[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CMCO":3,"homepage-market-summary":35,"stock-historical-CMCO":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"CMCO","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},"Columbus McKinnon Corp\u002FNY","Nasdaq",null,"CONSTRUCTION MACHINERY & EQUIP","Columbus McKinnon Corp is a world-wide designer, manufacturer and marketer of intelligent motion solutions for material handling that move the world forward and improve lives by efficiently and ergonomically moving, lifting, positioning and securing materials. Its key products include hoists, crane components, precision conveyor systems, rigging tools, light rail workstations and digital power and motion control systems. These are relevant, professional-grade solutions that solve its customers critical material handling requirements. The company has one operating and reportable segment. It has presence in United State, Germany, Europe, Middle East, and Africa (Excluding Germany), Canada, Asia Pacific, and Latin America. It has majority of sales from United States.","7,300","Charlotte, NC",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},1.6731,0.28,"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},16.735,16.49,16.82,16.22,15.935,0.8,5.02,355495.396883,7332,16.6845,24.4,11.99,453525.323297048,38.2,7701,{"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":185},365,1000,{"period_high":30,"period_low":31,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":20,"start_date":184,"end_date":5},433444,158207030.824262,23.51,"2025-04-22",[186,187,197,207,217,228,237,248,257,268,278,289,300,308,318,328,338,349,359,370,381,392,401,409,419,429,438,448,457,468,476,484,494,504,515,525,536,546,556,565,576,587,597,608,619,630,641,651,660,670,680,688,696,707,717,725,733,741,748,755,763,770,776,785,794,803,811,817,825,832,840,847,854,862,869,874,882,889,897,904,912,920,927,934,940,947,953,958,966,969,973,980,987,996,1002,1009,1015,1021,1028,1033,1037,1044,1051,1056,1064,1072,1078,1082,1087,1094,1101,1107,1112,1118,1122,1128,1134,1141,1148,1154,1159,1164,1170,1177,1184,1190,1197,1204,1209,1214,1218,1223,1229,1235,1241,1246,1250,1256,1262,1266,1271,1277,1283,1289,1295,1300,1309,1315,1323,1330,1337,1342,1351,1359,1365,1373,1378,1383,1390,1398,1406,1415,1424,1430,1439,1447,1454,1462,1469,1474,1480,1487,1492,1498,1505,1513,1521,1527,1536,1542,1550,1557,1562,1567,1573,1579,1585,1593,1601,1607,1613,1618,1625,1628,1634,1640,1645,1651,1657,1663,1668,1675,1681,1687,1691,1697,1701,1706,1711,1716,1719,1724,1729,1733,1738,1743,1747,1753,1757,1763,1768,1774,1780,1785,1788,1792,1796,1799,1804,1810,1815,1820,1825,1828,1832,1835,1841,1846,1851,1856,1861,1866,1872,1876,1883,1887,1892,1897,1902,1906,1910,1916,1919,1923,1928,1932,1938,1942,1946,1950,1955,1959,1964,1968,1972,1976,1980,1986,1989,1993,1996,2000,2005,2009,2013,2019,2022,2025,2028,2032,2037,2042,2047,2052,2055,2060,2063,2067,2072,2077,2082,2086,2091,2096,2101,2106,2110,2114,2120,2124,2127,2130,2134,2137,2141,2145,2149,2152,2156,2160,2164,2170,2175,2178,2182,2185,2189,2193,2196,2199,2203,2206,2210,2215,2218,2222,2227,2232,2237,2242,2248,2253,2257,2260,2263,2266,2270,2276,2281,2285,2290,2296,2300,2304,2310,2315,2319,2323,2327,2335,2340,2345,2348,2353,2358,2361,2364,2368,2372,2376,2380,2384,2387,2391,2395],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":188,"open":189,"high":190,"low":191,"close":24,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-01",15.8,16.15,15.35,0.005,0.03,356246.239971,6885,15.7517,{"date":198,"open":199,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-09-30",16.39,15.9,15.93,-0.34,-2.09,402216.179958,4988,16.0289,{"date":208,"open":209,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-29",16.69,16.05,16.27,-0.1,-0.61,293923.341035,5715,16.2874,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-28",16.58,16.775,16.09,16.37,-0.46,-2.73,630735.491738,6802,16.3718,{"date":229,"open":230,"high":231,"low":230,"close":232,"change":25,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-25",16.25,17.05,16.83,4.99,521841.798804,8306,16.7764,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-24",16.41,16.435,15.83,16.03,-0.48,-2.91,423399.136398,8592,16.0275,{"date":249,"open":190,"high":250,"low":200,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-23",16.54,16.51,0.07,0.43,306706.868041,5452,16.3928,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-22",16.21,16.635,16.175,16.44,0.91,5.86,301328.258685,5706,16.4277,{"date":269,"open":270,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-21",16.1,15.49,15.53,-0.23,-1.46,346645.610783,6675,15.6553,{"date":279,"open":280,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-18",15.62,15.925,15.4,15.76,0.02,0.13,689311.991713,6599,15.7106,{"date":290,"open":291,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-17",16.8,16.84,15.7,15.74,-0.36,-2.24,887467.356003,10588,15.8879,{"date":301,"open":302,"high":260,"low":303,"close":270,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":259},"2026-09-16",16.5,15.77,-0.16,-0.98,423316.774768,7227,{"date":309,"open":310,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-15",16.98,16.14,16.26,-0.19,-1.16,361455.749495,6917,16.3651,{"date":319,"open":320,"high":320,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-14",17.35,16.28,16.45,-1.29,-7.27,384137.696168,7941,16.5414,{"date":329,"open":330,"high":331,"low":330,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-11",17.56,18.17,17.74,0.52,3.02,264461.672039,6210,17.8158,{"date":339,"open":340,"high":341,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-10",17.2,17.39,16.91,17.22,-0.4,-2.27,333487.006226,7500,17.1751,{"date":350,"open":351,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-09",18.65,17.57,17.62,-0.97,-5.22,405778.542793,7430,17.9559,{"date":360,"open":361,"high":362,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-08",18.97,19.02,18.47,18.59,-0.25,-1.33,334950.581495,6684,18.6497,{"date":371,"open":372,"high":373,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-04",18.62,18.87,18.23,18.84,0.59,3.23,310853.922383,6306,18.7182,{"date":382,"open":383,"high":384,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-03",17.76,18.26,17.2101,18.25,0.71,4.05,606864.467506,9640,18.0232,{"date":393,"open":394,"high":395,"low":394,"close":396,"change":17,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-02",17.26,17.85,17.54,1.62,300446.243826,8304,17.5863,{"date":402,"open":403,"high":404,"low":405,"close":394,"change":344,"percent_change":345,"volume":406,"transactions":407,"vwap":408},"2026-09-01",17.29,17.44,16.97,496652.275976,8658,17.1906,{"date":410,"open":411,"high":412,"low":413,"close":414,"change":202,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-31",18,18.05,17.49,17.66,-1.89,394958.448005,6002,17.6647,{"date":420,"open":421,"high":422,"low":423,"close":411,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-28",18.39,18.675,17.835,-0.39,-2.12,387784.364962,6732,18.0149,{"date":430,"open":431,"high":351,"low":432,"close":421,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-27",17.98,17.86,0.41,2.28,388977.745024,7994,18.3313,{"date":439,"open":440,"high":441,"low":442,"close":431,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-26",17.82,18.08,17.725,0.19,1.07,300365.089405,6679,17.9062,{"date":449,"open":450,"high":450,"low":451,"close":452,"change":304,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-25",18.69,17.75,17.79,-0.89,395125.693162,7282,17.8875,{"date":458,"open":459,"high":460,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-24",17.78,18.29,17.58,17.95,0.33,1.87,540827.401936,11256,17.979,{"date":469,"open":330,"high":440,"low":470,"close":353,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-21",17.21,0.29,1.67,286133.376884,7002,17.6061,{"date":477,"open":478,"high":413,"low":479,"close":478,"change":295,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