[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ELMT":3,"homepage-market-summary":30,"stock-historical-ELMT":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"ELMT","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":9,"headquarters":12,"founded":9,"is_fund":13,"issuer":9,"category":9},"The Elmet Group Co. Common Stock","Nasdaq",null,"MISCELLANEOUS FABRICATED METAL PRODUCTS","The Elmet Group Co provides precision-engineered components and high-energy systems for the Aerospace, Defense and Government, Industrial, Medical, Semiconductor and Electronics, and Energy industries. The company is organized into two business divisions, Critical Materials Components and Engineered Microwave Products, offering a platform with expertise across interconnected markets. The company operates an integrated engineering-to-production system, covering custom design, development, and processing across Critical Materials and High-Power Microwave. Its Engineered Microwave capabilities helps to deliver tailored microwave energy solutions, while its Critical Materials expertise allows to design reliable solutions for some of the demanding environments in the world.","Portland, ME",false,{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},22.13,20.61,22.505,20.49,20.35,1.78,8.75,744565.328397,8927,21.8841,25.03,12.485,785225.7549866018,76.9,113,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":13,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":39,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":13},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":39},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":53,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":67,"is_up":39},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":29,"page":46,"page_size":173,"total_pages":46,"summary":174,"data":179},1000,{"period_high":25,"period_low":26,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":15,"start_date":178,"end_date":5},785226,88730510.313486,23.56,"2026-04-23",[180,181,191,202,213,224,235,245,256,267,277,287,298,308,319,329,339,350,361,371,382,392,403,414,425,436,447,458,468,478,489,499,509,520,531,540,550,560,570,580,590,600,610,619,629,639,649,659,669,680,690,701,711,722,733,742,750,757,765,774,782,789,797,805,812,821,830,838,845,853,861,869,876,884,893,899,907,914,921,930,939,948,953,960,965,974,982,989,996,1004,1012,1018,1025,1033,1041,1048,1056,1062,1067,1073,1080,1086,1093,1099,1105,1113,1120,1125,1130,1135,1140,1146,1152],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":182,"open":183,"high":184,"low":185,"close":19,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-01",20.1,21.14,19.63,0.39,1.95,643272.014528,8349,20.4689,{"date":192,"open":193,"high":194,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",19.665,21.4499,19.2797,19.96,0.81,4.23,1022739.253821,11394,20.4676,{"date":203,"open":204,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",18.9,19.755,18.85,19.15,0.51,2.74,430516.870537,6347,19.2952,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",19.23,19.6799,18.3719,18.64,-1,-5.09,396383.892818,5890,18.8239,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-25",19.78,20.2,18.96,19.64,-0.09,-0.46,374948.420769,5822,19.5108,{"date":236,"open":19,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-24",20.407,19.14,19.73,-0.85,-4.13,600080.269805,9251,19.7204,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-23",21.08,21.41,20.08,20.58,-0.24,-1.15,576621.548601,8618,20.8236,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-22",21.78,23.3477,20.6,20.82,-1.01,-4.63,920047.404771,12587,21.5322,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":252,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-21",23.2,23.59,21.26,21.83,-5,973065.652296,13405,22.0902,{"date":278,"open":279,"high":280,"low":281,"close":282,"change":102,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-18",21.8,23.19,19.82,22.98,4.6,1205818.80848,13157,22.1809,{"date":288,"open":289,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-17",20.48,23.68,20.2101