[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-EML":3,"homepage-market-summary":34,"stock-historical-EML":176},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"EML","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},"Eastern Company","Nasdaq",null,"CUTLERY, HANDTOOLS & GENERAL HARDWARE","The Eastern Co manages industrial businesses that design, manufacture, and sell engineered solutions to the industrial market. The company manages the financial, operational, and strategic performance of its businesses to increase cash generation, operating earnings, and long-term shareholder value. It has one reportable segment: Engineered Solutions, which provides engineered solutions mainly for the commercial transportation and logistics markets. This segment offers a diverse product line of custom and standard vehicular and industrial hardware, including turnkey returnable packaging solutions, blow molds, compression latches, draw latches, hinges, camlocksaccess, mirrors, and mirror-cameras, among other products. Geographically, the group derives maximum revenue from the United States.","1,261","Shelton, CT",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},1.7879,0.44,"Quarterly",{"close":20,"open":21,"high":22,"low":20,"prev_close":23,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28,"high_52w":29,"low_52w":30,"avg_volume_52w":31,"range_52w_percent":32,"record_count":33},24.61,24.94,25.71,24.04,0.57,2.37,8920,527,25.1539,29.91,17.61,18355.021385472,56.9,11731,{"status":35,"indices":36,"watchlist":80,"sectors":102,"benchmarks":158},"success",[37,45,52,59,66,73],{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":43,"sparkline":44,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":43,"sparkline":51,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":43,"sparkline":58,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":43,"sparkline":65,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":43,"sparkline":72,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":14,"sparkline":79,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":43,"sparkline":87,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":43,"sparkline":94,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":43,"sparkline":101,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[103,108,113,118,123,128,133,138,143,148,153],{"name":104,"etf":105,"change":106,"price":107,"is_up":43},"Technology","XLK",1.01,199.81,{"name":109,"etf":110,"change":111,"price":112,"is_up":43},"Financials","XLF",0.06,53.49,{"name":114,"etf":115,"change":116,"price":117,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":119,"etf":120,"change":121,"price":122,"is_up":43},"Consumer Cycl","XLY",1.13,110.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":43},"Consumer Staples","XLP",0.25,80.53,{"name":129,"etf":130,"change":131,"price":132,"is_up":43},"Energy","XLE",0.4,62.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":43},"Industrials","XLI",0.78,169.95,{"name":139,"etf":140,"change":141,"price":142,"is_up":43},"Materials","XLB",0.66,48.86,{"name":144,"etf":145,"change":146,"price":147,"is_up":43},"Real Estate","XLRE",0.32,40.81,{"name":149,"etf":150,"change":151,"price":152,"is_up":43},"Utilities","XLU",0.38,39.83,{"name":154,"etf":155,"change":156,"price":157,"is_up":43},"Comm Services","XLC",0.35,110.32,[159,164,168,172],{"ticker":160,"name":161,"price":162,"change":163,"is_up":43},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":165,"name":166,"price":167,"change":93,"is_up":43},"QQQ","Invesco QQQ Trust",749.58,{"ticker":169,"name":170,"price":171,"change":57,"is_up":43},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":173,"name":174,"price":175,"change":71,"is_up":43},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":177,"page":50,"page_size":178,"total_pages":50,"summary":179,"data":184},365,1000,{"period_high":29,"period_low":30,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":20,"start_date":183,"end_date":5},15922,5811355.346368,24.92,"2025-04-22",[185,186,195,206,214,225,235,246,255,265,275,286,295,305,316,326,335,345,355,364,375,386,395,405,414,424,434,444,455,464,475,484,495,505,516,524,530,539,549,560,570,579,586,593,603,613,623,632,640,650,659,668,676,685,692,699,706,713,720,726,729,736,742,751,760,768,775,784,790,796,803,810,819,828,836,843,851,859,867,875,882,890,896,901,908,914,921,927,934,941,947,954,959,966,973,981,988,994,1000,1006,1013,1017,1026,1032,1040,1047,1051,1056,1062,1068,1073,1080,1083,1089,1094,1099,1105,1112,1118,1125,1132,1138,1141,1146,1152,1159,1165,1171,1179,1185,1191,1198,1204,1211,1218,1225,1233,1237,1242,1248,1253,1259,1265,1270,1275,1283,1291,1300,1306,1312,1317,1323,1328,1334,1339,1346,1353,1360,1366,1373,1377,1384,1390,1393,1399,1404,1410,1417,1422,1428,1434,1440,1445,1450,1455,1458,1464,1470,1475,1481,1487,1491,1494,1498,1501,1506,1510,1513,1517,1521,1527,1533,1539,1546,1553,1558,1564,1568,1571,1578,1584,1588,1592,1596,1598,1601,1608,1611,1614,1619,1623,1629,1635,1640,1645,1651,1656,1660,1665,1668,1672,1675,1681,1686,1690,1694,1698,1704,1710,1715,1718,1722,1727,1732,1737,1739,1743,1749,1754,1758,1761,1765,1770,1774,1778,1783,1788,1793,1798,1802,1806,1811,1816,1822,1828,1835,1837,1842,1845,1848,1852,1860,1867,1870,1877,1881,1884,1888,1893,1899,1902,1908,1912,1918,1923,1928,1934,1939,1942,1948,1955,1958,1962,1967,1972,1978,1982,1987,1992,1996,2001,2004,2008,2011,2015,2018,2022,2027,2030,2034,2037,2042,2045,2050,2054,2058,2061,2065,2070,2074,2078,2080,2084,2088,2093,2096,2102,2106,2110,2114,2117,2121,2124,2126,2130,2133,2138,2141,2143,2146,2150,2154,2158,2163,2166,2168,2170,2173,2176,2180,2184,2187,2190,2193,2195,2198,2202,2207,2210,2214,2218,2221,2223,2226,2229,2235,2238,2240,2246,2249,2252,2256,2260,2265,2269],{"date":5,"open":21,"high":22,"low":20,"close":20,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28},{"date":187,"open":188,"high":189,"low":188,"close":23,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-01",23.71,24.52,0.18,0.75,4421.8357,301,24.0716,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-30",23.66,24.17,23.65,23.86,0.21,0.89,5448.8437,661,23.977