-09-02",27.29,27.17,0.01,151683.036566,4662,27.2895,{"date":398,"open":399,"high":400,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-01",27.36,27.4999,27,27.19,-0.22,-0.8,80279.9581,2369,27.1799,{"date":409,"open":391,"high":410,"low":411,"close":412,"change":265,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-31",27.6,27.22,27.41,-0.29,92031.304494,2691,27.4144,{"date":418,"open":412,"high":419,"low":412,"close":283,"change":236,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-28",27.725,0.55,67330.9662,2042,27.508,{"date":425,"open":426,"high":427,"low":426,"close":335,"change":116,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-27",27.09,27.51,-0.04,77160.64986,1946,27.3287,{"date":433,"open":434,"high":435,"low":436,"close":437,"change":225,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-26",27.66,27.895,27.295,27.35,-0.69,86724.908503,2325,27.5084,{"date":443,"open":444,"high":445,"low":446,"close":326,"change":447,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-25",27.52,27.92,27.355,0,54970.8647,1646,27.5408,{"date":452,"open":453,"high":454,"low":412,"close":326,"change":236,"percent_change":420,"volume":455,"transactions":456,"vwap":457},"2026-08-24",27.53,27.99,60037.523377,1827,27.5918,{"date":459,"open":344,"high":460,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-21",27.73,27.1,27.39,0.14,0.51,294677.3774,2447,27.3954,{"date":469,"open":470,"high":471,"low":242,"close":295,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-20",26.8,27.44,0.23,0.85,81485.036513,2335,27.2393,{"date":478,"open":479,"high":480,"low":481,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-19",28,28.3781,26.965,27.02,-0.78,-2.81,86042.0365,3009,27.3371,{"date":489,"open":490,"high":491,"low":383,"close":492,"change":493,"percent_change":202,"volume":494,"transactions":495,"vwap":496},"2026-08-18",27.9,28.09,27.8,-0.03,75894,2987,27.8329,{"date":498,"open":499,"high":500,"low":316,"close":501,"change":296,"percent_change":297,"volume":502,"transactions":503,"vwap":504},"2026-08-17",27.74,27.925,27.83,66041.794454,1735,27.7712,{"date":506,"open":479,"high":507,"low":508,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-14",28.19,27.625,27.81,-0.2,-0.71,98963.935314,2875,27.8262,{"date":516,"open":517,"high":518,"low":492,"close":519,"change":245,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-13",27.84,28.38,28.01,0.94,66010.537026,1959,28.0277,{"date":525,"open":526,"high":527,"low":528,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-12",28.14,28.24,27.71,27.75,-0.14,-0.5,145440.839454,2775,27.8754,{"date":536,"open":490,"high":537,"low":538,"close":373,"change":539,"percent_change":192,"volume":540,"transactions":541,"vwap":542},"2026-08-11",28.31,27.65,0.18,63382.326046,1995,27.9198,{"date":544,"open":362,"high":29,"low":427,"close":528,"change":338,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-10",-1.18,68314,2243,27.7938,{"date":550,"open":551,"high":552,"low":551,"close":372,"change":553,"percent_change":86,"volume":554,"transactions":555,"vwap":556},"2026-08-07",27.72,28.25,0.37,77474.109831,1951,28.1032,{"date":558,"open":412,"high":454,"low":354,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-06",27.67,0.39,1.43,161799.041806,2260,27.8017,{"date":566,"open":412,"high":273,"low":22,"close":292,"change":447,"percent_change":447,"volume":567,"transactions":568,"vwap":569},"2026-08-05",57511.9017,2324,27.3145,{"date":571,"open":538,"high":559,"low":411,"close":292,"change":265,"percent_change":413,"volume":572,"transactions":573,"vwap":574},"2026-08-04",58263.9204,2153,27.367,{"date":576,"open":434,"high":577,"low":578,"close":399,"change":317,"percent_change":318,"volume":579,"transactions":580,"vwap":581},"2026-08-03",27.945,27.07,63934,2203,27.3265,{"date":583,"open":232,"high":437,"low":232,"close":584,"change":374,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-07-31",27.27,0.7,49259.081,1701,27.1595,{"date":590,"open":346,"high":591,"low":592,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-07-30",27.765,27.01,27.08,-0.26,-0.95,46463.9023,1788,27.2328,{"date":600,"open":313,"high":373,"low":402,"close":335,"change":285,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-07-29",-1.23,80163.0375,2362,27.4178,{"date":606,"open":462,"high":492,"low":446,"close":303,"change":131,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-07-28",1.47,70617.109713,2220,27.6657,{"date":612,"open":461,"high":613,"low":461,"close":292,"change":374,"percent_change":585,"volume":614,"transactions":615,"vwap":616},"2026-07-27",27.46,37808.039246,1916,27.2739,{"date":618,"open":231,"high":619,"low":231,"close":426,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-07-24",27.24,0.47,1.77,47991,2290,27.0726,{"date":626,"open":627,"high":231,"low":628,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-23",26.34,26.1,26.62,0.08,0.3,53089.6135,2177,26.4201,{"date":636,"open":637,"high":638,"low":639,"close":209,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-22",26.49,26.88,26.3,-0.1,-0.38,77092.8943,2744,26.5241,{"date":646,"open":647,"high":648,"low":649,"close":220,"change":650,"percent_change":403,"volume":651,"transactions":652,"vwap":653},"2026-07-21",26.5,27.175,26.4,-0.06,61367.9199,2254,26.654,{"date":655,"open":656,"high":656,"low":657,"close":657,"change":658,"percent_change":356,"volume":659,"transactions":660,"vwap":661},"2026-07-20",27.3,26.7,-0.36,50359.9309,1476,26.8448,{"date":663,"open":664,"high":399,"low":210,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":9,"vwap":665},"2026-07-17",27.15,27.059999,-0.31,-1.13,104900,{"date":670,"open":470,"high":538,"low":470,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":9,"vwap":671},"2026-07-16",27.37,0.53,1.97,148400,{"date":676,"open":677,"high":678,"low":677,"close":679,"change":156,"percent_change":680,"volume":681,"transactions":9,"vwap":679},"2026-07-15",26.55,26.96,26.84,1.32,57800,{"date":683,"open":684,"high":232,"low":23,"close":637,"change":530,"percent_change":685,"volume":686,"transactions":9,"vwap":637},"2026-07-14",26.68,-0.53,54500,{"date":688,"open":689,"high":690,"low":691,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":9,"vwap":692},"2026-07-13",26.43,26.975,26.35,26.63,0.21,0.79,47100,{"date":697,"open":698,"high":221,"low":255,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":9,"vwap":699},"2026-07-10",26.38,26.42,0.12,0.46,57900,{"date":704,"open":627,"high":244,"low":705,"close":639,"change":706,"percent_change":707,"volume":708,"transactions":9,"vwap":639},"2026-07-09",26.125,0.16,0.61,70100,{"date":710,"open":711,"high":252,"low":712,"close":188,"change":713,"percent_change":714,"volume":715,"transactions":9,"vwap":188},"2026-07-08",26.52,26.049999,-0.41,-1.54,99300,{"date":717,"open":684,"high":401,"low":698,"close":677,"change":718,"percent_change":594,"volume":719,"transactions":9,"vwap":677},"2026-07-07",-0.07,93800