,21.97,2.13,10.74,1365714.332681,19034,22.191,{"date":299,"open":185,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-16",20.5498,19.17,19.84,0.27,1.38,736895.486414,12751,19.7653,{"date":309,"open":310,"high":311,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-15",21.99,22.5999,18.42,19.57,-1.93,-8.98,2225213.924747,27941,19.8727,{"date":320,"open":321,"high":25,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-14",22.47,20.22,21.5,5.31,32.8,13844625.621172,277368,22.5009,{"date":330,"open":331,"high":332,"low":333,"close":334,"change":303,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-11",16.21,16.58,15.8,16.19,1.7,143113.379269,3220,16.3067,{"date":340,"open":341,"high":342,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-10",16.18,16.8,15.83,15.92,-0.54,-3.28,223178.137994,4284,16.0969,{"date":351,"open":352,"high":353,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-09",16.93,17.275,16.4,16.46,-0.47,-2.78,238977.597483,4184,16.6791,{"date":362,"open":363,"high":364,"low":365,"close":352,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-08",16.95,17.36,16.65,0.15,0.89,257686.021271,4565,16.9654,{"date":372,"open":373,"high":374,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-04",16.54,17.26,16.39,16.78,0.41,2.5,244527.180817,3878,16.8259,{"date":383,"open":384,"high":385,"low":386,"close":387,"change":208,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-03",16.05,16.525,15.625,16.37,3.22,263433.60124,5047,16.2417,{"date":393,"open":394,"high":395,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-02",15.72,16.11,15.35,15.86,0.1,0.63,222467.3341,4133,15.7646,{"date":404,"open":405,"high":406,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-09-01",16,16.4399,15.59,15.76,-0.65,-3.96,216694.086748,7363,15.9426,{"date":415,"open":416,"high":417,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-31",16.75,16.8893,16.04,16.41,-0.23,-1.38,287254.933407,6648,16.465,{"date":426,"open":427,"high":428,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-28",18.32,18.325,16.375,16.64,-1.43,-7.91,343707.413513,6497,17.0002,{"date":437,"open":438,"high":439,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-27",18.16,18.43,17.69,18.07,0.11,0.61,252019.382726,6290,18.0914,{"date":448,"open":449,"high":450,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-26",17.82,18.6827,17.72,17.96,0.21,1.18,195717.917673,5420,18.0455,{"date":459,"open":460,"high":461,"low":462,"close":463,"change":464,"percent_change":208,"volume":465,"transactions":466,"vwap":467},"2026-08-25",17.89,18.45,17.5,17.75,0.09,205553.67843,3925,17.879,{"date":469,"open":470,"high":470,"low":471,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-24",19.59,17.22,17.66,-2.225,-11.19,584132.466327,11178,17.8396,{"date":479,"open":480,"high":481,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-21",17.2,20.64,17.11,19.885,3.215,19.29,1743433.675831,18698,19.2389,{"date":490,"open":482,"high":491,"low":492,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-20",17.21,16.5501,16.67,-0.52,-3.03,180436.556739,3492,16.7731,{"date":500,"open":501,"high":502,"low":482,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-19",17.93,18.406,17.19,-0.79,-4.39,145102.412489,2707,17.3774,{"date":510,"open":511,"high":512,"low":513,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-18",18.15,18.84,17.78,17.98,-1.12,-5.86,213271.786285,3685,18.0421,{"date":521,"open":522,"high":523,"low":524,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-17",18.65,19.8,18.2138,19.1,0.285,1.51,339590.086808,6282,19.2368,{"date":532,"open":533,"high":206,"low":533,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-14",17.15,18.815,1.665,9.71,420059.596957,6175,18.3183,{"date":541,"open":542,"high":543,"low":544,"close":533,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-13",18.78,19,16.9,0.22,1.3,571789.969919,8557,17.9268,{"date":551,"open":552,"high":553,"low":554,"close":352,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-12",16.88,17.415,16.6,0.42,2.54,281839.931375,4570,17.1023,{"date":561