,{"date":207,"open":208,"high":208,"low":199,"close":199,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",24.11,-0.74,-3.03,3077.8357,308,23.6981,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",24.34,24.78,24,24.39,0.29,1.2,6339.8247,685,24.2634,{"date":226,"open":227,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-25",24.85,24.03,24.1,-0.4975,-2.02,3343.340245,267,24.2674,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-24",25.36,25.41,24.41,24.5975,-0.9825,-3.84,6935.9557,382,24.9391,{"date":247,"open":248,"high":249,"low":248,"close":250,"change":220,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-23",25.29,26.12,25.58,1.15,3249.1657,305,25.6739,{"date":256,"open":257,"high":258,"low":259,"close":248,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-22",25.6,25.61,25.18,-0.31,-1.21,6274.17989,553,25.4604,{"date":266,"open":267,"high":268,"low":269,"close":257,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-21",25.22,25.76,24.71,0.01,0.04,7050.8937,624,25.4212,{"date":276,"open":277,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-18",24.66,26.305,23.85,25.59,0.93,3.77,41729.92133,595,25.327,{"date":287,"open":250,"high":288,"low":289,"close":277,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-17",26.295,24.31,-0.6,-2.38,12775.855741,796,25.1222,{"date":296,"open":297,"high":298,"low":299,"close":300,"change":301,"percent_change":111,"volume":302,"transactions":303,"vwap":304},"2026-09-16",25.35,25.805,24.99,25.26,0.015,11803.1772,598,25.3161,{"date":306,"open":307,"high":308,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-15",25.33,25.65,24.55,25.245,-0.205,-0.81,10003.783212,922,25.1044,{"date":317,"open":318,"high":257,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-14",24.8181,23.91,25.45,0.97,3.96,14192.149958,574,24.7471,{"date":327,"open":257,"high":257,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-11",23.76,24.48,-1.16,-4.52,11638.7256,507,24.6422,{"date":336,"open":337,"high":338,"low":339,"close":337,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-10",25.64,26.25,24.44,0.48,1.91,14448.1909,1432,25.3242,{"date":346,"open":249,"high":347,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-09",26.535,25.105,25.16,-0.96,-3.68,11202.09861,1565,25.9178,{"date":356,"open":357,"high":357,"low":358,"close":249,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-08",27.89,25.485,-1.82,-6.51,21980.3585,1530,26.3565,{"date":365,"open":366,"high":367,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-04",27.155,27.95,26.94,27.94,0.64,2.34,8504.4945,559,27.5689,{"date":376,"open":377,"high":378,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-03",28.2,28.75,26.88,27.3,-0.66,-2.36,16986.621677,683,27.8081,{"date":387,"open":380,"high":388,"low":389,"close":390,"change":50,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-02",28.23,27.04,27.96,3.71,14647.953552,923,27.8512,{"date":396,"open":397,"high":397,"low":398,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-01",27.28,26.4,26.96,-0.28,-1.03,7959.77586,505,27.0279,{"date":406,"open":407,"high":408,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-31",26.24,27.24,0.92,3.5,19748.1849,1968,26.6626,{"date":415,"open":416,"high":417,"low":416,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-28",26.09,26.92,26.32,-0.03,-0.11,4674.4909,359,26.2929,{"date":425,"open":426,"high":427,"low":308,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-27",26,26.365,26.35,0.325,1.25,8153.514108,951,26.0923,{"date":435,"open":426,"high":436,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-26",26.245,25.86,26.025,0.335,1.3,14613.2648,736,26.0354,{"date":445,"open":446,"high":447,"low":448,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-25",25.55,26.02,25.32,25.69,0.07,0.27,23345.2991,1095,25.6924,{"date":456,"open":457,"high":438,"low":457,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-24",25.25,25.62,0.52,2.07,9742.6648,485,25.6603,{"date":465,"open":466,"high":467,"low":468,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-21",24.91,25.5,24.605,25.1,-0.08,-0.32,12133.2648,476,25.0825,{"date":476,"open":477,"high":478,"low":469,"close":259,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-20",25.15,25.225,0.55,2.23,5417,376,25.124,{"date":485,"open":486,"high":487,"low":488,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-19",24.6,25.665,24.5,24.63,0.03,0.12,18295.384,651,24.8131,{"date":496,"open":497,"high":498,"low":499,"close":486,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-18",24.86,24.9825,24.51,-0.51,-2.03,7393.211325,304,24.6901,{"date":506,"open":507,"high":508,"low":509,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-17",25.8,25.99,24.955,25.11,-0.3,-1.18,11709.093769,468,25.4227,{"date":517,"open":518,"high":519,"low":489,"close":238,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":337},"2026-08-14",25.67,27.13,-0.255,-0.99,11279.4199,571,{"date":525,"open":526,"high":398,"low":527,"close":487,"change":301,"percent_change":111,"volume":528,"transactions":373,"vwap":529},"2026-08-13",26.05,25.56,12384.382308,25.9281,{"date":531,"open":532,"high":533,"low":532,"close":308,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-12",24.74,27,1.23,5.04,15036.237929,465,25.7988,{"date":540,"open":541,"high":478,"low":542,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-11",24.81,24.235,24.42,-0.349,-1.41,20848.713076,567,24.7011,{"date":550,"open":551,"high":552,"low":553,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-10",24.992,25.4468,24.72,24.769,-0.131,-0.53,24263.100779,401,25.1302,{"date":561,"open":562,"high":563,"low":564,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":193,"vwap":569},"2026-08-07",24.75,25.135,24.58,24.9,-0.18,-0.72,3729.567997,24.9056,{"date":571,"open":572,"high":349,"low":499,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-06",24.76,25.08,0.65,2.66,11660.545,817,24.9719,{"date":580,"open":488,"high":486,"low":219,"close":581,"change":471,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-05",24.43,-1.29,12503.3486,385,24.4925,{"date":587,"open":216,"high":469,"low":588,"close":562