,{"date":721,"open":722,"high":305,"low":723,"close":629,"change":724,"percent_change":483,"volume":725,"transactions":9,"vwap":629},"2026-07-06",27.049999,26.385,-0.21,170500,{"date":727,"open":529,"high":728,"low":729,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":730},"2026-07-02",28.02,26.71,26.83,-0.73,-2.65,178700,{"date":735,"open":736,"high":314,"low":736,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":737},"2026-07-01",26.95,27.56,0.71,2.64,248600,{"date":742,"open":743,"high":294,"low":21,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":744},"2026-06-30",26.93,26.85,0.03,0.11,221500,{"date":749,"open":284,"high":750,"low":263,"close":210,"change":493,"percent_change":202,"volume":751,"transactions":9,"vwap":210},"2026-06-29",27.094999,261900,{"date":753,"open":665,"high":402,"low":263,"close":744,"change":718,"percent_change":594,"volume":754,"transactions":9,"vwap":744},"2026-06-26",636500,{"date":756,"open":282,"high":757,"low":758,"close":272,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":272},"2026-06-25",27.635,26.875,-0.25,-0.92,185500,{"date":763,"open":294,"high":412,"low":426,"close":392,"change":296,"percent_change":297,"volume":764,"transactions":9,"vwap":392},"2026-06-24",293300,{"date":766,"open":284,"high":584,"low":284,"close":664,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":664},"2026-06-23",0.29,1.08,116700,{"date":771,"open":772,"high":773,"low":772,"close":774,"change":151,"percent_change":775,"volume":776,"transactions":9,"vwap":774},"2026-06-22",26.51,26.94,26.86,1.44,149100,{"date":778,"open":252,"high":773,"low":779,"close":222,"change":235,"percent_change":236,"volume":780,"transactions":9,"vwap":222},"2026-06-18",26.46,210800,{"date":782,"open":244,"high":783,"low":784,"close":785,"change":447,"percent_change":447,"volume":786,"transactions":9,"vwap":785},"2026-06-17",26.835,26.27,26.44,209400,{"date":788,"open":638,"high":722,"low":785,"close":785,"change":658,"percent_change":789,"volume":790,"transactions":9,"vwap":785},"2026-06-16",-1.34,79100,{"date":792,"open":656,"high":793,"low":657,"close":470,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":470},"2026-06-15",27.515,-0.15,-0.56,86100,{"date":798,"open":679,"high":399,"low":799,"close":736,"change":17,"percent_change":800,"volume":801,"transactions":9,"vwap":736},"2026-06-12",26.77,0.75,138900,{"date":803,"open":804,"high":805,"low":647,"close":221,"change":463,"percent_change":672,"volume":806,"transactions":9,"vwap":221},"2026-06-11",26.79,27.42,131400,{"date":808,"open":647,"high":671,"low":809,"close":234,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":234},"2026-06-10",26.45,0.28,1.06,208500,{"date":814,"open":815,"high":816,"low":815,"close":212,"change":817,"percent_change":64,"volume":818,"transactions":9,"vwap":212},"2026-06-09",26,26.73,0.31,101700,{"date":820,"open":628,"high":821,"low":822,"close":200,"change":823,"percent_change":374,"volume":824,"transactions":9,"vwap":200},"2026-06-08",26.18,25.96,0.05,95600,{"date":826,"open":827,"high":828,"low":829,"close":830,"change":831,"percent_change":384,"volume":832,"transactions":9,"vwap":830},"2026-06-05",25.95,26.24,25.89,25.97,0.13,139700,{"date":834,"open":835,"high":836,"low":837,"close":838,"change":384,"percent_change":673,"volume":839,"transactions":9,"vwap":838},"2026-06-04",25.64,25.925,25.5,25.84,47600,{"date":841,"open":842,"high":842,"low":843,"close":844,"change":203,"percent_change":845,"volume":846,"transactions":9,"vwap":844},"2026-06-03",25.73,25.185,25.34,-1.63,60500,{"date":848,"open":849,"high":850,"low":851,"close":852,"change":810,"percent_change":853,"volume":854,"transactions":9,"vwap":852},"2026-06-02",25.39,25.785,25.35,25.76,1.1,54200,{"date":856,"open":837,"high":857,"low":858,"close":859,"change":224,"percent_change":510,"volume":860,"transactions":9,"vwap":859},"2026-06-01",25.675,25.27,25.48,67200,{"date":862,"open":863,"high":864,"low":865,"close":866,"change":275,"percent_change":867,"volume":868,"transactions":9,"vwap":866},"2026-05-29",25.69,25.92,25.52,25.53,-0.66,37000,{"date":870,"open":829,"high":829,"low":871,"close":872,"change":428,"percent_change":873,"volume":874,"transactions":9,"vwap":872},"2026-05-28",25.445,25.7,-0.16,56200,{"date":876,"open":877,"high":878,"low":872,"close":879,"change":202,"percent_change":365,"volume":880,"transactions":9,"vwap":879},"2026-05-27",25.9,25.993,25.74,51700,{"date":882,"open":883,"high":190,"low":884,"close":885,"change":191,"percent_change":141,"volume":886,"transactions":9,"vwap":885},"2026-05-26",25.87,25.72,25.85,134900,{"date":888,"open":842,"high":889,"low":890,"close":891,"change":706,"percent_change":892,"volume":893,"transactions":9,"vwap":891},"2026-05-22",25.855,25.63,25.68,0.63,98600,{"date":895,"open":896,"high":897,"low":898,"close":865,"change":296,"percent_change":630,"volume":899,"transactions":9,"vwap":865},"2026-05-21",25.45,25.66,25.36,102100,{"date":901,"open":902,"high":842,"low":902,"close":837,"change":245,"percent_change":903,"volume":904,"transactions":9,"vwap":837},"2026-05-20",25.32,1.03,55400,{"date":906,"open":907,"high":908,"low":909,"close":910,"change":337,"percent_change":658,"volume":911,"transactions":9,"vwap":910},"2026-05-19",25.38,25.47,25.18,25.24,52100,{"date":913,"open":914,"high":915,"low":916,"close":917,"change":706,"percent_change":918,"volume":919,"transactions":9,"vwap":917},"2026-05-18",25.37,25.57,25.25,25.33,0.64,53400,{"date":921,"open":922,"high":923,"low":924,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-05-15",25.44,25.6,25.094999,25.17,-0.27,-1.06,51300,{"date":930,"open":931,"high":872,"low":932,"close":922,"change":746,"percent_change":933,"volume":934,"transactions":9,"vwap":922},"2026-05-14",25.49,25.29,0.43,50300,{"date":936,"open":849,"high":937,"low":938,"close":917,"change":275,"percent_change":939,"volume":928,"transactions":9,"vwap":917},"2026-05-13",25.62,25.3,-0.67,{"date":941,"open":932,"high":937,"low":942,"close":837,"change":693,"percent_change":943,"volume":944,"transactions":9,"vwap":837},"2026-05-12",25.045,0.83,59000,{"date":946,"open":864,"high":815,"low":947,"close":932,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":932},"2026-05-11",25.215,-0.55,-2.13,74900,{"date":952,"open":953,"high":954,"low":835,"close":838,"change":393,"percent_change":235,"volume":955,"transactions":9,"vwap":838},"2026-05-08",25.79,25.99,49000,{"date":957,"open":958,"high":815,"low":958,"close":959,"change":393,"percent_change":235,"volume":960,"transactions":9,"vwap":959},"2026-05-07",25.71,25.83,79900,{"date":962,"open":963,"high":815,"low":964,"close":965,"change":706,"percent_change":347,"volume":966,"transactions":9,"vwap":965},"2026-05-06",25.8,25.75,25.82,111800,{"date":968,"open":969,"high":852,"low":970,"close":897,"change":831,"percent_change":464,"volume":971,"transactions":9,"vwap":897},"2026-05-05",25.55,25.405,102400,{"date":973,"open":931,"