,"open":562,"high":563,"low":564,"close":562,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-11",16.51,16.81,16.29,0.03,0.18,129706.381054,2813,16.508,{"date":571,"open":572,"high":573,"low":574,"close":95,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-10",16.79,17.2066,16.215,-0.38,-2.25,223290.348909,4170,16.5112,{"date":581,"open":582,"high":583,"low":584,"close":585,"change":586,"percent_change":88,"volume":587,"transactions":588,"vwap":589},"2026-08-07",16.45,17.03,16.15,16.86,0.55,160240.881523,3136,16.789,{"date":591,"open":333,"high":592,"low":593,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-06",16.755,15.49,16.31,0.505,3.2,154911.661058,2669,16.3649,{"date":601,"open":602,"high":603,"low":604,"close":605,"change":606,"percent_change":565,"volume":607,"transactions":608,"vwap":609},"2026-08-05",15.68,16.32,15.53,15.805,0.005,187900.843281,3676,15.8819,{"date":611,"open":612,"high":405,"low":613,"close":333,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-08-04",14.55,14.45,1.44,10.03,247538.808697,4164,15.5961,{"date":620,"open":621,"high":622,"low":621,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-08-03",13.78,14.47,14.36,0.45,3.24,209298.53434,3150,14.1742,{"date":630,"open":631,"high":632,"low":633,"close":634,"change":635,"percent_change":293,"volume":636,"transactions":637,"vwap":638},"2026-07-31",13.61,13.99,13.2229,13.91,0.29,234610.788344,3795,13.7408,{"date":640,"open":641,"high":642,"low":26,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-30",13.01,13.7,13.62,0.88,6.91,658964.542926,8130,13.3696,{"date":650,"open":613,"high":651,"low":652,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-29",14.69,12.54,12.74,-1.75,-12.08,714508.971054,8282,13.0347,{"date":660,"open":661,"high":651,"low":662,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-28",14.43,13.9,14.49,-0.22,-1.5,420347.887301,4108,14.328,{"date":670,"open":671,"high":672,"low":673,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-27",14.5,14.98,14.16,14.71,0.46,3.23,254589.927147,5121,14.5651,{"date":681,"open":682,"high":683,"low":673,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-24",14.84,14.93,14.25,-0.66,-4.43,225411.228119,3510,14.3914,{"date":691,"open":692,"high":693,"low":694,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-23",15.22,15.755,14.73,14.91,-0.36,-2.36,307089.545179,4367,15.013,{"date":702,"open":703,"high":704,"low":705,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":709,"vwap":710},"2026-07-22",15.63,16.23,15.27,-0.39,-2.49,308289.834997,4691,15.7526,{"date":712,"open":713,"high":714,"low":715,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":720,"vwap":721},"2026-07-21",14.59,16.02,14.575,15.66,1.27,8.83,404691.75706,5636,15.5595,{"date":723,"open":724,"high":725,"low":726,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":731,"vwap":732},"2026-07-20",14.32,15.0481,14.09,14.39,-0.02,-0.14,301922.395259,3954,14.4705,{"date":734,"open":735,"high":736,"low":737,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":738},"2026-07-17",14.13,14.92,13.96,14.41,-0.05,-0.35,299600,{"date":743,"open":744,"high":683,"low":745,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":746},"2026-07-16",14.75,14.21,14.46,-0.53,-3.54,286000,{"date":751,"open":694,"high":752,"low":753,"close":754,"change":147,"percent_change":755,"volume":756,"transactions":9,"vwap":754},"2026-07-15",15.1,14.31,14.99,2.6,216900,{"date":758,"open":736,"high":759,"low":760,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-07-14",15.3,14.51,14.61,-0.06,-0.41,176900,{"date":766,"open":767,"high":768,"low":769,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-07-13",15.81,15.85,14.52,14.67,-1.17,-7.39,307700,{"date":775,"open":776,"high":395,"low":777,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-07-10",15.71,15.36,15.84,0.02,0.13,212800,{"date":783,"open":564,"high":416,"low":784,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-07-09",15.45,15.82,-0.13,-0.82,432800,{"date":790,"open":791,"high":792,"low":776,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