-20",17.33,17.02,-2.04,329364.377647,7048,17.2925,{"date":485,"open":486,"high":487,"low":461,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-19",18.03,18.4,17.69,-0.11,-0.62,315331.794317,7907,17.7823,{"date":495,"open":373,"high":496,"low":497,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-18",19.115,17.7,17.8,-1.28,-6.71,472510.071084,6725,18.0426,{"date":505,"open":506,"high":507,"low":508,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-17",19.21,19.3321,18.875,19.08,-0.17,-0.88,272167.500369,7649,19.0621,{"date":516,"open":517,"high":517,"low":518,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-14",19.36,18.66,19.25,0.18,0.94,331854.415589,7917,19.0929,{"date":526,"open":527,"high":528,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-13",19.15,19.425,18.77,19.07,-0.21,-1.09,499587.878372,7558,19.022,{"date":537,"open":538,"high":539,"low":373,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-12",19.93,19.99,19.28,-0.27,-1.38,372775.559995,7174,19.3223,{"date":547,"open":548,"high":539,"low":549,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-11",19.33,19.27,19.55,0.24,1.24,330498.429482,7354,19.5338,{"date":557,"open":558,"high":558,"low":509,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-10",20.57,19.31,-0.91,-4.5,628351.258853,11670,19.3849,{"date":566,"open":567,"high":568,"low":569,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-07",21.1,21.421,20.07,20.22,-0.54,-2.6,541490.487046,8288,20.4983,{"date":577,"open":578,"high":579,"low":580,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-06",21.5,22.285,20.52,20.76,-0.74,-3.44,647496.848418,14104,21.0832,{"date":588,"open":589,"high":590,"low":591,"close":578,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-05",21.51,21.73,20.94,-0.09,-0.42,801699.307335,13022,21.378,{"date":598,"open":599,"high":600,"low":601,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-04",20.77,21.83,20.49,21.59,1.47,7.31,773353.459809,16145,21.4425,{"date":609,"open":610,"high":611,"low":612,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-08-03",19.67,20.4,18.96,20.12,0.95,4.96,975542.474564,17805,19.9106,{"date":620,"open":621,"high":622,"low":623,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-31",21.145,21.6,18.6,19.17,-1.51,-7.3,2730001.508622,23899,19.2106,{"date":631,"open":632,"high":633,"low":634,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-30",19.97,21.305,18.8,20.68,6.06,41.45,2395954.048723,30324,20.4311,{"date":642,"open":643,"high":643,"low":644,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-29",16.18,14.585,14.62,-1.59,-9.81,886107.140849,14809,14.9561,{"date":652,"open":653,"high":654,"low":655,"close":259,"change":510,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-28",16.4,16.73,16.0465,-1.04,602940.062758,9972,16.4045,{"date":661,"open":100,"high":662,"low":663,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-27",16.63,15.791,16.38,0.26,1.61,640767.906636,11076,16.2141,{"date":671,"open":672,"high":673,"low":674,"close":675,"change":376,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-24",15.81,16.285,15.5334,16.12,3.8,624790.266364,9339,16.0585,{"date":681,"open":682,"high":683,"low":684,"close":272,"change":510,"percent_change":78,"volume":685,"transactions":686,"vwap":687},"2026-07-23",15.48,16.055,15.22,450155.733999,7476,15.5269,{"date":689,"open":690,"high":691,"low":690,"close":293,"change":263,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-22",14.73,15.92,6.15,656811.646707,10397,15.6573,{"date":697,"open":698,"high":699,"low":700,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-21",14.68,14.8652,14.465,14.79,0.46,3.21,548554.046411,10031,14.7151,{"date":708,"open":709,"high":710,"low":711,"close":712,"change":713,"percent_change":531,"volume":714,"transactions":715,"vwap":716},"2026-07-20",14.37,14.82,14.11,14.33,-0.03,518929.878248,8579,14.4804,{"date":718,"open":719,"high":720,"low":721,"close":722,"change":344,"percent_change":723,"volume":724,"transactions":9,"vwap":722},"2026-07-17",14.5,14.86,14.24,14.36,-2.71,322900,{"date":726,"open":727,"high":728,"low":727,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":729},"2026-07-16",13.93,14.85,14.76,0.68,4.83,667500,{"date":734,"open":735,"high":736,"low":737,"close":738,"change":72,"percent_change":739,"volume":740,"transactions":9,"vwap":738},"2026-07-15",13.29,14.17,13.25,14.08,6.83,509900,{"date":742,"open":743,"high":743,"low":744,"close":745,"change":443,"percent_change":746,"volume":747,"transactions":9,"vwap":745},"2026-07-14",13.47,12.82,13.18,1.46,548900,{"date":749,"open":750,"high":751,"low":752,"close":753,"change":365,"percent_change":415,"volume":754,"transactions":9,"vwap":753},"2026-07-13",13.08,13.32,12.95,12.99,587400,{"date":756,"open":757,"high":758,"low":759,"close":760,"change":273,"percent_change":761,"volume":762,"transactions":9,"vwap":760},"2026-07-10",13.5,13.78,13.2,13.24,-1.71,647500,{"date":764,"open":765,"high":766,"low":767,"close":743,"change":127,"percent_change":768,"volume":769,"transactions":9,"vwap":743},"2026-07-09",13.49,13.72,13.22,1.89,469700,{"date":771,"open":767,"high":737,"low":772,"close":767,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":767},"2026-07-08",12.58,-0.06,-0.45,571000,{"date":777,"open":778,"high":779,"low":780,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-07-07",13.87,13.98,13.1,13.28,-0.72,-5.14,470100,{"date":786,"open":787,"high":788,"low":789,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-07-06",13.63,14.07,13.51,14,0.45,3.32,601700,{"date":795,"open":796,"high":797,"low":798,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-07-02",14.22,14.7,13.01,13.55,-0.96,-6.62,803400,{"date":804,"open":805,"high":806,"low":807,"close":808,"change":490,"percent_change":809,"volume":810,"transactions":9,"vwap":808},"2026-07-01",14.99,15.09,14.45,14.51,-4.1,476300,{"date":812,"open":645,"high":684,"low":807,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-06-30",15.13,0.72,5,386100,{"date":818,"open":819,"high":820,"low":821,"close":822,"change":773,"percent_change":823,"volume":824,"transactions":9,"vwap":822},"2026-06-29",14.44,14.53,13.85,14.41,-0.41,466900,{"date":826,"open":701,"high":710,"low":827,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-06-26",14.4,14.47,-0.31,-2.1,872800,{"date":833,"open":834,"high":813,"low":835,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-06-25",14.15,14.09,14.78,0.83,5.95,577500,{"date":841,"open":712,"high":842,"low":843,"close":844,"change":592,"percent_change":845,"volume":846,"transactions":9,"vwap":844},"2026-06-24",14.52,13.62,13.95,-0.64,611900,{"date":848,"open":849,"high":719,"low":790,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-06-23",14.2,14.04,-0.51,-3.51,594800,{"date":855,"open":856,"high":710,"low":857,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-06-22",14.69,14.25,14.55,-0.14,-0.95,492800,{"date":863,"open":864,"high":865,"low":866,"close":856,"change":387,"percent_change":867,"volume":868,"transactions":9,"vwap":856},"2026-06-18",14.32,14.91,14.21,5.08,1131900,{"date":870,"open":871,"high":872,"low":758,"close":779,"change":112,"percent_change":253,"volume":873,"transactions":9,"vwap":779},"2026-06-17",13.92,14.61,808500,{"date":875,"open":876,"high":877,"low":878,"close":871,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":871},"2026-06-16",15.06,15.11,13.84,-1.11,-7.39,862900,{"date":883,"open":884,"high":293,"low":722,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-06-15",14.54,15.03,1.2,8.68,1500500,{"date":890,"open":891,"high":866,"low":892,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-06-12",13.45,13.33,13.83,0.47,3.52,750400,{"date":898,"open":899,"high":900,"low":31,"close":901,"change":552,"percent_change":902,"volume":903,"transactions":9,"vwap":901},"2026-06-11",12.5,13.4,13.36,10.23,1069100,{"date":905,"open":744,"high":906,"low":907,