high":974,"low":975,"close":866,"change":265,"percent_change":666,"volume":976,"transactions":9,"vwap":866},"2026-05-04",25.825,25.43,98300,{"date":978,"open":979,"high":980,"low":981,"close":982,"change":111,"percent_change":472,"volume":983,"transactions":9,"vwap":982},"2026-05-01",25.78,26.12,25.59,25.61,203900,{"date":985,"open":931,"high":986,"low":931,"close":969,"change":630,"percent_change":817,"volume":987,"transactions":9,"vwap":969},"2026-04-30",25.695,101200,{"date":989,"open":990,"high":842,"low":70,"close":908,"change":225,"percent_change":991,"volume":992,"transactions":9,"vwap":908},"2026-04-29",25.58,-0.74,685900,{"date":994,"open":964,"high":995,"low":897,"close":897,"change":297,"percent_change":996,"volume":997,"transactions":9,"vwap":897},"2026-04-28",26.11,0.27,110500,{"date":999,"open":902,"high":815,"low":902,"close":981,"change":472,"percent_change":1000,"volume":1001,"transactions":9,"vwap":981},"2026-04-27",0.91,44800,{"date":1003,"open":931,"high":842,"low":938,"close":898,"change":794,"percent_change":1004,"volume":1005,"transactions":9,"vwap":898},"2026-04-24",-0.59,32700,{"date":1007,"open":969,"high":815,"low":849,"close":1008,"change":265,"percent_change":666,"volume":846,"transactions":9,"vwap":1008},"2026-04-23",25.51,{"date":1010,"open":1011,"high":712,"low":1012,"close":981,"change":707,"percent_change":1013,"volume":1014,"transactions":9,"vwap":981},"2026-04-22",25.02,24.98,2.44,72200,{"date":1016,"open":953,"high":198,"low":1017,"close":1012,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1012},"2026-04-21",24.958,-1.01,-3.89,133900,{"date":1022,"open":852,"high":980,"low":964,"close":954,"change":823,"percent_change":374,"volume":1023,"transactions":9,"vwap":954},"2026-04-20",60700,{"date":1025,"open":891,"high":254,"low":1026,"close":1027,"change":464,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1027},"2026-04-17",25.67,25.94,2.01,140700,{"date":1031,"open":844,"high":863,"low":844,"close":975,"change":640,"percent_change":1032,"volume":1033,"transactions":9,"vwap":975},"2026-04-16",-0.39,49700,{"date":1035,"open":896,"high":872,"low":896,"close":866,"change":1036,"percent_change":265,"volume":1037,"transactions":9,"vwap":866},"2026-04-15",-0.02,31800,{"date":1039,"open":922,"high":923,"low":851,"close":969,"change":1036,"percent_change":265,"volume":1040,"transactions":9,"vwap":969},"2026-04-14",37800,{"date":1042,"open":1043,"high":1044,"low":844,"close":915,"change":493,"percent_change":364,"volume":1045,"transactions":9,"vwap":915},"2026-04-13",25.54,25.65,61000,{"date":1047,"open":995,"high":995,"low":1043,"close":923,"change":285,"percent_change":257,"volume":1048,"transactions":9,"vwap":923},"2026-04-10",92800,{"date":1050,"open":837,"high":1051,"low":917,"close":1027,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1027},"2026-04-09",26.09,0.48,1.89,214800,{"date":1056,"open":1057,"high":852,"low":1057,"close":1058,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2026-04-08",25.049999,25.46,0.57,2.29,105400,{"date":1063,"open":1064,"high":1065,"low":1066,"close":1067,"change":116,"percent_change":428,"volume":1068,"transactions":9,"vwap":1067},"2026-04-07",24.8,24.97,24.79,24.89,69300,{"date":1070,"open":1071,"high":1072,"low":1073,"close":1074,"change":327,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1074},"2026-04-06",24.68,24.95,24.65,24.9,0.89,106600,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1071,"change":265,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1071},"2026-04-02",24.69,24.765,24.45,-0.32,74400,{"date":1085,"open":1086,"high":70,"low":1087,"close":1088,"change":191,"percent_change":375,"volume":1089,"transactions":9,"vwap":1088},"2026-04-01",24.73,24.71,24.76,62200,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1095,"change":631,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1095},"2026-03-31",24.51,24.775,24.395,24.59,1.24,64400,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1103,"change":17,"percent_change":943,"volume":1104,"transactions":9,"vwap":1103},"2026-03-30",24.16,24.36,24.14,24.29,106700,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1110,"change":718,"percent_change":413,"volume":1111,"transactions":9,"vwap":1110},"2026-03-27",23.98,24.265,23.92,24.09,38300,{"date":1113,"open":1114,"high":1115,"low":1114,"close":1100,"change":1036,"percent_change":265,"volume":1116,"transactions":9,"vwap":1100},"2026-03-26",23.96,24.41,47900,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1122,"change":111,"percent_change":126,"volume":1123,"transactions":9,"vwap":1122},"2026-03-25",24.25,24.49,24,24.18,58000,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1129,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1129},"2026-03-24",23.88,24.375,23.73,24.12,0.1,0.42,132800,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1138,"change":156,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1138},"2026-03-23",24.01,24.48,23.9,24.02,1.48,145200,{"date":1142,"open":1143,"high":1066,"low":1144,"close":1145,"change":1082,"percent_change":356,"volume":1146,"transactions":9,"vwap":1145},"2026-03-20",23.99,23.66,23.67,546400,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1143,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1143},"2026-03-19",23.41,24.15,23.4,0.56,2.39,125600,{"date":1156,"open":1157,"high":1158,"low":1149,"close":1159,"change":713,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1159},"2026-03-18",23.84,24.07,23.43,-1.72,129900,{"date":1163,"open":1164,"high":1115,"low":1165,"close":1157,"change":594,"percent_change":77,"volume":1166,"transactions":9,"vwap":1157},"2026-03-17",24.28,23.745,76700,{"date":1168,"open":1135,"high":1169,"low":1135,"close":1170,"change":17,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1170},"2026-03-16",24.72,24.1,0.84,86700,{"date":1174,"open":1170,"high":1120,"low":1175,"close":1137,"change":116,"percent_change":428,"volume":1176,"transactions":9,"vwap":1137},"2026-03-13",23.85,62500,{"date":1178,"open":1179,"high":1170,"low":1180,"close":1181,"change":337,"percent_change":641,"volume":1182,"transactions":9,"vwap":1181},"2026-03-12",23.77,23.755,23.91,84900,{"date":1184,"open":1129,"high":1185,"low":1186,"close":1121,"change":666,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1121},"2026-03-11",24.66,23.925,-1.28,65200,{"date":1190,"open":1191,"high":1192,"low":1191,"close":1193,"change":810,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1193},"2026-03-10",23.93,24.6,24.31,1.17,89500,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1201,"change":823,"percent_change":693,"volume":846,"transactions":9,"vwap":1201},"2026-03-09",23.95,24.24,23.42,24.030001,{"date":1203,"open":1204,"high":1205,"low":1175,"close":1107,"change":795,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1107},"2026-03-06",24.19,24.485,-2.28,62400,{"date":1209,"open":1169,"high":1210,"low":1211,"close":1212,"change":