-07-08",15.99,17,15.95,-0.08,-0.5,1039600,{"date":798,"open":799,"high":800,"low":801,"close":802,"change":431,"percent_change":803,"volume":804,"transactions":9,"vwap":802},"2026-07-07",17.17,17.38,15.69,16.030001,-8.19,877600,{"date":806,"open":800,"high":807,"low":808,"close":809,"change":565,"percent_change":810,"volume":811,"transactions":9,"vwap":809},"2026-07-06",18.27,17.31,17.46,0.17,466600,{"date":813,"open":814,"high":815,"low":816,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-07-02",19.19,19.42,17.35,17.43,-1.82,-9.45,817800,{"date":822,"open":823,"high":824,"low":825,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-07-01",19.46,20.91,19.059999,19.25,-0.49,-2.48,516900,{"date":831,"open":823,"high":832,"low":833,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-06-30",20.12,19.030001,19.74,0.53,2.76,478600,{"date":839,"open":840,"high":229,"low":841,"close":842,"change":122,"percent_change":843,"volume":844,"transactions":9,"vwap":842},"2026-06-29",18.94,18.49,19.21,1.32,825700,{"date":846,"open":847,"high":848,"low":849,"close":228,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":228},"2026-06-26",18.38,19.41,18.2,0.28,1.5,1767500,{"date":854,"open":511,"high":855,"low":856,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-06-25",19.08,18.049999,18.68,0.57,3.15,247100,{"date":862,"open":863,"high":542,"low":864,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-06-24",18.55,17.7,18.11,-0.34,-1.84,435900,{"date":870,"open":871,"high":872,"low":864,"close":461,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":461},"2026-06-23",17.71,18.92,-0.3,-1.6,366200,{"date":877,"open":833,"high":878,"low":879,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-06-22",19.95,18.56,18.75,-0.69,-3.55,449000,{"date":885,"open":886,"high":887,"low":888,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-06-18",19.3,19.65,17.86,19.44,0.82,4.4,1149000,{"date":894,"open":879,"high":878,"low":895,"close":896,"change":186,"percent_change":897,"volume":898,"transactions":9,"vwap":896},"2026-06-17",18.28,18.62,2.14,619300,{"date":900,"open":901,"high":901,"low":902,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-06-16",20.4,18.08,18.23,-2.41,-11.68,625100,{"date":908,"open":909,"high":310,"low":910,"close":481,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":481},"2026-06-15",21,19.5,0.19,0.93,532600,{"date":915,"open":215,"high":916,"low":917,"close":918,"change":89,"percent_change":919,"volume":920,"transactions":9,"vwap":918},"2026-06-12",22.51,19.2,20.45,5.25,841800,{"date":922,"open":923,"high":924,"low":925,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-06-11",18.6,19.97,18.13,19.43,0.85,4.57,548700,{"date":931,"open":932,"high":933,"low":934,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-06-10",18.34,19.32,18,18.58,-0.18,-0.96,352400,{"date":940,"open":941,"high":942,"low":943,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-06-09",17.42,18.86,16.76,18.76,1.4,8.06,642200,{"date":949,"open":460,"high":950,"low":533,"close":364,"change":911,"percent_change":951,"volume":952,"transactions":9,"vwap":364},"2026-06-08",18.21,1.11,436000,{"date":954,"open":955,"high":955,"low":956,"close":799,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":799},"2026-06-05",18.77,16.83,-2.13,-11.04,921000,{"date":961,"open":543,"high":281,"low":962,"close":886,"change":747,"percent_change":963,"volume":964,"transactions":9,"vwap":886},"2026-06-04",18.41,-2.67,755600,{"date":966,"open":967,"high":968,"low":969,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-06-03",21.9,21.92,19.28,19.83,-2.26,-10.23,1107000,{"date":975,"open":976,"high":977,"low":825,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-06-02",20.17,22.5,22.09,3.14,16.57,1966200,{"date":983,"open":984,"high":977,"low":880,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-06-01",19.049999,18.95,3.67,24.02,5067900,{"date":990,"open":482,"high":482,"low":991,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-05-29",14.54,15.28,-0.92,-5.68,1045800,{"date":997,"open":