,"change":589,"percent_change":146,"volume":590,"transactions":591,"vwap":592},"2026-08-04",24.32,0.08,26483.1778,777,24.7531,{"date":594,"open":595,"high":596,"low":595,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-03",23.84,24.84,24.67,0.95,4.01,9839.179569,761,24.5125,{"date":604,"open":319,"high":605,"low":606,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-07-31",23.98,23.55,23.72,-0.36,-1.5,4500.140986,273,23.9073,{"date":614,"open":615,"high":616,"low":617,"close":618,"change":619,"percent_change":151,"volume":620,"transactions":621,"vwap":622},"2026-07-30",24.07,24.18,23.88,24.08,0.09,3411.3573,312,24.1411,{"date":624,"open":229,"high":625,"low":606,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-07-29",24.16,23.99,-0.42,-1.72,9537.657005,471,23.8748,{"date":633,"open":616,"high":339,"low":634,"close":239,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-28",23.56,0.28,1.16,8206.62473,408,24.1492,{"date":641,"open":642,"high":643,"low":644,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-27",24.22,24.8396,24.13,-0.09,-0.37,6509.4205,296,24.2971,{"date":651,"open":652,"high":653,"low":616,"close":642,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-24",24.455,24.98,-0.22,-0.9,20438.3795,1185,24.4933,{"date":660,"open":626,"high":661,"low":662,"close":339,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-23",25.035,23.14,0.31,1.28,39081.50059,1235,24.1762,{"date":669,"open":670,"high":573,"low":606,"close":644,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-22",24.8,-0.59,-2.39,14844.8436,605,24.1725,{"date":677,"open":678,"high":678,"low":679,"close":553,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-21",25.48,24.69,-0.76,-2.98,12646.8096,809,24.9248,{"date":686,"open":267,"high":687,"low":267,"close":678,"change":688,"percent_change":689,"volume":690,"transactions":333,"vwap":691},"2026-07-20",25.87,-0.05,-0.2,10290.585422,25.5039,{"date":693,"open":694,"high":398,"low":695,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":9,"vwap":695},"2026-07-17",26.19,25.53,-1.07,-4.02,7200,{"date":700,"open":426,"high":701,"low":702,"close":703,"change":459,"percent_change":704,"volume":705,"transactions":9,"vwap":703},"2026-07-16",27.19,25.93,26.6,1.99,16400,{"date":707,"open":518,"high":708,"low":458,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":9,"vwap":709},"2026-07-15",26.31,26.08,0.72,2.84,11400,{"date":714,"open":715,"high":716,"low":297,"close":237,"change":717,"percent_change":718,"volume":719,"transactions":9,"vwap":237},"2026-07-14",26.15,26.22,-0.57,-2.2,12300,{"date":721,"open":280,"high":722,"low":280,"close":702,"change":723,"percent_change":724,"volume":725,"transactions":9,"vwap":702},"2026-07-13",26.36,0.61,2.41,22500,{"date":727,"open":258,"high":715,"low":259,"close":448,"change":671,"percent_change":728,"volume":725,"transactions":9,"vwap":448},"2026-07-10",-2.28,{"date":730,"open":238,"high":416,"low":731,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":732},"2026-07-09",25.14,25.91,0.59,2.33,9700,{"date":737,"open":738,"high":738,"low":596,"close":448,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":448},"2026-07-08",26.059999,-0.75,-2.88,18300,{"date":743,"open":744,"high":745,"low":746,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":747},"2026-07-07",27.2,27.29,25.81,26.07,-1.7,-6.12,27500,{"date":752,"open":753,"high":754,"low":755,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":756},"2026-07-06",28.8,29.62,27.71,27.77,-1.34,-4.6,30400,{"date":761,"open":762,"high":763,"low":764,"close":765,"change":400,"percent_change":766,"volume":767,"transactions":9,"vwap":765},"2026-07-02",29.26,29.74,28.16,29.11,-0.95,38100,{"date":769,"open":770,"high":29,"low":770,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-07-01",28.01,29.39,1.54,5.53,67500,{"date":776,"open":777,"high":778,"low":779,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-06-30",25.85,28,25.12,27.85,1.86,7.16,48900,{"date":785,"open":488,"high":426,"low":786,"close":508,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":508},"2026-06-29",24.49,1.65,6.78,42200,{"date":791,"open":792,"high":786,"low":793,"close":216,"change":126,"percent_change":794,"volume":795,"transactions":9,"vwap":216},"2026-06-26",23.75,23.27,1.04,635700,{"date":797,"open":328,"high":644,"low":798,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-06-25",23.11,24.09,0.36,1.52,53400,{"date":804,"open":805,"high":626,"low":806,"close":807,"change":574,"percent_change":808,"volume":809,"transactions":9,"vwap":807},"2026-06-24",22.97,22.61,23.73,2.82,63900,{"date":811,"open":812,"high":813,"low":814,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-06-23",23.35,23.45,22.8,23.08,-0.16,-0.69,21300,{"date":820,"open":821,"high":822,"low":823,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-06-22",23.7,23.9,23.13,23.24,-0.44,-1.86,26900,{"date":829,"open":830,"high":831,"low":832,"close":831,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":831},"2026-06-18",22.46,23.68,21.64,1.76,8.03,48000,{"date":837,"open":838,"high":839,"low":840,"close":841,"change":271,"percent_change":190,"volume":842,"transactions":9,"vwap":841},"2026-06-17",21.82,21.98,21.62,21.92,23400,{"date":844,"open":845,"high":846,"low":847,"close":848,"change":340,"percent_change":849,"volume":850,"transactions":9,"vwap":848},"2026-06-16",21.37,21.97,21,21.88,2.24,55400,{"date":852,"open":853,"high":853,"low":854,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-06-15",22.01,21.22,21.4,-0.35,-1.61,33400,{"date":860,"open":847,"high":861,"low":862,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-06-12",21.95,20.88,21.75,0.76,3.62,29400,{"date":868,"open":869,"high":870,"low":871,"close":872,"change":873,"percent_change":874,"volume":866,"transactions":9,"vwap":872},"2026-06-11",21.89,22.049999,20.83,20.99,-0.7,-3.23,{"date":876,"open":877,"high":878,"low":832,"close":879,"change":627,"percent_change":880,"volume":881,"transactions":9,"vwap":879},"2026-06-10",22.3,22.32,21.69,-1.9,26700,{"date":883,"open":884,"high":885,"low":886,"close":887,"change":201,"percent_change":888,"volume":889,"transactions":9,"vwap":887},"2026-06-09",22.13,22.38,21.77,22.11,0.96,16100,{"date":891,"open":892,"high":893,"low":894,"close":892,"change":131,"percent_change":781,"volume":895,"transactions":9,"vwap":892},"2026-06-08",21.9,22.17,21.67,19400,{"date":897,"open":898,"high":869,"low":899,"close":899,"change":420,"percent_change":500,"volume":900,"transactions":9,"vwap":899},"2026-06-05",21.68,21.5,14500,{"date":902,"open":903,"high":879,"low":904,"close":905,"change":451,"percent_change":906,"volume":907,"transactions":9,"vwap":905},"2026-06-04",21.25,21.030001,21.61,1.27,21800,{"date":909,"open":910,"high":910,"low":904,"close":911,"change":689,"percent_change":912,"volume":913,"transactions":9,"vwap":911},"2026-06-03",21.51,21.34,-0.93,33300,{"date":915,"open":899,"high":916,"low":917,"close":918,"change":919,"percent_change":619,"volume":920,"transactions":9,"vwap":918},"2026-06-02",21.71,21.3,21.54,0.02,18800,{"date":922,"open":840,"high":923,"low":924,"close":925,"change":116,"percent_change":688,"volume":926,"transactions":9,"vwap":925},"2026-06-01",22,21.31,21.52,19800,{"date":928,"open":899,"high":863,"low":929,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-05-29",21.16,21.53,-0.12,-0.55,35000,{"date":935,"open":936,"high":937,"low":938,"close":937,"change":663,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-05-28",21.26,21.65,21.19,1.45,13000,{"date":942,"open":943,"high":944,"low":945,"close":911,"change":126,"percent_change":64,"volume":946,"transactions":9,"vwap":911},"2026-05-27",21.02,21.47,20.91,24700,{"date":948,"open":949,"high":950,"low":862,"close":951,"change":952,"percent_change":953,"volume":750,"transactions":9,"vwap":951},"2026-05-26",21.040001,21.18,21.09,0.05,0.24,{"date":955,"open":903,"high":903,"low":956,"close":949,"change":919,"percent_change":957,"volume":958,"transactions":9,"vwap":949},"2026-05-22",20.95,0.1,9100,{"date":960,"open":961,"high":962,"low":961,"close":943,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":943},"2026-05-21",20.66,21.17,0.22,1.06,15500,{"date":967,"open":968,"high":969,"low":970,"close":969,"change":220,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-05-20",20.51,20.8,20.37,1.41,7100,{"date":974,"open":975,"high":976,"low":977,"close":968,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":968},"2026-05-19",20.059999,20.61,19.95,0.2,0.98,18700,{"date":982,"open":983,"high":984,"low":983,"close":985,"change":800,"percent_change":986,"volume":987,"transactions":9,"vwap":985},"2026-05-18",19.96,20.56,20.31,1.8,29000,{"date":989,"open":975,"high":990,"low":991,"close":977,"change":471,"percent_change":992,"volume":993,"transactions":9,"vwap":977},"2026-05-15",20.43,19.8,-1.58,17400,{"date":995,"open":945,"high":996,"low":975,"close":997,"change":932,"percent_change":998,"volume":999,"transactions":9,"vwap":997},"2026-05-14",21.27,20.27,-2.64,22800,{"date":1001,"open":1002,"high":1002,"low":1003,"close":1003,"change":609,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1003},"2026-05-13",22.1,20.82,-6.72,27700,{"date":1007,"open":1008,"high":1009,"low":1010,"close":878,"change":156,"percent_change":1011,"volume":1012,"transactions":9,"vwap":878},"2026-05-12",21.86,22.42,21.38,1.59,8400,{"date":1014,"open":893,"high":1009,"low":1015,"close":846,"change":1016,"percent_change":766,"volume":698,"transactions":9,"vwap":846},"2026-05-11",21.81,-0.21,{"date":1018,"open":1019,"high":1020,"low":1021,"close":1022,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1022},"2026-05-08",22.57,22.75,22.030001,22.18,-0.39,-1.73,5600,{"date":1027,"open":1028,"high":1029,"low":1030,"close":1019,"change":111,"percent_change":451,"volume":1031,"transactions":9,"vwap":1019},"2026-05-07",22.6,22.88,22.52,12500,{"date":1033,"open":1034,"high":1035,"low":1034,"close":1036,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1036},"2026-05-06",22.059999,22.58,22.51,0.42,1.9,11800,{"date":1041,"open":1042,"high":1043,"low":916,"close":1044,"change":1045,"percent_change":566,"volume":1046,"transactions":9,"vwap":1044},"2026-05-05",21.96,22.24,22.09,-0.04,11600,{"date":1048,"open":869,"high":1049,"low":918,"close":884,"change":111,"percent_change":451,"volume":1050,"transactions":9,"vwap":884},"2026-05-04",22.74,18100,{"date":1052,"open":916,"high":1053,"low":1054,"close":1053,"change":201,"percent_change":888,"volume":1055,"transactions":9,"vwap":1053},"2026-05-01",22.07,21.55,17200,{"date":1057,"open":1058,"high":1059,"low":1008,"close":1008,"change":1023,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1008},"2026-04-30",22.040001,22.35,-1.75,18900,{"date":1063,"open":1044,"high":1064,"low":1042,"close":1065,"change":978,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1065},"2026-04-29",22.29,22.25,0.91,21500,{"date":1069,"open":923,"high":1070,"low":923,"close":870,"change":420,"percent_change":1071,"volume":1072,"transactions":9,"vwap":870},"2026-04-28",22.53,-0.5,10100,{"date":1074,"open":1034,"high":1075,"low":1076,"close":1077,"change":1078,"percent_change":733,"volume":1079,"transactions":9,"vwap":1077},"2026-04-27",22.59,21.94,22.16,0.13,19100,{"date":1081,"open":923,"high":1077,"low":1008,"close":1021,"change":490,"percent_change":1082,"volume":818,"transactions":9,"vwap":1021},"2026-04-24",0.14,{"date":1084,"open":1034,"high":1085,"low":848,"close":923,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":923},"2026-04-23",22.45,0.15,0.69,6900,{"date":1090,"open":846,"high":1091,"low":886,"close":1092,"change":270,"percent_change":952,"volume":1093,"transactions":9,"vwap":1092},"2026-04-22",22.62,21.85,13400,{"date":1095,"open":853,"high":1044,"low":894,"close":1096,"change":566,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1096},"2026-04-21",21.84,-0.82,7400,{"date":1100,"open":1101,"high":1101,"low":923,"close":1102,"change":1103,"percent_change":1104,"volume":1046,"transactions":9,"vwap":1102},"2026-04-20",22.5,22.02,-0.41,-1.83,{"date":1106,"open":1107,"high":1108,"low":848,"close":1109,"change":17,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1109},"2026-04-17",22.27,22.73,22.43,2,9000,{"date":1113,"open":1077,"high":1114,"low":905,