338,"percent_change":356,"volume":1213,"transactions":9,"vwap":1212},"2026-03-05",25.12,24.53,24.54,58100,{"date":1215,"open":1216,"high":1217,"low":1216,"close":1218,"change":996,"percent_change":853,"volume":1219,"transactions":9,"vwap":1218},"2026-03-04",24.75,25.145,24.87,72000,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1192,"change":202,"percent_change":1225,"volume":686,"transactions":9,"vwap":1192},"2026-03-03",24.57,24.955,24.3,-0.45,{"date":1227,"open":1228,"high":1229,"low":1228,"close":1087,"change":706,"percent_change":192,"volume":1176,"transactions":9,"vwap":1087},"2026-03-02",24.21,24.728,{"date":1231,"open":916,"high":859,"low":1211,"close":1232,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1232},"2026-02-27",24.55,-0.84,-3.31,68600,{"date":1237,"open":896,"high":982,"low":844,"close":849,"change":235,"percent_change":706,"volume":1238,"transactions":9,"vwap":849},"2026-02-26",63600,{"date":1240,"open":849,"high":969,"low":938,"close":851,"change":317,"percent_change":1241,"volume":1242,"transactions":9,"vwap":851},"2026-02-25",0.36,64600,{"date":1244,"open":851,"high":1044,"low":1245,"close":1246,"change":17,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1246},"2026-02-24",25.055,25.26,0.8,80700,{"date":1250,"open":910,"high":1251,"low":70,"close":1252,"change":202,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1252},"2026-02-23",25.715,25.059999,-0.44,83200,{"date":1256,"open":1257,"high":898,"low":1057,"close":925,"change":235,"percent_change":706,"volume":1258,"transactions":9,"vwap":925},"2026-02-20",25.14,59200,{"date":1260,"open":1261,"high":1262,"low":1261,"close":1263,"change":224,"percent_change":510,"volume":1264,"transactions":9,"vwap":1263},"2026-02-19",25.01,25.41,25.13,33200,{"date":1266,"open":1246,"high":884,"low":1267,"close":909,"change":510,"percent_change":1268,"volume":1269,"transactions":9,"vwap":909},"2026-02-18",25.040001,-0.79,56100,{"date":1271,"open":1272,"high":979,"low":1272,"close":907,"change":156,"percent_change":1273,"volume":1274,"transactions":9,"vwap":907},"2026-02-17",25.15,1.4,62000,{"date":1276,"open":70,"high":1277,"low":1218,"close":1278,"change":191,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1278},"2026-02-13",25.485,25.030001,0.68,72700,{"date":1282,"open":1252,"high":1283,"low":1284,"close":1285,"change":1036,"percent_change":265,"volume":1286,"transactions":9,"vwap":1285},"2026-02-12",25.325,24.7,24.86,84500,{"date":1288,"open":898,"high":1289,"low":1290,"close":1290,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1290},"2026-02-11",26.29,24.88,-0.46,-1.82,39500,{"date":1295,"open":975,"high":890,"low":917,"close":844,"change":650,"percent_change":1296,"volume":1297,"transactions":9,"vwap":844},"2026-02-10",-0.24,53700,{"date":1299,"open":865,"high":981,"low":1300,"close":1301,"change":224,"percent_change":510,"volume":1302,"transactions":9,"vwap":1301},"2026-02-09",25.155,25.4,77600,{"date":1304,"open":975,"high":872,"low":844,"close":896,"change":472,"percent_change":1000,"volume":1305,"transactions":9,"vwap":896},"2026-02-06",85700,{"date":1307,"open":931,"high":865,"low":1011,"close":1308,"change":718,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1308},"2026-02-05",25.22,-0.28,185000,{"date":1312,"open":70,"high":877,"low":1313,"close":932,"change":131,"percent_change":1314,"volume":1315,"transactions":9,"vwap":932},"2026-02-04",24.85,1.61,114700,{"date":1317,"open":1318,"high":837,"low":1319,"close":1067,"change":817,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1067},"2026-02-03",24.67,24.4,1.26,127900,{"date":1323,"open":1158,"high":1088,"low":1121,"close":1324,"change":707,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1324},"2026-02-02",24.58,2.54,123000,{"date":1328,"open":1128,"high":1121,"low":1329,"close":1330,"change":374,"percent_change":1247,"volume":1331,"transactions":9,"vwap":1330},"2026-01-30",23.7,23.97,80200,{"date":1333,"open":1334,"high":1335,"low":1334,"close":1336,"change":706,"percent_change":1279,"volume":1337,"transactions":9,"vwap":1336},"2026-01-29",23.62,24.34,23.78,93200,{"date":1339,"open":1340,"high":1114,"low":1341,"close":1334,"change":364,"percent_change":1342,"volume":1238,"transactions":9,"vwap":1334},"2026-01-28",23.83,23.56,-0.51,{"date":1344,"open":1345,"high":1126,"low":1159,"close":1346,"change":745,"percent_change":831,"volume":1347,"transactions":9,"vwap":1346},"2026-01-27",23.71,23.74,147700,{"date":1349,"open":1179,"high":1224,"low":1350,"close":1345,"change":364,"percent_change":531,"volume":1351,"transactions":9,"vwap":1345},"2026-01-26",23.415,45800,{"date":1353,"open":1198,"high":1102,"low":1334,"close":1340,"change":530,"percent_change":1354,"volume":928,"transactions":9,"vwap":1340},"2026-01-23",-0.58,{"date":1356,"open":1357,"high":1199,"low":1144,"close":1330,"change":493,"percent_change":364,"volume":1358,"transactions":9,"vwap":1330},"2026-01-22",24.08,72400,{"date":1360,"open":1346,"high":1361,"low":1346,"close":1121,"change":245,"percent_change":853,"volume":1362,"transactions":9,"vwap":1121},"2026-01-21",24.64,285600,{"date":1364,"open":1143,"high":1143,"low":1365,"close":1346,"change":873,"percent_change":939,"volume":1366,"transactions":9,"vwap":1346},"2026-01-20",23.5,44200,{"date":1368,"open":1135,"high":1369,"low":1370,"close":1137,"change":640,"percent_change":203,"volume":1371,"transactions":9,"vwap":1137},"2026-01-16",24.075001,23.715,26900,{"date":1373,"open":1107,"high":1374,"low":1375,"close":1121,"change":191,"percent_change":738,"volume":1376,"transactions":9,"vwap":1121},"2026-01-15",24.545,23.915,50200,{"date":1378,"open":1379,"high":1164,"low":1380,"close":1340,"change":560,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1340},"2026-01-14",23.44,23.26,1.66,62900,{"date":1384,"open":1385,"high":1138,"low":1386,"close":1379,"change":1387,"percent_change":607,"volume":1388,"transactions":9,"vwap":1379},"2026-01-13",23,22.95,0.34,355600,{"date":1390,"open":1391,"high":1159,"low":1392,"close":1393,"change":224,"percent_change":403,"volume":1394,"transactions":9,"vwap":1393},"2026-01-12",23.15,22.85,23.1,45200,{"date":1396,"open":1397,"high":1397,"low":1398,"close":1391,"change":706,"percent_change":585,"volume":1399,"transactions":9,"vwap":1391},"2026-01-09",23.17,22.9,15200,{"date":1401,"open":1402,"high":1200,"low":1398,"close":1403,"change":428,"percent_change":275,"volume":1404,"transactions":9,"vwap":1403},"2026-01-08",23.22,22.99,57500,{"date":1406,"open":1385,"high":1379,"low":1407,"close":1408,"change":745,"percent_change":831,"volume":1409,"transactions":9,"vwap":1408},"2026-01-07",22.81,23.030001,38700,{"date":1411,"open":1412,"high":1413,"low":1412,"close":1385,"change":393,"percent_change":235,"volume":1414,"transactions":9,"vwap":1385},"2026-01-06",22.77,23.279,36200,{"date":1416,"open":1417,"high":1418,"low":1419,"close":1403,"change":1420,"percent_change":483,"volume":1421,"transactions":