998,"high":95,"low":999,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-05-28",15.41,15.15,16.2,0.64,4.11,465800,{"date":1005,"open":1006,"high":1007,"low":1008,"close":1009,"change":230,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1009},"2026-05-27",15.7,15.9,15.16,15.56,-0.58,338000,{"date":1013,"open":694,"high":334,"low":694,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-05-26",15.65,0.95,6.46,459500,{"date":1019,"open":651,"high":1020,"low":1021,"close":1022,"change":1023,"percent_change":303,"volume":1024,"transactions":9,"vwap":1022},"2026-05-22",15.29,14.3,14.7,0.04,220200,{"date":1026,"open":1027,"high":1028,"low":1029,"close":1030,"change":399,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1030},"2026-05-21",13.83,14.94,13.39,14.66,4.49,409300,{"date":1034,"open":1035,"high":745,"low":1036,"close":1037,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1037},"2026-05-20",13.64,13.38,14.03,0.5,3.7,289300,{"date":1042,"open":1043,"high":671,"low":1044,"close":1045,"change":787,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1045},"2026-05-19",14.35,13.43,13.53,-5.71,521500,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1043,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1043},"2026-05-18",15.75,16.14,14.12,-1.1,-7.12,600200,{"date":1057,"open":1058,"high":334,"low":1059,"close":784,"change":881,"percent_change":1060,"volume":1061,"transactions":9,"vwap":784},"2026-05-15",15.79,15.21,-4.28,282100,{"date":1063,"open":1064,"high":792,"low":793,"close":1051,"change":1010,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1051},"2026-05-14",16.82,-3.47,336100,{"date":1068,"open":1069,"high":364,"low":354,"close":1070,"change":728,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1070},"2026-05-13",16.77,16.72,-0.12,540300,{"date":1074,"open":1075,"high":585,"low":705,"close":1076,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1076},"2026-05-12",15.58,16.74,1.16,7.45,457500,{"date":1081,"open":333,"high":1082,"low":1083,"close":1075,"change":786,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1075},"2026-05-11",16.28,15.51,-0.83,285100,{"date":1087,"open":1088,"high":332,"low":1089,"close":776,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":776},"2026-05-08",15.5,15.06,0.36,2.35,546200,{"date":1094,"open":1095,"high":1058,"low":1096,"close":396,"change":873,"percent_change":1097,"volume":1098,"transactions":9,"vwap":396},"2026-05-07",15.67,15.12,-1.92,301800,{"date":1100,"open":1101,"high":768,"low":683,"close":1014,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1014},"2026-05-06",15,0.59,3.92,461900,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1089,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1089},"2026-05-05",15.4,15.64,15.02,-0.31,-2.02,301200,{"date":1114,"open":1115,"high":1115,"low":736,"close":1116,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1116},"2026-05-04",15.6,15.37,-0.28,-1.79,509500,{"date":1121,"open":564,"high":564,"low":1122,"close":1014,"change":1123,"percent_change":1060,"volume":1124,"transactions":9,"vwap":1014},"2026-05-01",15.33,-0.7,434400,{"date":1126,"open":603,"high":419,"low":1127,"close":1128,"change":565,"percent_change":566,"volume":1129,"transactions":9,"vwap":1128},"2026-04-30",15.14,16.35,492600,{"date":1131,"open":1101,"high":1132,"low":651,"close":603,"change":1077,"percent_change":1133,"volume":1134,"transactions":9,"vwap":603},"2026-04-29",16.5,7.65,1123700,{"date":1136,"open":1050,"high":344,"low":1022,"close":1008,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1008},"2026-04-28",-1.03,-6.36,1216800,{"date":1141,"open":1142,"high":363,"low":1050,"close":334,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":334},"2026-04-27",16.3,-0.81,-4.76,925100,{"date":1147,"open":462,"high":1148,"low":375,"close":792,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":792},"2026-04-24",18.29,-0.91,-5.08,1910400,{"date":178,"open":934,"high":1153,"low":462,"close":1154,"change":230,"percent_change":795,"volume":1155,"transactions":9,"vwap":1154},22.25,17.91,9692400]