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-06-10",13,12.1,12.12,-0.59,-4.64,677400,{"date":913,"open":914,"high":915,"low":916,"close":917,"change":127,"percent_change":918,"volume":919,"transactions":9,"vwap":917},"2026-06-09",12.75,13.54,12.55,12.71,2.01,1135100,{"date":921,"open":752,"high":922,"low":923,"close":924,"change":593,"percent_change":925,"volume":926,"transactions":9,"vwap":924},"2026-06-08",13.17,12.43,12.46,-3.26,939200,{"date":928,"open":821,"high":929,"low":744,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-06-05",14.29,12.88,-1.2,-8.52,1266100,{"date":935,"open":936,"high":719,"low":798,"close":738,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":738},"2026-06-04",14.01,-1.43,-9.22,1679300,{"date":941,"open":303,"high":303,"low":942,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-06-03",15.12,15.51,-0.32,-2.02,352800,{"date":948,"open":949,"high":950,"low":951,"close":241,"change":665,"percent_change":472,"volume":952,"transactions":9,"vwap":241},"2026-06-02",15.6,15.94,15.58,247300,{"date":954,"open":200,"high":200,"low":877,"close":955,"change":424,"percent_change":956,"volume":957,"transactions":9,"vwap":955},"2026-06-01",15.57,-2.44,277800,{"date":959,"open":960,"high":961,"low":200,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-05-29",16.11,16.36,15.96,-0.15,-0.93,323700,{"date":967,"open":675,"high":23,"low":294,"close":960,"change":510,"percent_change":656,"volume":968,"transactions":9,"vwap":960},"2026-05-28",276400,{"date":970,"open":23,"high":262,"low":962,"close":321,"change":702,"percent_change":971,"volume":972,"transactions":9,"vwap":321},"2026-05-27",2.91,376800,{"date":974,"open":975,"high":270,"low":975,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-05-26",15.14,15.82,0.88,5.89,450700,{"date":981,"open":982,"high":877,"low":983,"close":984,"change":17,"percent_change":985,"volume":986,"transactions":9,"vwap":984},"2026-05-22",14.75,14.65,14.94,1.91,413900,{"date":988,"open":989,"high":990,"low":991,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-05-21",14.13,14.98,13.61,14.66,0.42,2.95,554700,{"date":997,"open":790,"high":998,"low":999,"close":721,"change":993,"percent_change":1000,"volume":1001,"transactions":9,"vwap":721},"2026-05-20",14.42,13.77,3.04,468800,{"date":1003,"open":1004,"high":878,"low":892,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-05-19",13.75,13.82,-0.12,-0.86,365800,{"date":1010,"open":712,"high":872,"low":1011,"close":1012,"change":202,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1012},"2026-05-18",13.89,13.94,-2.38,335000,{"date":1016,"open":982,"high":720,"low":834,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-05-15",14.28,-0.73,-4.86,303500,{"date":1022,"open":1023,"high":1024,"low":865,"close":1025,"change":117,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1025},"2026-05-14",15.1,15.44,15.01,-0.07,316000,{"date":1029,"open":1030,"high":1030,"low":865,"close":1031,"change":774,"percent_change":244,"volume":1032,"transactions":9,"vwap":1031},"2026-05-13",15.47,15.02,271200,{"date":1034,"open":1035,"high":294,"low":813,"close":1030,"change":365,"percent_change":646,"volume":1036,"transactions":9,"vwap":1030},"2026-05-12",15.45,256700,{"date":1038,"open":201,"high":1039,"low":1040,"close":1041,"change":531,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1041},"2026-05-11",16.07,15.66,15.72,-1.32,301400,{"date":1045,"open":1046,"high":1047,"low":1048,"close":201,"change":285,"percent_change":1049,"volume":1050,"transactions":9,"vwap":201},"2026-05-08",15.95,15.97,15.64,0.82,188200,{"date":1052,"open":1053,"high":239,"low":294,"close":189,"change":424,"percent_change":1054,"volume":1055,"transactions":9,"vwap":189},"2026-05-07",16.059999,-2.41,230700,{"date":1057,"open":1058,"high":1059,"low":955,"close":1060,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1060},"2026-05-06",16,16.24,16.19,0.87,5.68,281300,{"date":1065,"open":1066,"high":1067,"low":710,"close":1068,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1068},"2026-05-05",14.96,15.39,15.32,0.57,3.86,213000,{"date":1073,"open":1074,"high":1075,"low":983,"close":982,"change":1076,"percent_change":809,"volume":1077,"transactions":9,"vwap":982},"2026-05-04",15.18,15.42,-0.63,226500,{"date":1079,"open":1024,"high":949,"low":1074,"close":1080,"change":1026,"percent_change":774,"volume":1081,"transactions":9,"vwap":1080},"2026-05-01",15.38,221900,{"date":1083,"open":728,"high":943,"low":1084,"close":1035,"change":730,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1035},"2026-04-30",14.8,4.6,222300,{"date":1088,"open":1089,"high":280,"low":698,"close":1090,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1090},"2026-04-29",15.59,14.77,-0.81,-5.2,287900,{"date":1095,"open":1058,"high":1096,"low":1097,"close":951,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":951},"2026-04-28",16.02,15.55,-0.43,-2.69,243600,{"date":1102,"open":675,"high":222,"low":691,"close":1103,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1103},"2026-04-27",16.01,-0.08,-0.5,294900,{"date":1108,"open":221,"high":1060,"low":272,"close":221,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":221},"2026-04-24",0.21,1.32,220700,{"date":1113,"open":1114,"high":221,"low":1089,"close":1115,"change":551,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1115},"2026-04-23",15.67,15.88,1.53,201800,{"date":1119,"open":189,"high":1060,"low":271,"close":1048,"change":1120,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1048},"2026-04-22",0,395700,{"date":1123,"open":1124,"high":1125,"low":1089,"close":1048,"change":424,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1048},"2026-04-21",16.16,16.42,-2.43,259200,{"date":1129,"open":1130,"high":221,"low":272,"close":1131,"change":147,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1131},"2026-04-20",15.56,16.030001,2.04,253900,{"date":1135,"open":282,"high":1136,"low":1137,"close":1138,"change":387,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1138},"2026-04-17",16.13,15.33,15.71,4.73,380300,{"date":1142,"open":1143,"high":1144,"low":990,"close":1145,"change":1146,"percent_change":1007,"volume":1147,"transactions":9,"vwap":1145},"2026-04-16",15.08,15.27,15,-0.13,233100,{"date":1149,"open":960,"high":1150,"low":1151,"close":813,"change":305,"percent_change":1152,"volume":1153,"transactions":9,"vwap":813},"2026-04-15",16.31,14.97,-6.08,369600,{"date":1155,"open":1053,"high":1156,"low":1046,"close":960,"change":1157,"percent_change":521,"volume":1158,"transactions":9,"vwap":960},"2026-04-14",16.33,0.15,306700,{"date":1160,"open":1161,"high":1047,"low":1067,"close":962,"change":471,"percent_change":1162,"volume":1163,"transactions":9,"vwap":962},"2026-04-13",15.54,1.85,193000,{"date":1165,"open":1040,"high":189,"low":1166,"close":1114,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1114},"2026-04-10",15.34,0.09,0.58,273100,{"date":1171,"open":1172,"high":1173,"low":1172,"close":951,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":951},"2026-04-09",14.81,15.68,0.64,4.28,442400,{"date":1178,"open":1179,"high":1180,"low":1179,"close":984,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":984},"2026-04-08",14.72,15.36,1.05,7.56,399400,{"date":1185,"open":1186,"high":1187,"low":915,"close":1011,"change":510,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1011},"2026-04-07",13.91,14.03,-1.21,964400,{"date":1191,"open":844,"high":1192,"low":821,"close":1193,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1193},"2026-04-06",14.14,14.06,0.11,0.79,355300,{"date":1198,"open":727,"high":1199,"low":1200,"close":844,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":844},"2026-04-02",14.56,13.6,-0.38,-2.65,529100,{"date":1205,"open":856,"high":1031,"low":1206,"close":712,"change":1207,"percent_change":542,"volume":1208,"transactions":9,"vwap":712},"2026-04-01",14.31,-0.2,381600,{"date":1210,"open":819,"high":983,"low":1211,"close":820,