9,"vwap":1403},"2026-01-05",23.12,23.36,22.75,-0.18,35500,{"date":1423,"open":1424,"high":1425,"low":1408,"close":1397,"change":265,"percent_change":285,"volume":1426,"transactions":9,"vwap":1397},"2026-01-02",23.13,23.8,29000,{"date":1428,"open":1429,"high":1430,"low":1431,"close":1429,"change":746,"percent_change":1052,"volume":1432,"transactions":9,"vwap":1429},"2025-12-31",23.25,23.79,22.8,39800,{"date":1434,"open":1109,"high":1109,"low":1435,"close":1436,"change":867,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1436},"2025-12-30",22.62,23.14,-2.77,478500,{"date":1440,"open":1441,"high":70,"low":1442,"close":1425,"change":939,"percent_change":1443,"volume":725,"transactions":9,"vwap":1425},"2025-12-29",24.5,23.75,-2.74,{"date":1445,"open":1319,"high":1086,"low":1446,"close":1447,"change":296,"percent_change":630,"volume":1448,"transactions":9,"vwap":1447},"2025-12-26",24.27,24.47,74000,{"date":1450,"open":1451,"high":1452,"low":1453,"close":1081,"change":745,"percent_change":700,"volume":1454,"transactions":9,"vwap":1081},"2025-12-24",24.39,24.74,24.33,19400,{"date":1456,"open":1115,"high":1290,"low":1193,"close":1457,"change":317,"percent_change":553,"volume":1458,"transactions":9,"vwap":1457},"2025-12-23",24.42,14900,{"date":1460,"open":1461,"high":1462,"low":1463,"close":1453,"change":116,"percent_change":428,"volume":1464,"transactions":9,"vwap":1453},"2025-12-22",24.22,24.56,24.145,18800,{"date":1466,"open":1064,"high":1067,"low":1467,"close":1335,"change":641,"percent_change":714,"volume":1468,"transactions":9,"vwap":1335},"2025-12-19",24.13,169100,{"date":1470,"open":1136,"high":1067,"low":1471,"close":1169,"change":553,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1169},"2025-12-18",24.38,1.52,27100,{"date":1475,"open":1476,"high":849,"low":1164,"close":1477,"change":511,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1477},"2025-12-17",24.93,24.35,-2.83,42200,{"date":1481,"open":1150,"high":1482,"low":1170,"close":1252,"change":1483,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1252},"2025-12-16",25.56,0.95,3.94,54700,{"date":1487,"open":1170,"high":1488,"low":1329,"close":1489,"change":831,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1489},"2025-12-15",24.415,24.11,0.54,127200,{"date":1493,"open":1121,"high":1494,"low":1495,"close":1107,"change":447,"percent_change":447,"volume":1496,"transactions":9,"vwap":1107},"2025-12-12",24.475,23.55,134300,{"date":1498,"open":1499,"high":1121,"low":1499,"close":1107,"change":1500,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1107},"2025-12-11",23.35,0.76,3.27,17900,{"date":1504,"open":1424,"high":1505,"low":1408,"close":1402,"change":539,"percent_change":136,"volume":1506,"transactions":9,"vwap":1402},"2025-12-10",23.38,30400,{"date":1508,"open":1509,"high":1510,"low":1511,"close":1512,"change":374,"percent_change":943,"volume":1513,"transactions":9,"vwap":1512},"2025-12-09",22.71,23.084999,22.65,23.040001,18700,{"date":1515,"open":1516,"high":1516,"low":1517,"close":1392,"change":823,"percent_change":327,"volume":1518,"transactions":9,"vwap":1392},"2025-12-08",22.93,22.78,12200,{"date":1520,"open":1521,"high":1522,"low":1521,"close":1431,"change":374,"percent_change":1171,"volume":1523,"transactions":9,"vwap":1431},"2025-12-05",22.51,22.91,14100,{"date":1525,"open":1419,"high":1419,"low":1526,"close":1527,"change":650,"percent_change":594,"volume":1528,"transactions":9,"vwap":1527},"2025-12-04",22.5,22.61,10600,{"date":1530,"open":1531,"high":1532,"low":1533,"close":1534,"change":297,"percent_change":817,"volume":1535,"transactions":9,"vwap":1534},"2025-12-03",22.7,22.72,22.2,22.67,72800,{"date":1537,"open":1538,"high":1539,"low":1540,"close":1541,"change":235,"percent_change":539,"volume":1382,"transactions":9,"vwap":1541},"2025-12-02",22.73,22.87,22.25,22.6,{"date":1543,"open":1544,"high":1545,"low":1546,"close":1547,"change":831,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1547},"2025-12-01",22.39,22.83,22.3,22.56,0.58,25500,{"date":1551,"open":1533,"high":1552,"low":1553,"close":1554,"change":146,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1554},"2025-11-28",22.885,22.030001,22.43,1.45,7200,{"date":1558,"open":1559,"high":1533,"low":1559,"close":1560,"change":337,"percent_change":713,"volume":1561,"transactions":9,"vwap":1560},"2025-11-26",21.96,22.11,13200,{"date":1563,"open":1564,"high":1565,"low":1566,"close":1533,"change":996,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1533},"2025-11-25",21.9,22.525,21.29,1.23,22200,{"date":1570,"open":1571,"high":1572,"low":1573,"close":1574,"change":693,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1574},"2025-11-24",21.68,22.475,21.575,21.93,0.97,29900,{"date":1578,"open":1579,"high":1580,"low":1581,"close":1582,"change":892,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1582},"2025-11-21",21.07,21.83,21.049999,21.72,2.99,29100,{"date":1586,"open":1587,"high":1588,"low":30,"close":1589,"change":650,"percent_change":1309,"volume":1568,"transactions":9,"vwap":1589},"2025-11-20",21.2,21.26,21.09,{"date":1591,"open":1592,"high":1593,"low":1594,"close":1595,"change":1036,"percent_change":337,"volume":1596,"transactions":9,"vwap":1595},"2025-11-19",21.23,21.64,21.01,21.15,27900,{"date":1598,"open":1599,"high":1600,"low":1601,"close":1602,"change":447,"percent_change":447,"volume":1603,"transactions":9,"vwap":1602},"2025-11-18",21.19,21.3,21,21.17,52200,{"date":1605,"open":1606,"high":1607,"low":1608,"close":1602,"change":1309,"percent_change":257,"volume":1502,"transactions":9,"vwap":1602},"2025-11-17",21.28,21.45,21.059999,{"date":1610,"open":1611,"high":1612,"low":1613,"close":1607,"change":493,"percent_change":530,"volume":1614,"transactions":9,"vwap":1607},"2025-11-14",21.51,21.825,21.25,24600,{"date":1616,"open":1617,"high":1618,"low":1581,"close":1619,"change":463,"percent_change":141,"volume":1620,"transactions":9,"vwap":1619},"2025-11-13",21.295,21.5,21.48,8900,{"date":1622,"open":1606,"high":1623,"low":1587,"close":1624,"change":224,"percent_change":213,"volume":1625,"transactions":9,"vwap":1624},"2025-11-12",21.49,21.34,7400,{"date":1627,"open":1628,"high":1541,"low":1628,"close":1629,"change":746,"percent_change":1630,"volume":1458,"transactions":9,"vwap":1629},"2025-11-11",21.08,21.39,0.52,{"date":1632,"open":1633,"high":1634,"low":1608,"close":1606,"change":235,"percent_change":374,"volume":1635,"transactions":9,"vwap":1606},"2025-11-10",21.37,21.57,14500,{"date":1637,"open":1600,"high":1634,"low":1594,"close":1638,"change":650,"percent_change":1309,"volume":1639,"transactions":9,"vwap":1638},"2025-11-07",21.24,24800,{"date":1641,"open":1618,"high":1618,"low":1613,"close":1600,"change":873,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1600},"2025-11-06",-0.75,35000,{"date":1645,"open":1646,"high":1647,"low":1648,"close":1649,"change":823,"percent_change":472,"volume":1650,"transactions":9,"vwap":1649},"2025-11-05