"close":1115,"change":856,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1115},"2026-04-16",22.33,21.99,-1.57,17800,{"date":1119,"open":1092,"high":1120,"low":1121,"close":1122,"change":459,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1122},"2026-04-15",22.69,21.72,22.34,2.38,22300,{"date":1126,"open":1127,"high":1128,"low":1129,"close":838,"change":1130,"percent_change":1131,"volume":1111,"transactions":9,"vwap":838},"2026-04-14",22.28,22.44,21.73,-0.46,-2.06,{"date":1133,"open":1134,"high":1128,"low":1135,"close":1127,"change":479,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1127},"2026-04-13",21.7,21.28,2.53,14700,{"date":1139,"open":899,"high":1015,"low":899,"close":1129,"change":490,"percent_change":1082,"volume":1140,"transactions":9,"vwap":1129},"2026-04-10",11500,{"date":1142,"open":1143,"high":916,"low":1143,"close":1134,"change":1144,"percent_change":724,"volume":1145,"transactions":9,"vwap":1134},"2026-04-09",21.13,0.51,8700,{"date":1147,"open":854,"high":911,"low":1148,"close":938,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":938},"2026-04-08",20.7,0.39,1.88,12900,{"date":1153,"open":1154,"high":847,"low":1155,"close":969,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":969},"2026-04-07",20.86,20.67,-0.06,-0.29,10300,{"date":1160,"open":1161,"high":956,"low":1162,"close":1154,"change":1163,"percent_change":409,"volume":1164,"transactions":9,"vwap":1154},"2026-04-06",20.84,20.75,0.19,8200,{"date":1166,"open":1167,"high":1003,"low":1168,"close":1155,"change":451,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1155},"2026-04-02",20.4,20.19,1.32,15200,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1167,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1167},"2026-04-01",20.36,20.64,20.25,0.16,0.79,14200,{"date":1180,"open":1181,"high":1181,"low":1182,"close":1183,"change":190,"percent_change":71,"volume":1184,"transactions":9,"vwap":1183},"2026-03-31",20.38,19.76,20.24,14300,{"date":1186,"open":1187,"high":1187,"low":1188,"close":975,"change":1189,"percent_change":801,"volume":1190,"transactions":9,"vwap":975},"2026-03-30",20.07,19.75,0.3,8100,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1182,"change":470,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1182},"2026-03-27",19.84,20,19.35,-0.4,10200,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1193,"change":919,"percent_change":957,"volume":1203,"transactions":9,"vwap":1193},"2026-03-26",19.83,20.1,19.2,24600,{"date":1205,"open":1206,"high":1207,"low":991,"close":1208,"change":1097,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1208},"2026-03-25",20.32,20.54,19.82,-3.97,13800,{"date":1212,"open":1213,"high":1214,"low":1206,"close":1174,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1174},"2026-03-24",21.21,21.45,-0.52,-2.46,22100,{"date":1219,"open":1220,"high":1221,"low":1175,"close":929,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":929},"2026-03-23",20.5,21.2,0.83,4.08,18600,{"date":1226,"open":1227,"high":1220,"low":1228,"close":1229,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1229},"2026-03-20",20.35,20.18,20.33,-0.02,-0.1,23000,{"date":1234,"open":1235,"high":1173,"low":1194,"close":1227,"change":201,"percent_change":794,"volume":1236,"transactions":9,"vwap":1227},"2026-03-19",20.049999,14400,{"date":1238,"open":1239,"high":1240,"low":1194,"close":1241,"change":270,"percent_change":952,"volume":1055,"transactions":9,"vwap":1241},"2026-03-18",20.02,20.15,20.14,{"date":1243,"open":1244,"high":976,"low":1245,"close":1246,"change":1196,"percent_change":1247,"volume":889,"transactions":9,"vwap":1246},"2026-03-17",20.58,20.12,20.13,-1.95,{"date":1249,"open":951,"high":951,"low":1220,"close":1250,"change":1196,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1250},"2026-03-16",20.53,-1.91,25700,{"date":1254,"open":1162,"high":1255,"low":997,"close":1256,"change":156,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1256},"2026-03-13",21.15,20.93,1.7,31100,{"date":1260,"open":1261,"high":1262,"low":1194,"close":1244,"change":1037,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1244},"2026-03-12",20.08,20.78,2.08,20500,{"date":1266,"open":1161,"high":1267,"low":1188,"close":1268,"change":106,"percent_change":1269,"volume":783,"transactions":9,"vwap":1268},"2026-03-11",21.36,20.16,5.27,{"date":1271,"open":1272,"high":1273,"low":1272,"close":1274,"change":957,"percent_change":459,"volume":881,"transactions":9,"vwap":1274},"2026-03-10",18.83,19.55,19.15,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1280,"change":1144,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1280},"2026-03-09",18.5,19.13,18.37,19.049999,2.75,19300,{"date":1284,"open":1285,"high":1286,"low":1285,"close":1287,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1287},"2026-03-06",17.66,18.62,18.54,0.6,3.34,30700,{"date":1292,"open":1293,"high":1294,"low":1295,"close":1296,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1296},"2026-03-05",18.41,18.51,17.76,17.94,-0.64,-3.44,23200,{"date":1301,"open":1302,"high":1303,"low":1302,"close":1304,"change":1045,"percent_change":1016,"volume":1305,"transactions":9,"vwap":1304},"2026-03-04",18.47,18.64,18.58,13900,{"date":1307,"open":1308,"high":1309,"low":1310,"close":1286,"change":1045,"percent_change":1016,"volume":1311,"transactions":9,"vwap":1286},"2026-03-03",18.3,18.8,18.25,18400,{"date":1313,"open":1314,"high":1315,"low":1314,"close":1316,"change":619,"percent_change":340,"volume":1137,"transactions":9,"vwap":1316},"2026-03-02",18.28,18.84,18.66,{"date":1318,"open":1319,"high":1303,"low":1277,"close":1320,"change":1321,"percent_change":873,"volume":1322,"transactions":9,"vwap":1320},"2026-02-27",18.6,18.57,-0.13,15600,{"date":1324,"open":1325,"high":1278,"low":1326,"close":1327,"change":1321,"percent_change":817,"volume":889,"transactions":9,"vwap":1327},"2026-02-26",18.88,18.59,18.7,{"date":1329,"open":1330,"high":1325,"low":1331,"close":1272,"change":1332,"percent_change":1333,"volume":1012,"transactions":9,"vwap":1272},"2026-02-25",18.31,18.17,0.47,2.56,{"date":1335,"open":1336,"high":1277,"low":1336,"close":1337,"change":663,"percent_change":1338,"volume":1282,"transactions":9,"vwap":1337},"2026-02-24",18.01,18.36,1.72,{"date":1340,"open":1316,"high":1341,"low":1342,"close":1342,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1342},"2026-02-23",18.72,18.049999,-0.56,-3.01,24900,{"date":1347,"open":1277,"high":1348,"low":1349,"close":1350,"change":1351,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1350},"2026-02-20",18.71,18.45,18.61,0,11700,{"date":1354,"open":1355,"high":1356,"low":1357,"close":1350,"change":1176,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1350},"2026-02-19",18.97,19.08,18.44,0.87,10000,{"date":1361,"open":1277,"high":1303,"low":1362,"close":1349,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1349},"2026-02-18",18.4,-0.07,-0.38,15900,{"date":1367,"open":1368,"high":1369,"low":1370,"close":1370,"change":645,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1370},"2026-02-17",18.53,18.99,18.52,-0.48,11200,{"date":1374,"open":1341,"high":1375,"low":1350,"close":1350,"change":1321,"percent_change":817,"volume":1376,"transactions":9,"vwap":1350},"2026-02-13",18.79,6500,{"date":1378,"open":1379,"high":1380,"low":1381,"close":1382,"change":419,"percent_change":816,"volume":1383,"transactions":9,"vwap":1382},"2026-02-12",18.76,18.89,18.67,18.74,7600,{"date":1385,"open":1386,"high":1386,"low":1316,"close":1387,"change":1364,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1387},"2026-02-11",19.38,18.77,-1.98,8900,{"date":1391,"open":1355,"high":1386,"low":1355,"close":1274,"change":663,"percent_change":787,"volume":1392,"transactions":9,"vwap":1274},"2026-02-10",12400,{"date":1394,"open":1395,"high":1395,"low":1396,"close":1315,"change":1397,"percent_change":1398,"volume":705,"transactions":9,"vwap":1315},"2026-02-09",19.26,18.19,-0.63,-3.24,{"date":1400,"open":1319,"high":977,"low":1293,"close":1401,"change":251,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1401},"2026-02-06",19.47,6.28,39500,{"date":1405,"open":1357,"high":1350,"low":1406,"close":1407,"change":1231,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1407},"2026-02-05",17.78,18.32,-0.54,25000,{"date":1411,"open":1412,"high":1412,"low":1413,"close":1414,"change":1086,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1414},"2026-02-04",18.69,18.34,18.42,0.82,9600,{"date":1418,"open":1272,"high":1272,"low":1419,"close":1420,"change":817,"percent_change":1421,"volume":1158,"transactions":9,"vwap":1420},"2026-02-03",18.15,18.27,-3.64,{"date":1423,"open":1348,"high":1424,"low":1425,"close":1424,"change":1426,"percent_change":1427,"volume":1145,"transactions":9,"vwap":1424},"2026-02-02",18.96,18.65,0.26,1.39,{"date":1429,"open":1430,"high":1309,"low":1431,"close":1327,"change":574,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1327},"2026-01-30",17.93,17.79,3.6,17000,{"date":1435,"open":1436,"high":1342,"low":1437,"close":1342,"change":1426,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1342},"2026-01-29",17.97,17.7,1.46,9800,{"date":1441,"open":1442,"high":1442,"low":30,"close":1431,"change":1016,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1431},"2026-01-28",18.12,-1.17,22900,{"date":1446,"open":1310,"high":1330,"low":1447,"close":1447,"change":816,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1447},"2026-01-27",18,-0.88,15000,{"date":1451,"open":1452,"high":1280,"low":1442,"close":1452,"change":1453,"percent_change":723,"volume":1454,"transactions":9,"vwap":1452},"2026-01-26",18.16,0.11,9300,{"date":1456,"open":1294,"high":1294,"low":1336,"close":1342,"change":856,"percent_change":880,"volume":1457,"transactions":9,"vwap":1342},"2026-01-23",13600,{"date":1459,"open":1460,"high":1461,"low":1460,"close":1362,"change":963,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1362},"2026-01-22",18.35,19.030001,1.21,8800,{"date":1465,"open":1466,"high":1467,"low":1468,"close":1469,"change":1176,"percent_change":202,"volume":1190,"transactions":9,"vwap":1469},"2026-01-21",18.07,18.21,18.02,18.18,{"date":1471,"open":1314,"high":1472,"low":1468,"close":1468,"change":1473,"percent_change":1474,"volume":1416,"transactions":9,"vwap":1468},"2026-01-20",18.29,-0.34,-1.85,{"date":1476,"open":1286,"high":1477,"low":1330,"close":1337,"change":1478,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1337},"2026-01-16",19.040001,-0.19,-1.02,10700,{"date":1482,"open":1279,"high":1327,"low":1413,"close":1483,"change":1484,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1483},"2026-01-15",18.55,0.23,1.26,12600,{"date":1488,"open":1442,"high":1319,"low":1442,"close":1407,"change":1189,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1407},"2026-01-14",1.66,10600,{"date":1492,"open":1331,"high":1493,"low":1336,"close":1468,"change":566,"percent_change":521,"volume":1480,"transactions":9,"vwap":1468},"2026-01-13",18.22,{"date":1495,"open":1493,"high":1308,"low":1452,"close":1496,"change":919,"percent_change":1453,"volume":1497,"transactions":9,"vwap":1496},"2026-01-12",18.2,5400,{"date":1499,"open":1330,"high":1500,"low":1452,"close":1469,"change":931,"percent_change":381,"volume":719,"transactions":9,"vwap":1469},"2026-01-09",18.93,{"date":1502,"open":1503,"high":1504,"low":1503,"close":1308,"change":450,"percent_change":151,"volume":1505,"transactions":9,"vwap":1308},"2026-01-08",18.11,19.059999,30500,{"date":1507,"open":1370,"high":1483,"low":1452,"close":1508,"change":825,"percent_change":382,"volume":1509,"transactions":9,"vwap":1508},"2026-01-07",18.23,19500,{"date":1511,"open":1278,"high":1278,"low":1350,"close":1381,"change":1130,"percent_change":1512,"volume":1079,"transactions":9,"vwap":1381},"2026-01-06",-2.4,{"date":1514,"open":1515,"high":1188,"low":1278,"close":1278,"change":1071,"percent_change":1516,"volume":1111,"transactions":9,"vwap":1278},"2026-01-05",19.71,-2.55,{"date":1518,"open":847,"high":847,"low":1519,"close":1520,"change":1156,"percent_change":511,"volume":1392,"transactions":9,"vwap":1520},"2026-01-02",19.33,19.63,{"date":1522,"open":1523,"high":1524,"low":1525,"close":1524,"change":479,"percent_change":1526,"volume":1137,"transactions":9,"vwap":1524},"2025-12-31",19.09,19.69,18.98,2.87,{"date":1