"change":1168,"percent_change":1212,"volume":1213,"transactions":9,"vwap":820},"2026-03-31",14.02,4.16,708700,{"date":1215,"open":1206,"high":884,"low":1005,"close":844,"change":1006,"percent_change":1216,"volume":1217,"transactions":9,"vwap":844},"2026-03-30",-0.85,503600,{"date":1219,"open":1220,"high":1220,"low":821,"close":788,"change":243,"percent_change":1221,"volume":1222,"transactions":9,"vwap":788},"2026-03-27",14.64,-3.3,559500,{"date":1224,"open":1225,"high":1226,"low":819,"close":858,"change":1076,"percent_change":1227,"volume":1228,"transactions":9,"vwap":858},"2026-03-26",14.9,15.28,-4.15,305400,{"date":1230,"open":1231,"high":1035,"low":1232,"close":1074,"change":665,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1074},"2026-03-25",14.93,14.92,1.74,266000,{"date":1236,"open":1237,"high":1238,"low":866,"close":1232,"change":152,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1232},"2026-03-24",14.35,15.3,2.61,454600,{"date":1242,"open":1206,"high":805,"low":834,"close":884,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":884},"2026-03-23",0.65,4.68,454200,{"date":1247,"open":1192,"high":712,"low":758,"close":1011,"change":829,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1011},"2026-03-20",-2.18,578200,{"date":1251,"open":1252,"high":857,"low":1253,"close":849,"change":443,"percent_change":1254,"volume":1255,"transactions":9,"vwap":849},"2026-03-19",13.71,13.31,1.36,499700,{"date":1257,"open":807,"high":1258,"low":1259,"close":936,"change":344,"percent_change":1260,"volume":1261,"transactions":9,"vwap":936},"2026-03-18",14.88,13.88,-2.78,564000,{"date":1263,"open":1220,"high":1264,"low":709,"close":822,"change":592,"percent_change":490,"volume":1265,"transactions":9,"vwap":822},"2026-03-17",15.23,679600,{"date":1267,"open":1145,"high":1268,"low":712,"close":719,"change":963,"percent_change":1269,"volume":1270,"transactions":9,"vwap":719},"2026-03-16",15.17,-1.02,866400,{"date":1272,"open":1273,"high":976,"low":820,"close":983,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":983},"2026-03-13",15.61,-0.7,-4.56,560700,{"date":1278,"open":1279,"high":1280,"low":1264,"close":191,"change":964,"percent_change":1281,"volume":1282,"transactions":9,"vwap":191},"2026-03-12",15.89,16.040001,-5.71,509500,{"date":1284,"open":209,"high":232,"low":1285,"close":321,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":321},"2026-03-11",15.98,-0.44,-2.63,412000,{"date":1290,"open":209,"high":478,"low":1291,"close":1292,"change":1293,"percent_change":551,"volume":1294,"transactions":9,"vwap":1292},"2026-03-10",16.56,16.72,0.04,540100,{"date":1296,"open":1060,"high":1297,"low":241,"close":1298,"change":592,"percent_change":571,"volume":1299,"transactions":9,"vwap":1298},"2026-03-09",16.75,16.68,611200,{"date":1301,"open":1302,"high":1303,"low":1304,"close":1305,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1305},"2026-03-06",17.72,18.1,16.74,16.77,-1.68,-9.11,545900,{"date":1310,"open":487,"high":1311,"low":352,"close":1312,"change":1313,"percent_change":541,"volume":1314,"transactions":9,"vwap":1312},"2026-03-05",18.76,18.45,-0.05,432600,{"date":1316,"open":1317,"high":1318,"low":421,"close":1319,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1319},"2026-03-04",18.88,19.14,18.5,-0.29,-1.54,463500,{"date":1324,"open":1325,"high":1326,"low":1303,"close":1327,"change":829,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1327},"2026-03-03",18.33,18.9,18.79,-1.62,492300,{"date":1331,"open":1319,"high":1332,"low":1312,"close":1333,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1333},"2026-03-02",19.13,19.1,0.12,0.63,282400,{"date":1338,"open":529,"high":1333,"low":1339,"close":1340,"change":531,"percent_change":532,"volume":1341,"transactions":9,"vwap":1340},"2026-02-27",18.32,18.98,420300,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1347,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1347},"2026-02-26",19.78,19.8,18.71,19.19,-0.35,-1.79,507800,{"date":1352,"open":1353,"high":1354,"low":1355,"close":1356,"change":157,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1356},"2026-02-25",19.48,19.65,18.85,19.54,1.82,394300,{"date":1360,"open":623,"high":1361,"low":1362,"close":1347,"change":1243,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1347},"2026-02-24",19.24,18.51,3.51,888300,{"date":1366,"open":1367,"high":1347,"low":1368,"close":1369,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1369},"2026-02-23",19.11,18.31,18.54,-0.56,-2.93,353100,{"date":1374,"open":1375,"high":1376,"low":623,"close":1333,"change":1104,"percent_change":593,"volume":1377,"transactions":9,"vwap":1333},"2026-02-20",19.059999,19.41,288900,{"date":1379,"open":1347,"high":559,"low":1326,"close":1380,"change":1381,"percent_change":531,"volume":1382,"transactions":9,"vwap":1380},"2026-02-19",19.18,-0.04,443000,{"date":1384,"open":1385,"high":1386,"low":362,"close":1387,"change":845,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1387},"2026-02-18",19.51,20.040001,19.22,-3.22,551000,{"date":1391,"open":1392,"high":1393,"low":1344,"close":1394,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1394},"2026-02-17",20.26,20.34,19.86,-0.47,-2.31,376700,{"date":1399,"open":1400,"high":1401,"low":1402,"close":1403,"change":1404,"percent_change":809,"volume":1405,"transactions":9,"vwap":1403},"2026-02-13",21.41,21.88,20.32,20.33,-0.87,651200,{"date":1407,"open":1408,"high":1409,"low":1410,"close":1411,"change":1412,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1411},"2026-02-12",23.12,23.71,20.83,21.2,-2.07,-8.9,872000,{"date":1416,"open":1417,"high":1418,"low":1419,"close":1420,"change":1421,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1420},"2026-02-11",23.16,23.91,22.66,23.27,0.34,1.48,849600,{"date":1425,"open":1426,"high":30,"low":1427,"close":1428,"change":193,"percent_change":285,"volume":1429,"transactions":9,"vwap":1428},"2026-02-10",23.55,22.43,22.93,618800,{"date":1431,"open":1432,"high":1433,"low":1434,"close":1435,"change":1436,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1435},"2026-02-09",22.63,23.58,22.39,22.9,0.14,0.62,617000,{"date":1440,"open":1441,"high":1442,"low":1441,"close":1443,"change":1444,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1443},"2026-02-06",21.32,23.07,22.76,1.76,8.38,488700,{"date":1448,"open":1449,"high":1450,"low":601,"close":1451,"change":1452,"percent_change":1099,"volume":1453,"transactions":9,"vwap":1451},"2026-02-05",21.33,21.52,21,-0.58,409000,{"date":1455,"open":1449,"high":1456,"low":1457,"close":1458,"change":1459,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1458},"2026-02-04",22.41,21.18,21.58,0.51,2.42,919700,{"date":1463,"open":1464,"high":1465,"low":1466,"close":1467,"change":713,"percent_change":859,"volume":1468,"transactions":9,"vwap":1467},"2026-02-03",21.16,21.56,20.59,21.07,344400,{"date":1470,"open":591,"high":1471,"low":1472,"close":567,"change":284,"percent_change":1167,"volume":1473,"transactions":9,"vwap":567},"2026-02-02",21.31,20.63,479600,{"date":1475,"open":1476,"high":1477,"low":580,"close":1478,"change":1381,"percent_change":313,"volume":1479,"transactions":9,"vwap":1478},"2026-01-30",20.75,21.43,21.08,1556600,{"date":1481,"open":1451,"high":1482,"low":1476,"close":1483,"change":1484,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1483},"2026-01-29",21.28,21.12,0.37,1.78,333000,{"date":1488,"open":1476,"high":1489,"low":1490,"close":1476,"change":1120,"percent_change":1120,"volume":1491,"transactions":9,"vwap":1476},"2026-01-28",21.030001,20.28,422500,{"date":1493,"open":1494,"high":1410,"low":1495,"close":1476,"change":127,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1476},"2026-01-27",20.42,20.36,1.22,433800,{"date":1499,"open":1500,"high":1501,"low":1392,"close":1502,"change":223,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1502},"2026-01-26",20.97,21.23,20.5,-2.19,321400,{"date":1506,"open":1507,"high":1507,"low":1508,"close":1509,"change":1510,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1509},"2026-01-23",21.27,20.78,20.96,-0.3,-1.41,310600,{"date":1514,"open":1515,"high":1516,"low":1517,"close":1518,"change":1484,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1518},"2026-01-22",21.059999,21.55,21.01,21.26,1.77,370600,{"date":1522,"open":613,"high":1483,"low":1523,"close":1524,"change":977,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1524},"2026-01-21",19.83,20.89,4.4,316100,{"date":1528,"open":1529,"high":1530,"low":1531,"close":1532,"change":1533,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1532},"2026-01-20",20.16,20.43,19.75,20.01,-0.78,-3.75,480400,{"date":1537,"open":1457,"high":1518,"low":1538,"close":1539,"change":1370,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1539},"2026-01-16",20.58,20.79,-2.62,452100,{"date":1543,"open":1544,"high":1545,"low":1546,"close":1547,"change":164,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1547},"2026-01-15",20.81,21.4,20.69,21.35,3.59,349500,{"date":1551,"open":1552,"high":1458,"low":1553,"close":1554,"change":1168,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1554},"2026-01-14",20.21,20,20.61,2.9,556000,{"date":1558,"open":1559,"high":1466,"low":1559,"close":1560,"change":157,"percent_change":1485,"volume":1561,"transactions":9,"vwap":1560},"2026-01-13",19.68,20.030001,328300,{"date":1563,"open":1564,"high":1565,"low":548,"close":1559,"change":117,"percent_change":1313,"volume":1566,"transactions":9,"vwap":1559},"2026-01-12",19.59,19.96,253100,{"date":1568,"open":1569,"high":1531,"low":375,"close":1570,"change":433,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1570},"2026-01-09",19.29,19.69,2.13,257200,{"date":1574,"open":518,"high":1575,"low":518,"close":540,"change":1576,"percent_change":1577,"volume":1578,"transactions":9,"vwap":540},"2026-01-08",19.49,0.54,2.88,208800,{"date":1580,"open":517,"high":517,"low":1369,"close":1581,"change":1582,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1581},"2026-01-07",18.74,-0.65,-3.35,255700,{"date":1586,"open":1587,"high":1376,"low":1588,"close":1589,"change":1590,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1589},"2026-01-06",18.13,17.94,19.39,1.09,5.96,318700,{"date":1594,"open":1595,"high":1596,"low":1595,"close":1597,"change":1598,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1597},"2026-01-05",17.31,18.64,18.3,1.1,6.4,333200,{"date":1602,"open":1603,"high":1604,"low":1605,"close":340,"change":1313,"percent_change":1320,"volume":1606,"transactions":9,"vwap":340},"2026-01-02",17.32,17.48,17.13,145900,{"date":1608,"open":353,"high":1609,"low":343,"close":1610,"change":424,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1610},"2025-12-31",17.64,17.25,-2.21,141800,{"date":1614,"open":1615,"high":432,"low":1616,"close":1609,"change":713,"percent_change":510,"volume":1617,"transactions":9,"vwap":1609},"2025-12-30",17.68,17.6,133700,{"date":1619,"open":1620,"high":1302,"low":1621,"close":1622,"change":1006,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1622},"2025-12-29",17.63,17.46,17.67,-0.67,154800,{"date":1626,"open":451,"high":498,"low":1621,"close":452,"change":284,"percent_change":1194,"volume":1627,"transactions":9,"vwap":452},"2025-12-26",113200,{"date":1629,"open":459,"high":1630,"low":1631,"close":1632,"change":520,"percent_change":94,"volume":1633,"transactions":9,"vwap":1632},"2025-12-24",17.88,17.59,17.77,101100,{"date":1635,"open":1636,"high":1609,"low":1637,"close":1631,"change":1638,"percent_change":112,"volume":1639,"transactions":9,"vwap":1631},"2025-12-23",17.41,17.27,0.01,123200,{"date":1641,"open":1595,"high":1622,"low":1642,"close":461,"change":471,"percent_change":1643,"volume":1644,"transactions":9,"vwap":461},"2025-12-22",17.3,1.68,201700,{"date":1646,"open":1642,"high":1647,"low":1648,"close":403,"change":592,"percent_change":1649,"volume":1650,"transactions":9,"vwap":403},"2025-12-19",17.34,17,-0.52,351400,{"date":1652,"open":1653,"high":497,"low":1654,"close":1655,"change":252,"percent_change":132,"volume":1656,"transactions":9,"vwap":1655},"2025-12-18",17.5,17.28,17.38,197000,{"date":1658,"open":1659,"high":395,"low":1660,"close":1595,"change":1661,"percent_change":646,"volume":1662,"transactions":9,"vwap":1595},"2025-12-17",17.55,17.24,-0.28,160000,{"date":1664,"open":497,"high":1588,"low":1665,"close":1631,"change":212,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1631},"2025-12-16",17.43,-0.57,180500,{"date":1669,"open":1670,"high":1671,"low":1653,"close":488,"change":1672,"percent_change":1673,"volume":1674,"transactions":9,"vwap":488},"2025-12-15",18.07,18.14,-0.18,-1.01,257700,{"date":1676,"open":411,"high":1677,"low":497,"close":1678,"change":963,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1678},"2025-12-12",18.15,17.87,-0.83,178900,{"date":1682,"open":488,"high":1587,"low":1683,"close":1684,"change":127,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1684},"2025-12-11",17.61,18.02,1.41,247700,{"date":1688,"open":310,"high":1689,"low":310,"close":1632,"change":1195,"percent_change":101,"volume":1690,"transactions":9,"vwap":1632},"2025-12-10",18.040001,397500,{"date":1692,"open":1693,"high":1694,"low":1695,"close":310,"change":1026,"percent_change":823,"volume":1696,"transactions":9,"vwap":310},"2025-12-09",16.99,17.12,16.62,117900,{"date":1698,"open":320,"high":1655,"low":291,"close":1699,"change":212,"percent_change":1452,"volume":1700,"transactions":9,"vwap":1699},"2025-12-08",17.049999,384200,{"date":1702,"open":479,"high":1665,"low":1703,"close":1704,"change":112,"percent_change":157,"volume":1705,"transactions":9,"vwap":1704},"2025-12-05",16.96,17.15,156500,{"date":1707,"open":479,"high":413,"low":1708,"close":1709,"change":112,"percent_change":157,"volume":1710,"transactions":9,"vwap":1709},"2025-12-04",16.94,17.09,196000,{"date":1712,"open":1125,"high":1699,"low":1125,"close":1713,"change":1243,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1713},"2025-12-03",17.030001,3.97,167500,{"date":1717,"open":322,"high":100,"low":1124,"close":664,"change":1194,"percent_change":730,"volume":1718,"transactions":9,"vwap":664},"2025-12-02",161700,{"date":1720,"open":643,"high":251,"low":1721,"close":211,"change":510,"percent_change":1722,"volume":1723,"transactions":9,"vwap":211},"2025-12-01",16.17,-1.03,181700,{"date":1725,"open":1726,"high":1291,"low":1727,"close":262,"change":592,"percent_change":571,"volume":1728,"transactions":9,"vwap":262},"2025-11-28",16.53,16.29,164000,{"date":1730,"open":691,"high":1731,"low":691,"close":1726,"change":463,"percent_change":1132,"volume":1732,"transactions":9,"vwap":1726},"2025-11-26",16.55,199600,{"date":1734,"open":271,"high":664,"low":271,"close":1735,"change":387,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1735},"2025-11-25",16.2,4.58,272800,{"date":1739,"open":942,"high":1740,"low":982,"close":271,"change":1484,"percent_change":1741,"volume":1742,"transactions":9,"vwap":271},"2025-11-24",15.63,2.45,245400,{"date":1744,"open":849,"high":1074,"low":850,"close":942,"change":72,"percent_change":1745,"volume":1746,"transactions":9,"vwap":942},"2025-11-21",6.33,221700,{"date":1748,"open":992,"high":1749,"low":1750,"close":796,"change":489,"percent_change":1751,"volume":1752,"transactions":9,"vwap":796},"2025-11-20",14.87,14.05,-0.77,324200,{"date":1754,"open":1755,"high":1755,"low":711,"close":712,"change":252,"percent_change":58,"volume":1756,"transactions":9,"vwap":712},"2025-11-19",14.48,233800,{"date":1758,"open":1759,"high":828,"low":711,"close":1760,"change":313,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1760},"2025-11-18",14.34,14.26,-1.31,230900,{"date":1764,"open":1231,"high":1765,"low":1759,"close":807,"change":1105,"percent_change":1766,"volume":1767,"transactions":9,"vwap":807},"2025-11-17",15.05,-3.34,389900,{"date":1769,"open":877,"high":1770,"low":998,"close":1771,"change":774,