",21.31,21.6,21.27,21.46,11500,{"date":1652,"open":1566,"high":1571,"low":1613,"close":1653,"change":364,"percent_change":795,"volume":1654,"transactions":9,"vwap":1653},"2025-11-04",21.41,12400,{"date":1656,"open":1657,"high":1593,"low":1613,"close":1658,"change":126,"percent_change":1194,"volume":1659,"transactions":9,"vwap":1658},"2025-11-03",21.625,21.53,33000,{"date":1661,"open":1588,"high":1657,"low":1588,"close":1606,"change":650,"percent_change":1309,"volume":1662,"transactions":9,"vwap":1606},"2025-10-31",8400,{"date":1664,"open":1618,"high":1665,"low":1666,"close":1624,"change":493,"percent_change":530,"volume":1667,"transactions":9,"vwap":1624},"2025-10-30",21.56,21.1,21600,{"date":1669,"open":1670,"high":1671,"low":1670,"close":1633,"change":746,"percent_change":1630,"volume":1672,"transactions":9,"vwap":1633},"2025-10-29",21.13,22.82,14000,{"date":1674,"open":1629,"high":1675,"low":1589,"close":1588,"change":724,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1588},"2025-10-28",21.498,-0.98,23000,{"date":1679,"open":1665,"high":1680,"low":1681,"close":1682,"change":447,"percent_change":447,"volume":1683,"transactions":9,"vwap":1682},"2025-10-27",22.235,21.225,21.47,25700,{"date":1685,"open":1533,"high":1533,"low":1686,"close":1682,"change":317,"percent_change":1131,"volume":1687,"transactions":9,"vwap":1682},"2025-10-24",21.4,23600,{"date":1689,"open":1658,"high":1690,"low":1691,"close":1692,"change":364,"percent_change":795,"volume":1693,"transactions":9,"vwap":1692},"2025-10-23",21.88,21.32,21.38,6900,{"date":1695,"open":1618,"high":1696,"low":1686,"close":1618,"change":745,"percent_change":463,"volume":1697,"transactions":9,"vwap":1618},"2025-10-22",21.55,21100,{"date":1699,"open":1618,"high":1700,"low":1701,"close":1682,"change":493,"percent_change":530,"volume":1702,"transactions":9,"vwap":1682},"2025-10-21",21.63,20.93,90600,{"date":1704,"open":1618,"high":1618,"low":1705,"close":1618,"change":235,"percent_change":374,"volume":1706,"transactions":9,"vwap":1618},"2025-10-20",21.375,11200,{"date":1708,"open":1709,"high":1710,"low":1709,"close":1649,"change":706,"percent_change":800,"volume":1523,"transactions":9,"vwap":1649},"2025-10-17",21.18,22.084999,{"date":1712,"open":1600,"high":1713,"low":1599,"close":1600,"change":510,"percent_change":1714,"volume":1706,"transactions":9,"vwap":1600},"2025-10-16",22.175,-0.93,{"date":1716,"open":1618,"high":1386,"low":1653,"close":1618,"change":428,"percent_change":225,"volume":1561,"transactions":9,"vwap":1618},"2025-10-15",{"date":1718,"open":1592,"high":1564,"low":1592,"close":1719,"change":746,"percent_change":464,"volume":1720,"transactions":9,"vwap":1719},"2025-10-14",21.54,23300,{"date":1722,"open":1723,"high":1724,"low":1725,"close":1726,"change":317,"percent_change":1131,"volume":1727,"transactions":9,"vwap":1726},"2025-10-13",21.59,22,21.345,21.43,85600,{"date":1729,"open":1619,"high":1730,"low":1624,"close":1624,"change":873,"percent_change":991,"volume":1518,"transactions":9,"vwap":1624},"2025-10-10",21.725,{"date":1732,"open":1733,"high":1734,"low":1733,"close":1618,"change":447,"percent_change":447,"volume":1735,"transactions":9,"vwap":1618},"2025-10-09",21.42,21.955,14200,{"date":1737,"open":1738,"high":1739,"low":1740,"close":1618,"change":823,"percent_change":472,"volume":1561,"transactions":9,"vwap":1618},"2025-10-08",21.62,22.014999,21.475,{"date":1742,"open":1533,"high":1533,"low":1686,"close":1607,"change":991,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1607},"2025-10-07",-3.33,37400,{"date":1746,"open":1747,"high":1521,"low":1747,"close":1748,"change":738,"percent_change":1749,"volume":1672,"transactions":9,"vwap":1748},"2025-10-06",21.71,22.19,3.31,{"date":1751,"open":1588,"high":1747,"low":1588,"close":1619,"change":374,"percent_change":1075,"volume":1659,"transactions":9,"vwap":1619},"2025-10-03",{"date":1753,"open":1623,"high":1754,"low":1606,"close":1566,"change":510,"percent_change":1714,"volume":1755,"transactions":9,"vwap":1566},"2025-10-02",22.98,11700,{"date":1757,"open":1758,"high":1724,"low":1759,"close":1623,"change":1082,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1623},"2025-10-01",21.78,21.325,-1.47,35700,{"date":1763,"open":1521,"high":1764,"low":1649,"close":1765,"change":867,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1765},"2025-09-30",23.2,21.81,-2.94,54100,{"date":1769,"open":1402,"high":1429,"low":1770,"close":1771,"change":795,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1771},"2025-09-29",22.35,22.47,-2.43,28000,{"date":1775,"open":1776,"high":1512,"low":1776,"close":1408,"change":706,"percent_change":585,"volume":1777,"transactions":9,"vwap":1408},"2025-09-26",22.89,9100,{"date":1779,"open":1545,"high":1780,"low":1545,"close":1539,"change":337,"percent_change":1032,"volume":1693,"transactions":9,"vwap":1539},"2025-09-25",23.08,{"date":1782,"open":1783,"high":1784,"low":1776,"close":1785,"change":873,"percent_change":438,"volume":1786,"transactions":9,"vwap":1785},"2025-09-24",23.11,23.3,22.96,14300,{"date":1788,"open":1789,"high":1790,"low":1417,"close":1417,"change":759,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1417},"2025-09-23",23.48,23.69,-1.07,28600,{"date":1794,"open":1336,"high":1340,"low":1795,"close":1795,"change":531,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1795},"2025-09-22",23.37,-2.09,41000,{"date":1799,"open":1800,"high":1110,"low":1800,"close":1801,"change":1802,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1801},"2025-09-19",23.49,23.87,0.45,1.92,892700,{"date":1806,"open":1128,"high":1157,"low":1200,"close":1200,"change":224,"percent_change":724,"volume":1767,"transactions":9,"vwap":1200},"2025-09-18",{"date":1808,"open":1809,"high":1186,"low":1809,"close":1810,"change":245,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1810},"2025-09-17",23.24,23.47,1.12,63500,{"date":1814,"open":1815,"high":1815,"low":1393,"close":1816,"change":202,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1816},"2025-09-16",23.33,23.21,-0.47,16900,{"date":1820,"open":1505,"high":1821,"low":1764,"close":1822,"change":745,"percent_change":831,"volume":1293,"transactions":9,"vwap":1822},"2025-09-15",23.795,23.32,{"date":1824,"open":1825,"high":1346,"low":1826,"close":1827,"change":463,"percent_change":1828,"volume":1506,"transactions":9,"vwap":1827},"2025-09-12",23.23,23.125,23.29,0.6,{"date":1830,"open":1815,"high":1831,"low":1391,"close":1391,"change":493,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1391},"2025-09-11",23.495,-0.13,41900,{"date":1835,"open":1385,"high":1836,"low":1407,"close":1837,"change":191,"percent_change":163,"volume":1838,"transactions":9,"vwap":1837},"2025-09-10",23.389,23.18,31700,{"date":1840,"open":1841,"high":1842,"low":1671,"close":1843,"change":256,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1843},"2025-09-09",23.45,23.585,23.01,-1.5,61600,{"date":1847,"open":1671,"high":1119,"low":