528,"open":1529,"high":1529,"low":1530,"close":1531,"change":680,"percent_change":1532,"volume":958,"transactions":9,"vwap":1531},"2025-12-30",19.81,19.11,19.14,-3.82,{"date":1534,"open":1535,"high":1536,"low":1193,"close":1537,"change":1343,"percent_change":1538,"volume":1039,"transactions":9,"vwap":1537},"2025-12-29",20.49,20.65,19.9,-2.74,{"date":1540,"open":1395,"high":1148,"low":1541,"close":1542,"change":1543,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1542},"2025-12-26",19.25,20.46,1.29,6.73,17300,{"date":1547,"open":1278,"high":1548,"low":1549,"close":1550,"change":201,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1550},"2025-12-24",19.49,19.1,19.17,1.11,66500,{"date":1554,"open":1555,"high":1556,"low":1424,"close":1424,"change":1297,"percent_change":1557,"volume":1282,"transactions":9,"vwap":1424},"2025-12-23",19.58,19.68,-3.27,{"date":1559,"open":1194,"high":1560,"low":1561,"close":1561,"change":1562,"percent_change":1563,"volume":1480,"transactions":9,"vwap":1561},"2025-12-22",20.22,19.6,-0.58,-2.87,{"date":1565,"open":1182,"high":1566,"low":1182,"close":1228,"change":1567,"percent_change":460,"volume":750,"transactions":9,"vwap":1228},"2025-12-19",20.23,0.41,{"date":1569,"open":1537,"high":975,"low":1570,"close":1570,"change":491,"percent_change":723,"volume":1372,"transactions":9,"vwap":1570},"2025-12-18",19.77,{"date":1572,"open":1573,"high":1574,"low":1575,"close":1576,"change":919,"percent_change":957,"volume":1577,"transactions":9,"vwap":1576},"2025-12-17",19.66,19.99,19.28,19.65,9400,{"date":1579,"open":1580,"high":1581,"low":1582,"close":1520,"change":589,"percent_change":1567,"volume":1583,"transactions":9,"vwap":1520},"2025-12-16",19.7,19.79,19.4,31500,{"date":1585,"open":990,"high":990,"low":1586,"close":1273,"change":290,"percent_change":681,"volume":1587,"transactions":9,"vwap":1273},"2025-12-15",19.54,11900,{"date":1589,"open":968,"high":968,"low":1590,"close":1240,"change":1023,"percent_change":880,"volume":1591,"transactions":9,"vwap":1240},"2025-12-12",19.73,15300,{"date":1593,"open":1594,"high":1154,"low":1594,"close":1207,"change":733,"percent_change":1595,"volume":1389,"transactions":9,"vwap":1207},"2025-12-11",20.21,2.96,{"date":1597,"open":1200,"high":1183,"low":1570,"close":977,"change":201,"percent_change":964,"volume":1210,"transactions":9,"vwap":977},"2025-12-10",{"date":1599,"open":991,"high":977,"low":1273,"close":1600,"change":931,"percent_change":290,"volume":1497,"transactions":9,"vwap":1600},"2025-12-09",19.74,{"date":1602,"open":1603,"high":1604,"low":1603,"close":1605,"change":598,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1605},"2025-12-08",18.91,20.3,19.86,5.02,28500,{"date":1609,"open":1395,"high":1195,"low":1603,"close":1603,"change":856,"percent_change":359,"volume":1610,"transactions":9,"vwap":1603},"2025-12-05",5300,{"date":1612,"open":1200,"high":1200,"low":1395,"close":1395,"change":1371,"percent_change":1613,"volume":1610,"transactions":9,"vwap":1395},"2025-12-04",-2.43,{"date":1615,"open":1616,"high":1600,"low":1616,"close":1600,"change":1617,"percent_change":1618,"volume":1545,"transactions":9,"vwap":1600},"2025-12-03",18.82,0.88,4.67,{"date":1620,"open":1477,"high":1386,"low":1621,"close":1621,"change":116,"percent_change":688,"volume":1622,"transactions":9,"vwap":1621},"2025-12-02",18.86,6400,{"date":1624,"open":1550,"high":1625,"low":1626,"close":1627,"change":1397,"percent_change":874,"volume":1628,"transactions":9,"vwap":1627},"2025-12-01",19.59,18.75,18.87,6700,{"date":1630,"open":1631,"high":1632,"low":1395,"close":1633,"change":1478,"percent_change":350,"volume":1634,"transactions":9,"vwap":1633},"2025-11-28",19.48,19.51,19.5,4200,{"date":1636,"open":1637,"high":1638,"low":1637,"close":1524,"change":470,"percent_change":1196,"volume":1639,"transactions":9,"vwap":1524},"2025-11-26",19.57,20.11,9900,{"date":1641,"open":1549,"high":1642,"low":1549,"close":1570,"change":1288,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1570},"2025-11-25",20.01,3.13,7300,{"date":1646,"open":1647,"high":1600,"low":1550,"close":1550,"change":1648,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1550},"2025-11-24",19.67,-0.97,-4.82,4700,{"date":1652,"open":1575,"high":1653,"low":1575,"close":1241,"change":1654,"percent_change":1655,"volume":1031,"transactions":9,"vwap":1241},"2025-11-21",20.29,0.86,4.46,{"date":1657,"open":1530,"high":1658,"low":1549,"close":1575,"change":340,"percent_change":1659,"volume":1111,"transactions":9,"vwap":1575},"2025-11-20",19.44,2.55,{"date":1661,"open":1662,"high":1461,"low":1663,"close":1309,"change":126,"percent_change":1664,"volume":1117,"transactions":9,"vwap":1309},"2025-11-19",18.94,18.49,1.35,{"date":1666,"open":1550,"high":1541,"low":1483,"close":1483,"change":1667,"percent_change":874,"volume":1416,"transactions":9,"vwap":1483},"2025-11-18",-0.62,{"date":1669,"open":1633,"high":1670,"low":1550,"close":1550,"change":471,"percent_change":1671,"volume":1170,"transactions":9,"vwap":1550},"2025-11-17",19.61,-1.64,{"date":1673,"open":1561,"high":1561,"low":1582,"close":1548,"change":1157,"percent_change":1674,"volume":972,"transactions":9,"vwap":1548},"2025-11-14",-1.47,{"date":1676,"open":1677,"high":1678,"low":1677,"close":1679,"change":111,"percent_change":1189,"volume":1680,"transactions":9,"vwap":1679},"2025-11-13",19.46,19.87,19.78,7000,{"date":1682,"open":1274,"high":1590,"low":1274,"close":1683,"change":574,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1683},"2025-11-12",19.72,3.41,13300,{"date":1687,"open":1625,"high":1194,"low":1504,"close":1688,"change":671,"percent_change":1689,"volume":1545,"transactions":9,"vwap":1688},"2025-11-11",19.07,-3,{"date":1691,"open":1581,"high":1692,"low":1573,"close":1573,"change":270,"percent_change":952,"volume":1693,"transactions":9,"vwap":1573},"2025-11-10",19.91,3900,{"date":1695,"open":1576,"high":1200,"low":1576,"close":1576,"change":471,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1576},"2025-11-07",-1.6,14600,{"date":1699,"open":1594,"high":1167,"low":1700,"close":1700,"change":1701,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1700},"2025-11-06