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1771},"2025-11-14",15.25,14.95,-2.92,401000,{"date":1775,"open":1776,"high":1777,"low":684,"close":282,"change":344,"percent_change":1778,"volume":1779,"transactions":9,"vwap":282},"2025-11-13",15.69,15.78,-2.53,281600,{"date":1781,"open":682,"high":1782,"low":1024,"close":189,"change":132,"percent_change":1783,"volume":1784,"transactions":9,"vwap":189},"2025-11-12",15.87,2.6,250700,{"date":1786,"open":672,"high":976,"low":1226,"close":282,"change":593,"percent_change":1202,"volume":1787,"transactions":9,"vwap":282},"2025-11-11",273300,{"date":1789,"open":221,"high":221,"low":1080,"close":976,"change":1790,"percent_change":1590,"volume":1791,"transactions":9,"vwap":976},"2025-11-10",0.17,296100,{"date":1793,"open":1075,"high":1173,"low":1765,"close":1794,"change":1120,"percent_change":1120,"volume":1795,"transactions":9,"vwap":1794},"2025-11-07",15.65,446100,{"date":1797,"open":691,"high":1280,"low":1180,"close":1794,"change":963,"percent_change":860,"volume":1798,"transactions":9,"vwap":1794},"2025-11-06",334400,{"date":1800,"open":943,"high":1046,"low":984,"close":189,"change":1801,"percent_change":1802,"volume":1803,"transactions":9,"vwap":189},"2025-11-05",0.61,4.02,280600,{"date":1805,"open":1777,"high":675,"low":806,"close":1806,"change":1807,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1806},"2025-11-04",15.19,-0.82,-5.12,346900,{"date":1811,"open":321,"high":219,"low":1279,"close":1103,"change":1812,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1103},"2025-11-03",-0.22,-1.36,351300,{"date":1816,"open":1637,"high":1647,"low":1053,"close":1817,"change":1818,"percent_change":1819,"volume":1341,"transactions":9,"vwap":1817},"2025-10-31",16.23,-1.12,-6.46,{"date":1821,"open":1822,"high":1355,"low":654,"close":320,"change":1823,"percent_change":1226,"volume":1824,"transactions":9,"vwap":320},"2025-10-30",17.36,2.3,894300,{"date":1826,"open":282,"high":303,"low":1025,"close":1765,"change":1348,"percent_change":345,"volume":1827,"transactions":9,"vwap":1765},"2025-10-29",860200,{"date":1829,"open":1114,"high":1138,"low":1180,"close":282,"change":1510,"percent_change":1830,"volume":1831,"transactions":9,"vwap":282},"2025-10-28",-1.91,183000,{"date":1833,"open":950,"high":190,"low":280,"close":293,"change":1313,"percent_change":944,"volume":1834,"transactions":9,"vwap":293},"2025-10-27",172200,{"date":1836,"open":1040,"high":1837,"low":1273,"close":1838,"change":147,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1838},"2025-10-24",15.91,15.75,2.07,210000,{"date":1842,"open":1031,"high":955,"low":1031,"close":1843,"change":1437,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1843},"2025-10-23",15.43,4.19,278100,{"date":1847,"open":1280,"high":1280,"low":982,"close":1172,"change":1848,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1172},"2025-10-22",-1.23,-7.67,379900,{"date":1852,"open":1143,"high":1156,"low":1143,"close":1280,"change":1853,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1280},"2025-10-21",0.89,5.87,393800,{"date":1857,"open":1231,"high":1068,"low":797,"close":1858,"change":791,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1858},"2025-10-20",15.15,3.06,202200,{"date":1862,"open":698,"high":1863,"low":808,"close":797,"change":212,"percent_change":1864,"volume":1865,"transactions":9,"vwap":797},"2025-10-17",14.83,-0.68,192600,{"date":1867,"open":1794,"high":1868,"low":1869,"close":1084,"change":1533,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1084},"2025-10-16",15.73,14.6,-5.01,402300,{"date":1873,"open":1024,"high":1173,"low":1144,"close":951,"change":147,"percent_change":1874,"volume":1875,"transactions":9,"vwap":951},"2025-10-15",2.1,418400,{"date":1877,"open":827,"high":943,"low":1878,"close":1879,"change":1880,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1879},"2025-10-14",14.39,15.26,0.5,3.39,261800,{"date":1884,"open":982,"high":1771,"low":820,"close":729,"change":132,"percent_change":1885,"volume":1886,"transactions":9,"vwap":729},"2025-10-13",2.79,274900,{"date":1888,"open":1172,"high":877,"low":722,"close":722,"change":1889,"percent_change":1890,"volume":1891,"transactions":9,"vwap":722},"2025-10-10",-0.37,-2.51,406800,{"date":1893,"open":1894,"high":1180,"low":1179,"close":690,"change":909,"percent_change":1895,"volume":1896,"transactions":9,"vwap":690},"2025-10-09",15.21,-3.85,191300,{"date":1898,"open":710,"high":1030,"low":1899,"close":1068,"change":376,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1068},"2025-10-08",14.74,4.01,176300,{"date":1903,"open":975,"high":200,"low":856,"close":690,"change":243,"percent_change":1904,"volume":1905,"transactions":9,"vwap":690},"2025-10-07",-3.16,369800,{"date":1907,"open":1908,"high":1137,"low":1899,"close":1894,"change":1790,"percent_change":122,"volume":1909,"transactions":9,"vwap":1894},"2025-10-06",15.24,335600,{"date":1911,"open":1258,"high":1067,"low":1258,"close":1912,"change":1913,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1912},"2025-10-03",15.04,0.16,1.08,238900,{"date":1917,"open":728,"high":1025,"low":797,"close":1258,"change":252,"percent_change":894,"volume":1918,"transactions":9,"vwap":1258},"2025-10-02",212500,{"date":1920,"open":864,"high":1749,"low":1017,"close":1172,"change":894,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1172},"2025-10-01",3.28,292400,{"date":1924,"open":709,"high":1925,"low":850,"close":1759,"change":1104,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1759},"2025-09-30",14.46,-0.55,474200,{"date":1929,"open":1899,"high":1899,"low":929,"close":998,"change":313,"percent_change":1930,"volume":1931,"transactions":9,"vwap":998},"2025-09-29",-1.3,346300,{"date":1933,"open":884,"high":1899,"low":1934,"close":872,"change":1935,"percent_change":1936,"volume":1937,"transactions":9,"vwap":872},"2025-09-26",14.43,0.2,1.39,230000,{"date":1939,"open":842,"high":710,"low":929,"close":822,"change":1940,"percent_change":296,"volume":1941,"transactions":9,"vwap":822},"2025-09-25",-0.33,254100,{"date":1943,"open":1944,"high":1075,"low":1179,"close":1899,"change":823,"percent_change":723,"volume":1945,"transactions":9,"vwap":1899},"2025-09-24",15.16,216700,{"date":1947,"open":1273,"high":200,"low":806,"close":1858,"change":1395,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1858},"2025-09-23",-3.01,235900,{"date":1951,"open":1225,"high":1868,"low":1952,"close":280,"change":1069,"percent_change":1953,"volume":1954,"transactions":9,"vwap":280},"2025-09-22",14.84,3.79,232000,{"date":1956,"open":1740,"high":1794,"low":1025,"close":1765,"change":213,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1765},"2025-09-19",-3.9,410600,{"date":1960,"open":1771,"high":1041,"low":984,"close":1040,"change":1961,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1040},"2025-09-18",0.85,5.74,294500,{"date":1965,"open":1749,"high":200,"low":1899,"close":1172,"change":1966,"percent_change":1146,"volume":1967,"transactions":9,"vwap":1172},"2025-09-17",-0.02,502800,{"date":1969,"open":865,"high":1765,"low":701,"close":1863,"change":1293,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1863},"2025-09-16",0.27,212900,{"date":1973,"open":1974,"high":1145,"low":1878,"close":701,"change":157,"percent_change":1460,"volume":1975,"transactions":9,"vwap":701},"2025-09-15",14.67,277100,{"date":1977,"open":728,"high":728,"low":1759,"close":819,"change":774,"percent_change":1978,"volume":1979,"transactions":9,"vwap":819},"2025-09-12",-3.02,196200,{"date":1981,"open":1982,"high":1231,"low":1982,"close":1983,"change":152,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1983},"2025-09-11",14.49,14.89,2.62,213200,{"date":1987,"open":1206,"high":1199,"low":1206,"close":808,"change":1334,"percent_change":837,"volume":1988,"transactions":9,"vwap":808},"2025-09-10",200300,{"date":1990,"open":728,"high":728,"low":712,"close":1878,"change":1649,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1878},"2025