1848,"close":1418,"change":106,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1418},"2025-09-08",22.28,4.52,114600,{"date":1852,"open":1853,"high":1854,"low":1853,"close":1770,"change":767,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1770},"2025-09-05",21.97,22.665,1.31,27500,{"date":1858,"open":1859,"high":1848,"low":1573,"close":1860,"change":767,"percent_change":1861,"volume":1635,"transactions":9,"vwap":1860},"2025-09-04",21.98,22.059999,1.33,{"date":1863,"open":1571,"high":1859,"low":1864,"close":1865,"change":700,"percent_change":420,"volume":1866,"transactions":9,"vwap":1865},"2025-09-03",21.525,21.77,5100,{"date":1868,"open":1869,"high":1870,"low":1686,"close":1869,"change":493,"percent_change":530,"volume":1871,"transactions":9,"vwap":1869},"2025-09-02",21.65,21.99,6400,{"date":1873,"open":1733,"high":1724,"low":1733,"close":1571,"change":718,"percent_change":1082,"volume":1874,"transactions":9,"vwap":1571},"2025-08-29",11300,{"date":1876,"open":1738,"high":1877,"low":1653,"close":1878,"change":393,"percent_change":823,"volume":1879,"transactions":9,"vwap":1878},"2025-08-28",22.07,21.75,25400,{"date":1881,"open":1665,"high":1882,"low":1618,"close":1883,"change":317,"percent_change":1131,"volume":1884,"transactions":9,"vwap":1883},"2025-08-27",22.23,21.74,5900,{"date":1886,"open":1709,"high":1887,"low":1709,"close":1869,"change":1387,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1869},"2025-08-26",21.775,1.6,1600,{"date":1891,"open":1892,"high":1540,"low":1613,"close":1646,"change":1893,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1646},"2025-08-25",22.15,-0.94,-4.22,64200,{"date":1897,"open":1618,"high":1540,"low":1898,"close":1540,"change":246,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1540},"2025-08-22",20.895,4.66,18100,{"date":1902,"open":1592,"high":1853,"low":1601,"close":1588,"change":403,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1588},"2025-08-21",-1.02,10100,{"date":1906,"open":1907,"high":1619,"low":1907,"close":1619,"change":318,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1619},"2025-08-20",20.74,1.56,5500,{"date":1911,"open":1666,"high":1595,"low":1912,"close":1595,"change":116,"percent_change":224,"volume":1913,"transactions":9,"vwap":1595},"2025-08-19",20.735,6800,{"date":1915,"open":1916,"high":1588,"low":1916,"close":1917,"change":1811,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1917},"2025-08-18",20,21.16,5.59,8800,{"date":1921,"open":1916,"high":1922,"low":1923,"close":1924,"change":1925,"percent_change":1036,"volume":1464,"transactions":9,"vwap":1924},"2025-08-15",20.25,19.75,20.040001,-0.005,{"date":1927,"open":1928,"high":1928,"low":1929,"close":1930,"change":1931,"percent_change":364,"volume":1919,"transactions":9,"vwap":1930},"2025-08-14",20.15,19.85,20.045,-0.025,{"date":1933,"open":1934,"high":1935,"low":179,"close":1936,"change":296,"percent_change":1130,"volume":1937,"transactions":9,"vwap":1936},"2025-08-13",20.1,21.8,20.07,38800,{"date":1939,"open":1940,"high":1941,"low":1940,"close":1942,"change":111,"percent_change":631,"volume":1943,"transactions":9,"vwap":1942},"2025-08-12",19.54,20.2,20.049999,10400,{"date":1945,"open":1946,"high":1946,"low":1923,"close":1947,"change":1420,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1947},"2025-08-11",20.37,19.99,-0.89,10700,{"date":1951,"open":1952,"high":1952,"low":1953,"close":1954,"change":1955,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1954},"2025-08-08",20.67,19.55,20.17,-0.57,-2.75,45700,{"date":1959,"open":1960,"high":1961,"low":1962,"close":1907,"change":1963,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1907},"2025-08-07",19.97,21.33,19.66,0.82,4.12,19600,{"date":1967,"open":1968,"high":1969,"low":1970,"close":1971,"change":641,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1971},"2025-08-06",20.18,20.36,19.82,19.92,-1.87,16800,{"date":1975,"open":1976,"high":1977,"low":1978,"close":1979,"change":718,"percent_change":285,"volume":1980,"transactions":9,"vwap":1979},"2025-08-05",20.48,20.747,19.89,20.3,34900,{"date":1982,"open":1983,"high":1907,"low":1984,"close":1946,"change":364,"percent_change":1004,"volume":1985,"transactions":9,"vwap":1946},"2025-08-04",20.27,20.11,36800,{"date":1987,"open":1988,"high":1989,"low":1979,"close":1990,"change":1991,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1990},"2025-08-01",20.94,21.164,20.49,-0.49,-2.34,30100,{"date":1995,"open":1996,"high":1686,"low":1997,"close":1998,"change":297,"percent_change":318,"volume":1999,"transactions":9,"vwap":1998},"2025-07-31",20.99,20.77,20.98,30500,{"date":2001,"open":1709,"high":1709,"low":2002,"close":2003,"change":337,"percent_change":365,"volume":2004,"transactions":9,"vwap":2003},"2025-07-30",20.9,20.91,9300,{"date":2006,"open":1686,"high":1686,"low":1998,"close":1601,"change":265,"percent_change":641,"volume":1755,"transactions":9,"vwap":1601},"2025-07-29",{"date":2008,"open":1633,"high":1633,"low":2009,"close":1628,"change":403,"percent_change":2010,"volume":2011,"transactions":9,"vwap":1628},"2025-07-28",20.998,-1.03,12000,{"date":2013,"open":1670,"high":1619,"low":2002,"close":1600,"change":472,"percent_change":2014,"volume":2015,"transactions":9,"vwap":1600},"2025-07-25",1.09,7500,{"date":2017,"open":1666,"high":1670,"low":2003,"close":1579,"change":630,"percent_change":151,"volume":1913,"transactions":9,"vwap":1579},"2025-07-24",{"date":2019,"open":1595,"high":1592,"low":2020,"close":1996,"change":718,"percent_change":338,"volume":2021,"transactions":9,"vwap":1996},"2025-07-23",20.96,6600,{"date":2023,"open":1601,"high":1618,"low":2024,"close":1608,"change":111,"percent_change":767,"volume":2025,"transactions":9,"vwap":1608},"2025-07-22",20.95,99400,{"date":2027,"open":1618,"high":1618,"low":1601,"close":1601,"change":873,"percent_change":2028,"volume":2029,"transactions":9,"vwap":1601},"2025-07-21",-0.76,15600,{"date":2031,"open":2032,"high":1709,"low":1666,"close":1917,"change":700,"percent_change":1059,"volume":2033,"transactions":9,"vwap":1917},"2025-07-18",21.12,2700,{"date":2035,"open":1619,"high":1619,"low":1601,"close":2036,"change":1309,"percent_change":257,"volume":2037,"transactions":9,"vwap":2036},"2025-07-17",21.040001,20700,{"date":2039,"open":1581,"high":1691,"low":1581,"close":1691,"change":693,"percent_change":246,"volume":2040,"transactions":9,"vwap":1691},"2025-07-16",1700,{"date":2042,"open":1726,"high":2043,"low":1594,"close":2044,"change":2045,"percent_change":306,"volume":2046,"transactions":9,"vwap":2044},"2025-07-15",21.546,21.11,-0.085,9800,{"date":2048,"open":1602,"high":1869,"low":1581,"close":2049,"change":2050,"percent_change":2051,"volume":2052,"transactions":9,"vwap":2049},"2025-07-14",21.195,-0.175,-0.82,42600,{"date":2054,"open":2055,"high":1726,"low":1601,"close":1633,"change":631,"percent_change":2056,"volume":2057,"transactions":9,"vwap":1633},"2025-07-11",21.030001,1.42,30200,{"date":2059,"open":1607,"high":1623,"low":1581,"close":1579,"change":213,"percent_change":77,"volume":1980,"transactions":9,"vwap":1579},"2025-07-10",{"date":2061,"open":1696,"high":1564,"low":1648,"close":1600,"change":530,"percent_change":2062,"volume":2063,"transactions":9,"vwap":1600},"2025-07-09",-0.65,33100,{"date":2065,"open":1624,"high":1618,"low":1613,"close":2066,"change":374,"percent_change":1075,"volume":1037,"transactions":9,"vwap":2066},"2025-07-08",21.44,{"date":2068,"open":2069,"high":2069,"low":1601,"close":1613,"change":447,"percent_change":447,"volume":2070,"transactions":9,"vwap":1613},"2025-07-07",22.684,33700,{"date":2072,"open":1618,"high":1658,"low":1613,"close":1613,"change":759,"percent_change":2073,"volume":2074,"transactions":9,"vwap":1613},"2025-07-03",-1.16,131300,{"date":2076,"open":1574,"high":1574,"low":2002,"close":1618,"change":2077,"percent_change":2078,"volume":2079,"transactions":9,"vwap":1618},"2025-07-02",0.593,2.84,287100,{"date":2081,"open":2082,"high":2082,"low":2083,"close":2084,"change":2085,"percent_change":2086,"volume":2087,"transactions":9,"vwap":2084},"2025-07-01",21.35,20.26,20.907,-0.383,-1.8,2600,{"date":2089,"open":1613,"high":1566,"low":1613,"close":1566,"change":317,"percent_change":1131,"volume":2090,"transactions":9,"vwap":1566},"2025-06-30",800,{"date":2092,"open":1601,"high":1587,"low":2093,"close":1587,"change":191,"percent_change":2094,"volume":2095,"transactions":9,"vwap":1587},"2025-06-27",20.6,0.81,2500,{"date":2097,"open":2055,"high":1581,"low":2055,"close":2055,"change":393,"percent_change":823,"volume":2098,"transactions":9,"vwap":2055},"2025-06-26",700,{"date":2100,"open":1864,"high":2101,"low":2102,"close":2103,"change":1676,"percent_change":2104,"volume":2105,"transactions":9,"vwap":2103},"2025-06-25",21.635,20.97,21.02,-4.45,1800,{"date":2107,"open":1601,"high":1724,"low":2108,"close":1724,"change":2109,"percent_change":2110,"volume":2040,"transactions":9,"vwap":1724},"2025-06-24",20.938,2.6,13.4,{"date":2112,"open":2113,"high":2113,"low":2114,"close":2114,"change":2115,"percent_change":2116,"volume":2117,"transactions":9,"vwap":2114},"2025-06-23",19.79,19.4,-0.607,-3.03,500,{"date":2119,"open":2120,"high":2120,"low":2120,"close":2120,"change":2121,"percent_change":1676,"volume":2122,"transactions":9,"vwap":2120},"2025-06-20",20.007,-0.198,200,{"date":2124,"open":2125,"high":2126,"low":2125,"close":2125,"change":2127,"percent_change":2128,"volume":2129,"transactions":9,"vwap":2125},"2025-06-18",20.205,20.4,0.855,4.42,900,{"date":2131,"open":2132,"high":2132,"low":2132,"close":2132,"change":447,"percent_change":447,"volume":447,"transactions":9,"vwap":2132},"2025-06-17",19.35,{"date":2134,"open":2132,"high":2132,"low":2132,"close":2132,"change":447,"percent_change":447,"volume":447,"transactions":9,"vwap":2132},"2025-06-16",{"date":2136,"open":2113,"high":2113,"low":2132,"close":2132,"change":2062,"percent_change":2137,"volume":2117,"transactions":9,"vwap":2132},"2025-06-13",-3.25,{"date":2139,"open":1916,"high":1916,"low":1916,"close":1916,"change":2140,"percent_change":2141,"volume":2142,"transactions":9,"vwap":1916},"2025-06-12",-1,-4.76,100,{"date":2144,"open":1601,"high":1601,"low":1601,"close":1601,"change":447,"percent_change":447,"volume":447,"transactions":9,"vwap":1601},"2025-06-11",{"date":2146,"open":1601,"high":1601,"low":1601,"close":1601,"change":447,"percent_change":447,"volume":447,"transactions":9,"vwap":1601},"2025-06-10",{"date":2148,"open":1601,"high":1601,"low":1601,"close":1601,"change":447,"percent_change":447,"volume":447,"transactions":9,"vwap":1601},"2025-06-09",{"date":2150,"open":1601,"high":1601,"low":1601,"close":1601,"change":447,"percent_change":447,"volume":447,"transactions":9,"vwap":1601},"2025-06-06",{"date":2152,"open":1601,"high":1601,"low":1601,"close":1601,"change":447,"percent_change":447,"volume":447,"transactions":9,"vwap":1601},"2025-06-05",{"date":2154,"open":1601,"high":1601,"low":1601,"close":1601,"change":447,"percent_change":447,"volume":447,"transactions":9,"vwap":1601},"2025-06-04",{"date":2156,"open":1601,"high":1601,"low":1601,"close":1601,"change":2157,"percent_change":2158,"volume":2142,"transactions":9,"vwap":1601},"2025-06-03",0.871,4.33,{"date":2160,"open":2161,"high":2161,"low":2162,"close":2163,"change":2164,"percent_change":2165,"volume":2166,"transactions":9,"vwap":2163},"2025-06-02",20.703,20.01,20.129,-0.821,-3.92,300,{"date":2168,"open":2169,"high":2170,"low":2169,"close":2024,"change":2171,"percent_change":2172,"volume":2129,"transactions":9,"vwap":2024},"2025-05-30",20.71,20.953,1.085,5.46,{"date":2174,"open":2175,"high":2175,"low":2175,"close":2175,"change":2050,"percent_change":214,"volume":2176,"transactions":9,"vwap":2175},"2025-05-29",19.865,400,{"date":2178,"open":1924,"high":1924,"low":1924,"close":1924,"change":447,"percent_change":447,"volume":447,"transactions":9,"vwap":1924},"2025-05-28",{"date":2180,"open":1924,"high":1924,"low":1924,"close":1924,"change":447,"percent_change":447,"volume":2142,"transactions":9,"vwap":1924},"2025-05-27",{"date":2182,"open":1924,"high":1924,"low":1924,"close":1924,"change":447,"percent_change":447,"volume":447,"transactions":9,"vwap":1924},"2025-05-23",{"date":2184,"open":1924,"high":1924,"low":1924,"close":1924,"change":447,"percent_change":447,"volume":447,"transactions":9,"vwap":1924},"2025-05-22",{"date":2186,"open":1924,"high":1924,"low":1924,"close":1924,"change":447,"percent_change":447,"volume":447,"transactions":9,"vwap":1924},"2025-05-21",{"date":2188,"open":2114,"high":1924,"low":2114,"close":1924,"change":447,"percent_change":447,"volume":2189,"transactions":9,"vwap":1924},"2025-05-20",1400,{"date":2191,"open":1924,"high":1924,"low":1924,"close":1924,"change":447,"percent_change":447,"volume":447,"transactions":9,"vwap":1924},"2025-05-19",{"date":2193,"open":1924,"high":1924,"low":1924,"close":1924,"change":447,"percent_change":447,"volume":447,"transactions":9,"vwap":1924},"2025-05-16",{"date":2195,"open":1924,"high":1924,"low":2196,"close":1924,"change":1490,"percent_change":2197,"volume":2198,"transactions":9,"vwap":1924},"2025-05-15",20.0079994,2.77,1500,{"date":2200,"open":2201,"high":2201,"low":2201,"close":2201,"change":2202,"percent_change":2203,"volume":2117,"transactions":9,"vwap":2201},"2025-05-14",19.5,-1.4,-6.7,{"date":2205,"open":2002,"high":2002,"low":2002,"close":2002,"change":447,"percent_change":447,"volume":447,"transactions":9,"vwap":2002},"2025-05-13",{"date":2207,"open":2002,"high":2002,"low":2002,"close":2002,"change":447,"percent_change":447,"volume":447,"transactions":9,"vwap":2002},"2025-05-12",{"date":2209,"open":2002,"high":2002,"low":2002,"close":2002,"change":447,"percent_change":447,"volume":447,"transactions":9,"vwap":2002},"2025-05-09",{"date":183,"open":2211,"high":2002,"low":2211,"close":2002,"change":2212,"percent_change":2213,"volume":2214,"transactions":9,"vwap":2002},19.638,1.262,6.43,2000]