-09-09",-3.49,180100,{"date":1994,"open":984,"high":984,"low":828,"close":865,"change":284,"percent_change":285,"volume":1995,"transactions":9,"vwap":865},"2025-09-08",248400,{"date":1997,"open":1025,"high":1238,"low":1998,"close":1983,"change":1120,"percent_change":1120,"volume":1999,"transactions":9,"vwap":1983},"2025-09-05",14.58,602300,{"date":2001,"open":722,"high":1231,"low":849,"close":1983,"change":2002,"percent_change":2003,"volume":2004,"transactions":9,"vwap":1983},"2025-09-04",0.56,3.91,307900,{"date":2006,"open":1179,"high":1952,"low":1192,"close":712,"change":1105,"percent_change":2007,"volume":2008,"transactions":9,"vwap":712},"2025-09-03",-3.37,435900,{"date":2010,"open":1974,"high":1066,"low":808,"close":1863,"change":963,"percent_change":2011,"volume":2012,"transactions":9,"vwap":1863},"2025-09-02",-1,348600,{"date":2014,"open":2015,"high":1238,"low":1749,"close":990,"change":2016,"percent_change":2017,"volume":2018,"transactions":9,"vwap":990},"2025-08-29",15.2,-0.24,-1.58,809800,{"date":2020,"open":1264,"high":1144,"low":1863,"close":684,"change":252,"percent_change":702,"volume":2021,"transactions":9,"vwap":684},"2025-08-28",219900,{"date":2023,"open":1858,"high":1068,"low":805,"close":1858,"change":1026,"percent_change":223,"volume":2024,"transactions":9,"vwap":1858},"2025-08-27",232600,{"date":2026,"open":1166,"high":271,"low":1268,"close":684,"change":1146,"percent_change":1216,"volume":2027,"transactions":9,"vwap":684},"2025-08-26",169100,{"date":2029,"open":1067,"high":1030,"low":1143,"close":191,"change":1381,"percent_change":2030,"volume":2031,"transactions":9,"vwap":191},"2025-08-25",-0.26,173400,{"date":2033,"open":850,"high":1035,"low":844,"close":1067,"change":2034,"percent_change":2035,"volume":2036,"transactions":9,"vwap":1067},"2025-08-22",1.45,10.4,548800,{"date":2038,"open":2039,"high":2039,"low":2040,"close":1012,"change":1207,"percent_change":1511,"volume":2041,"transactions":9,"vwap":1012},"2025-08-21",14.1,13.81,290200,{"date":2043,"open":2044,"high":710,"low":788,"close":1192,"change":851,"percent_change":2045,"volume":2046,"transactions":9,"vwap":1192},"2025-08-20",14.63,-3.48,249300,{"date":2048,"open":983,"high":1066,"low":1982,"close":983,"change":2049,"percent_change":2050,"volume":2051,"transactions":9,"vwap":983},"2025-08-19",0.1,0.69,239200,{"date":2053,"open":1759,"high":992,"low":1759,"close":858,"change":127,"percent_change":2054,"volume":1100,"transactions":9,"vwap":858},"2025-08-18",1.75,{"date":2056,"open":710,"high":710,"low":866,"close":2057,"change":1201,"percent_change":2058,"volume":2059,"transactions":9,"vwap":2057},"2025-08-15",14.3,-2.59,228600,{"date":2061,"open":690,"high":836,"low":1759,"close":698,"change":344,"percent_change":1202,"volume":2062,"transactions":9,"vwap":698},"2025-08-14",274200,{"date":2064,"open":1925,"high":813,"low":998,"close":1143,"change":2050,"percent_change":2065,"volume":2066,"transactions":9,"vwap":1143},"2025-08-13",4.79,368400,{"date":2068,"open":758,"high":828,"low":2069,"close":1878,"change":2070,"percent_change":1591,"volume":2071,"transactions":9,"vwap":1878},"2025-08-12",13.68,0.81,277700,{"date":2073,"open":727,"high":2039,"low":799,"close":2074,"change":944,"percent_change":2075,"volume":2076,"transactions":9,"vwap":2074},"2025-08-11",13.58,-2.3,281500,{"date":2078,"open":796,"high":2079,"low":2080,"close":2080,"change":1940,"percent_change":2081,"volume":1674,"transactions":9,"vwap":2080},"2025-08-08",14.23,13.9,-2.32,{"date":2083,"open":849,"high":819,"low":788,"close":2079,"change":127,"percent_change":2084,"volume":2085,"transactions":9,"vwap":2079},"2025-08-07",1.79,229900,{"date":2087,"open":857,"high":2088,"low":1004,"close":779,"change":1320,"percent_change":2089,"volume":2090,"transactions":9,"vwap":779},"2025-08-06",14.38,-2.03,294300,{"date":2092,"open":2080,"high":929,"low":2080,"close":2093,"change":333,"percent_change":2094,"volume":2095,"transactions":9,"vwap":2093},"2025-08-05",14.27,3.78,319700,{"date":2097,"open":796,"high":2079,"low":2098,"close":1004,"change":295,"percent_change":2099,"volume":2100,"transactions":9,"vwap":1004},"2025-08-04",13.73,-2.55,476600,{"date":2102,"open":857,"high":929,"low":2103,"close":711,"change":571,"percent_change":2104,"volume":2105,"transactions":9,"vwap":711},"2025-08-01",13.67,-3.69,434500,{"date":2107,"open":819,"high":1879,"low":857,"close":983,"change":1790,"percent_change":2108,"volume":2109,"transactions":9,"vwap":983},"2025-07-31",1.17,546200,{"date":2111,"open":404,"high":404,"low":2080,"close":1755,"change":1013,"percent_change":2112,"volume":2113,"transactions":9,"vwap":1755},"2025-07-30",-14.12,1481600,{"date":2115,"open":311,"high":2116,"low":1776,"close":2117,"change":1853,"percent_change":2118,"volume":2119,"transactions":9,"vwap":2117},"2025-07-29",16.9,16.86,5.57,1004400,{"date":2121,"open":1150,"high":21,"low":1115,"close":1047,"change":1207,"percent_change":2122,"volume":2123,"transactions":9,"vwap":1047},"2025-07-28",-1.24,342300,{"date":2125,"open":1131,"high":23,"low":1868,"close":1721,"change":443,"percent_change":65,"volume":2126,"transactions":9,"vwap":1721},"2025-07-25",280300,{"date":2128,"open":1280,"high":1280,"low":1041,"close":1285,"change":1207,"percent_change":2122,"volume":2129,"transactions":9,"vwap":1285},"2025-07-24",300600,{"date":2131,"open":283,"high":1156,"low":283,"close":643,"change":1168,"percent_change":2132,"volume":2133,"transactions":9,"vwap":643},"2025-07-23",3.72,282800,{"date":2135,"open":1765,"high":1040,"low":1765,"close":949,"change":2002,"percent_change":2132,"volume":2136,"transactions":9,"vwap":949},"2025-07-22",400900,{"date":2138,"open":282,"high":282,"low":1025,"close":1912,"change":1812,"percent_change":2139,"volume":2140,"transactions":9,"vwap":1912},"2025-07-21",-1.44,302100,{"date":2142,"open":2143,"high":2143,"low":1908,"close":1879,"change":344,"percent_change":2099,"volume":2144,"transactions":9,"vwap":1879},"2025-07-18",15.86,215000,{"date":2146,"open":1080,"high":303,"low":2147,"close":1040,"change":17,"percent_change":1357,"volume":2148,"transactions":9,"vwap":1040},"2025-07-17",15.37,366200,{"date":2150,"open":191,"high":949,"low":1025,"close":1080,"change":2049,"percent_change":1243,"volume":2151,"transactions":9,"vwap":1080},"2025-07-16",548100,{"date":2153,"open":1279,"high":1285,"low":1226,"close":1226,"change":1105,"percent_change":2154,"volume":2155,"transactions":9,"vwap":1226},"2025-07-15",-3.17,284700,{"date":2157,"open":1817,"high":321,"low":1138,"close":1777,"change":223,"percent_change":2158,"volume":2159,"transactions":9,"vwap":1777},"2025-07-14",-2.83,265700,{"date":2161,"open":653,"high":251,"low":691,"close":1059,"change":344,"percent_change":2162,"volume":2163,"transactions":9,"vwap":1059},"2025-07-11",-2.4,764500,{"date":2165,"open":1059,"high":2166,"low":1817,"close":2167,"change":132,"percent_change":2168,"volume":2169,"transactions":9,"vwap":2167},"2025-07-10",16.93,16.64,2.46,317500,{"date":2171,"open":1059,"high":2172,"low":241,"close":1059,"change":2173,"percent_change":1880,"volume":2174,"transactions":9,"vwap":1059},"2025-07-09",16.32,0.08,248100,{"date":2176,"open":976,"high":1695,"low":1838,"close":1124,"change":1168,"percent_change":2132,"volume":2177,"transactions":9,"vwap":1124},"2025-07-08",287200,{"date":2179,"open":1059,"high":21,"low":1097,"close":951,"change":1091,"percent_change":2180,"volume":2181,"transactions":9,"vwap":951},"2025-07-07",-4.94,310100,{"date":2183,"open":222,"high":251,"low":1124,"close":199,"change":112,"percent_change":1484,"volume":2184,"transactions":9,"vwap":199},"2025-07-03",152500,{"date":2186,"open":1115,"high":239,"low":1041,"close":1156,"change":1243,"percent_change":2187,"volume":2188,"transactions":9,"vwap":1156},"2025-07-02",4.15,255900,{"date":2190,"open":1806,"high":311,"low":1031,"close":1173,"change":433,"percent_change":2191,"volume":2192,"transactions":9,"vwap":1173},"2025-07-01",2.69,469900,{"date":2194,"open":949,"high":1048,"low":806,"close":1144,"change":304,"percent_change":656,"volume":2195,"transactions":9,"vwap":1144},"2025-06-30",343900,{"date":2197,"open":1858,"high":1794,"low":1143,"close":1843,"change":17,"percent_change":1162,"volume":2198,"transactions":9,"vwap":1843},"2025-06-27",530000,{"date":2200,"open":2044,"high":1074,"low":2044,"close":1858,"change":333,"percent_change":2201,"volume":2202,"transactions":9,"vwap":1858},"2025-06-26",3.55,318600,{"date":2204,"open":701,"high":990,"low":1934,"close":2044,"change":304,"percent_change":78,"volume":2205,"transactions":9,"vwap":2044},"2025-06-25",253400,{"date":2207,"open":856,"high":865,"low":828,"close":701,"change":1421,"percent_change":2208,"volume":2209,"transactions":9,"vwap":701},"2025-06-24",2.35,271900,{"date":2211,"open":864,"high":2212,"low":2213,"close":807,"change":1293,"percent_change":17,"volume":2214,"transactions":9,"vwap":807},"2025-06-23",14.59,13.97,413800,{"date":2216,"open":1258,"high":865,"low":1878,"close":822,"change":1006,"percent_change":1679,"volume":2217,"transactions":9,"vwap":822},"2025-06-20",402100,{"date":2219,"open":1983,"high":684,"low":719,"close":820,"change":1348,"percent_change":2220,"volume":2221,"transactions":9,"vwap":820},"2025-06-18",-2.35,327400,{"date":2223,"open":1912,"high":2224,"low":720,"close":1258,"change":823,"percent_change":2225,"volume":2226,"transactions":9,"vwap":1258},"2025-06-17",15.41,-2.68,276200,{"date":2228,"open":1238,"high":949,"low":1912,"close":2229,"change":127,"percent_change":2230,"volume":2231,"transactions":9,"vwap":2229},"2025-06-16",15.29,1.66,392400,{"date":2233,"open":272,"high":280,"low":1151,"close":1912,"change":2234,"percent_change":2235,"volume":2236,"transactions":9,"vwap":1912},"2025-06-13",-0.84,-5.29,323400,{"date":2238,"open":190,"high":2239,"low":303,"close":1115,"change":490,"percent_change":2240,"volume":2241,"transactions":9,"vwap":1115},"2025-06-12",16.35,-3.76,298500,{"date":2243,"open":2244,"high":2245,"low":1059,"close":302,"change":1913,"percent_change":2246,"volume":2247,"transactions":9,"vwap":302},"2025-06-11",16.46,16.76,0.98,497200,{"date":2249,"open":643,"high":199,"low":241,"close":2250,"change":443,"percent_change":2251,"volume":2252,"transactions":9,"vwap":2250},"2025-06-10",16.34,1.18,330100,{"date":2254,"open":1130,"high":664,"low":1130,"close":190,"change":25,"percent_change":2255,"volume":2256,"transactions":9,"vwap":190},"2025-06-09",5.21,398800,{"date":2258,"open":813,"high":1040,"low":942,"close":191,"change":1880,"percent_change":93,"volume":2259,"transactions":9,"vwap":191},"2025-06-06",403400,{"date":2261,"open":1749,"high":1879,"low":836,"close":728,"change":713,"percent_change":1207,"volume":2262,"transactions":9,"vwap":728},"2025-06-05",655700,{"date":2264,"open":720,"high":1143,"low":797,"close":1258,"change":1966,"percent_change":1146,"volume":2265,"transactions":9,"vwap":1258},"2025-06-04",421200,{"date":2267,"open":1005,"high":1232,"low":1005,"close":1225,"change":1598,"percent_change":2268,"volume":2269,"transactions":9,"vwap":1225},"2025-06-03",7.97,883300,{"date":2271,"open":842,"high":842,"low":2272,"close":2273,"change":2274,"percent_change":355,"volume":2275,"transactions":9,"vwap":2273},"2025-06-02",13.66,13.8,-0.76,1225400,{"date":2277,"open":1858,"high":1944,"low":828,"close":1199,"change":2278,"percent_change":2279,"volume":2280,"transactions":9,"vwap":1199},"2025-05-30",-0.71,-4.65,1567900,{"date":2282,"open":303,"high":1053,"low":885,"close":1144,"change":823,"percent_change":2283,"volume":2284,"transactions":9,"vwap":1144},"2025-05-29",-2.61,973500,{"date":2286,"open":2287,"high":624,"low":1130,"close":1173,"change":830,"percent_change":2288,"volume":2289,"transactions":9,"vwap":1173},"2025-05-28",18.99,-11.81,748000,{"date":2291,"open":232,"high":2292,"low":2293,"close":459,"change":1254,"percent_change":2294,"volume":2295,"transactions":9,"vwap":459},"2025-05-27",17.91,16.61,8.28,673400,{"date":2297,"open":1721,"high":251,"low":2298,"close":1125,"change":489,"percent_change":1623,"volume":2299,"transactions":9,"vwap":1125},"2025-05-23",16.08,481400,{"date":2301,"open":239,"high":1298,"low":960,"close":1726,"change":1167,"percent_change":2302,"volume":2303,"transactions":9,"vwap":1726},"2025-05-22",0.55,471700,{"date":2305,"open":394,"high":2306,"low":2307,"close":262,"change":1188,"percent_change":2308,"volume":2309,"transactions":9,"vwap":262},"2025-05-21",17.4,16.3,-6.86,580600,{"date":2311,"open":1630,"high":2312,"low":1659,"close":2313,"change":273,"percent_change":323,"volume":2314,"transactions":9,"vwap":2313},"2025-05-20",17.96,17.65,383000,{"date":2316,"open":1654,"high":2292,"low":1654,"close":1630,"change":2317,"percent_change":17,"volume":2318,"transactions":9,"vwap":1630},"2025-05-19",0.05,301700,{"date":2320,"open":352,"high":1684,"low":320,"close":2321,"change":665,"percent_change":1422,"volume":2322,"transactions":9,"vwap":2321},"2025-05-16",17.83,310800,{"date":2324,"open":2321,"high":2325,"low":1621,"close":352,"change":541,"percent_change":625,"volume":2326,"transactions":9,"vwap":352},"2025-05-15",18.030001,248200,{"date":2328,"open":2329,"high":2330,"low":2331,"close":2332,"change":424,"percent_change":2333,"volume":2334,"transactions":9,"vwap":2332},"2025-05-14",18.049999,18.34,17.45,17.84,-2.14,460100,{"date":2336,"open":441,"high":2337,"low":497,"close":374,"change":463,"percent_change":2338,"volume":2339,"transactions":9,"vwap":374},"2025-05-13",18.37,1.84,281200,{"date":2341,"open":461,"high":363,"low":461,"close":2342,"change":1936,"percent_change":2343,"volume":2344,"transactions":9,"vwap":2342},"2025-05-12",17.9,8.42,361000,{"date":2346,"open":1291,"high":2245,"low":2250,"close":251,"change":117,"percent_change":773,"volume":2347,"transactions":9,"vwap":251},"2025-05-09",223900,{"date":2349,"open":2350,"high":209,"low":2224,"close":2351,"change":2108,"percent_change":2352,"volume":2169,"transactions":9,"vwap":2351},"2025-05-08",15.52,16.52,7.62,{"date":2354,"open":1879,"high":2355,"low":813,"close":191,"change":1436,"percent_change":2356,"volume":2357,"transactions":9,"vwap":191},"2025-05-07",15.46,0.92,301900,{"date":2359,"open":1765,"high":2355,"low":2093,"close":1894,"change":963,"percent_change":305,"volume":2360,"transactions":9,"vwap":1894},"2025-05-06",263400,{"date":2362,"open":272,"high":1868,"low":2229,"close":1180,"change":344,"percent_change":2363,"volume":2357,"transactions":9,"vwap":1180},"2025-05-05",-2.54,{"date":2365,"open":2015,"high":1280,"low":1074,"close":283,"change":1049,"percent_change":2366,"volume":2367,"transactions":9,"vwap":283},"2025-05-02",5.49,394800,{"date":2369,"open":1806,"high":1080,"low":2370,"close":984,"change":1167,"percent_change":1801,"volume":2371,"transactions":9,"vwap":984},"2025-05-01",14.71,396900,{"date":2373,"open":1899,"high":1066,"low":857,"close":728,"change":365,"percent_change":2374,"volume":2375,"transactions":9,"vwap":728},"2025-04-30",-1.66,283600,{"date":2377,"open":1225,"high":684,"low":729,"close":1023,"change":2173,"percent_change":2378,"volume":2379,"transactions":9,"vwap":1023},"2025-04-29",0.53,202600,{"date":2381,"open":805,"high":1068,"low":2370,"close":1031,"change":2049,"percent_change":2382,"volume":2383,"transactions":9,"vwap":1031},"2025-04-28",0.67,333600,{"date":2385,"open":2370,"high":805,"low":719,"close":1232,"change":1157,"percent_change":94,"volume":2386,"transactions":9,"vwap":1232},"2025-04-25",564500,{"date":2388,"open":1004,"high":1863,"low":1004,"close":1090,"change":51,"percent_change":2389,"volume":2390,"transactions":9,"vwap":1090},"2025-04-24",7.26,403000,{"date":2392,"open":1211,"high":992,"low":1004,"close":999,"change":2393,"percent_change":397,"volume":2394,"transactions":9,"vwap":999},"2025-04-23",0.22,431400,{"date":184,"open":2396,"high":1200,"low":753,"close":799,"change":1790,"percent_change":2397,"volume":2398,"transactions":9,"vwap":799},13.38,1.27,388100]