",19.97,-0.71,-3.43,8500,{"date":1705,"open":1706,"high":1706,"low":1535,"close":1707,"change":1103,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1707},"2025-11-05",21.01,20.68,-1.94,8300,{"date":1711,"open":943,"high":1712,"low":943,"close":951,"change":566,"percent_change":1713,"volume":1714,"transactions":9,"vwap":951},"2025-11-04",21.58,-0.85,9500,{"date":1716,"open":903,"high":886,"low":1213,"close":996,"change":470,"percent_change":646,"volume":1717,"transactions":9,"vwap":996},"2025-11-03",4000,{"date":1719,"open":929,"high":899,"low":1720,"close":1721,"change":116,"percent_change":688,"volume":1376,"transactions":9,"vwap":1721},"2025-10-31",21.049999,21.35,{"date":1723,"open":1724,"high":840,"low":1725,"close":1267,"change":619,"percent_change":1037,"volume":1726,"transactions":9,"vwap":1267},"2025-10-30",21.33,21.1,34000,{"date":1728,"open":1729,"high":1730,"low":1213,"close":996,"change":450,"percent_change":1731,"volume":1190,"transactions":9,"vwap":996},"2025-10-29",21.24,21.56,0.33,{"date":1733,"open":1221,"high":1724,"low":1221,"close":1221,"change":1734,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1221},"2025-10-28",-0.17,-0.8,5700,{"date":1738,"open":917,"high":1015,"low":917,"close":845,"change":1163,"percent_change":71,"volume":1383,"transactions":9,"vwap":845},"2025-10-27",{"date":1740,"open":1267,"high":1741,"low":1742,"close":950,"change":270,"percent_change":952,"volume":972,"transactions":9,"vwap":950},"2025-10-24",22.23,21.08,{"date":1744,"open":1745,"high":1745,"low":962,"close":962,"change":1746,"percent_change":1747,"volume":1748,"transactions":9,"vwap":962},"2025-10-23",21.6,-0.24,-1.12,4400,{"date":1750,"open":903,"high":832,"low":903,"close":1751,"change":1752,"percent_change":1753,"volume":1439,"transactions":9,"vwap":1751},"2025-10-22",21.41,-0.47,-2.15,{"date":1755,"open":1751,"high":1065,"low":1751,"close":848,"change":1756,"percent_change":1757,"volume":1111,"transactions":9,"vwap":848},"2025-10-21",0.46,2.15,{"date":1759,"open":1267,"high":893,"low":1721,"close":1760,"change":1453,"percent_change":459,"volume":1158,"transactions":9,"vwap":1760},"2025-10-20",21.42,{"date":1762,"open":1763,"high":892,"low":917,"close":924,"change":1764,"percent_change":873,"volume":1680,"transactions":9,"vwap":924},"2025-10-17",21.32,-0.15,{"date":1766,"open":1096,"high":1096,"low":1767,"close":1767,"change":1023,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1767},"2025-10-16",21.46,-1.78,6000,{"date":1771,"open":1015,"high":893,"low":1015,"close":1092,"change":816,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1092},"2025-10-15",-0.73,4500,{"date":1775,"open":863,"high":1035,"low":863,"close":853,"change":1776,"percent_change":1777,"volume":1383,"transactions":9,"vwap":853},"2025-10-14",0.37,1.71,{"date":1779,"open":1712,"high":1780,"low":1712,"close":832,"change":151,"percent_change":1781,"volume":1782,"transactions":9,"vwap":832},"2025-10-13",22.78,1.79,13200,{"date":1784,"open":923,"high":1785,"low":936,"close":936,"change":1786,"percent_change":1787,"volume":1449,"transactions":9,"vwap":936},"2025-10-10",22.15,-1.11,-4.96,{"date":1789,"open":885,"high":1036,"low":923,"close":1790,"change":1791,"percent_change":1792,"volume":1140,"transactions":9,"vwap":1790},"2025-10-09",22.37,0.17,0.77,{"date":1794,"open":1002,"high":1795,"low":1053,"close":1796,"change":116,"percent_change":688,"volume":1797,"transactions":9,"vwap":1796},"2025-10-08",22.66,22.2,10400,{"date":1799,"open":1800,"high":1800,"low":1801,"close":1801,"change":470,"percent_change":608,"volume":1439,"transactions":9,"vwap":1801},"2025-10-07",23.030001,22.21,{"date":1803,"open":1804,"high":1804,"low":1801,"close":1064,"change":1408,"percent_change":1805,"volume":1709,"transactions":9,"vwap":1064},"2025-10-06",23.059999,-2.37,{"date":1807,"open":1049,"high":824,"low":1808,"close":1809,"change":635,"percent_change":1810,"volume":1025,"transactions":9,"vwap":1809},"2025-10-03",22.55,22.83,1.24,{"date":1812,"open":1813,"high":1814,"low":1808,"close":1808,"change":717,"percent_change":1815,"volume":1088,"transactions":9,"vwap":1808},"2025-10-02",23.25,23.37,-2.47,{"date":1817,"open":1818,"high":1819,"low":1820,"close":1820,"change":1473,"percent_change":1821,"volume":1454,"transactions":9,"vwap":1820},"2025-10-01",23.5,23.79,23.12,-1.45,{"date":1823,"open":1824,"high":467,"low":1825,"close":1825,"change":671,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1825},"2025-09-30",23.97,23.46,-2.45,5000,{"date":1829,"open":1830,"high":1831,"low":218,"close":1832,"change":556,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1832},"2025-09-29",24.12,24.24,24.049999,-2.16,23700,{"date":1836,"open":799,"high":269,"low":799,"close":564,"change":201,"percent_change":1654,"volume":1383,"transactions":9,"vwap":564},"2025-09-26",{"date":1838,"open":1839,"high":670,"low":1840,"close":1840,"change":1841,"percent_change":1024,"volume":1497,"transactions":9,"vwap":1840},"2025-09-25",24.57,24.37,-0.43,{"date":1843,"open":238,"high":1844,"low":670,"close":670,"change":1791,"percent_change":1087,"volume":1693,"transactions":9,"vwap":670},"2025-09-24",25.47,{"date":1846,"open":447,"high":747,"low":1839,"close":489,"change":556,"percent_change":1847,"volume":1046,"transactions":9,"vwap":489},"2025-09-23",-2.11,{"date":1849,"open":527,"high":1850,"low":469,"close":349,"change":511,"percent_change":512,"volume":1851,"transactions":9,"vwap":349},"2025-09-22",26.13,11000,{"date":1853,"open":1854,"high":1854,"low":1855,"close":1856,"change":1857,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1856},"2025-09-19",26.54,25.31,25.46,-1.31,-4.89,28400,{"date":1861,"open":1862,"high":1863,"low":70,"close":1863,"change":1864,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1863},"2025-09-18",25.28,26.77,1.49,5.89,10500,{"date":1868,"open":446,"high":1869,"low":1862,"close":1862,"change":1231,"percent_change":1023,"volume":1851,"transactions":9,"vwap":1862},"2025-09-17",25.72,{"date":1871,"open":1872,"high":446,"low":1873,"close":1874,"change":131,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1874},"2025-09-16",24.97,24.89,25.38,1.6,6200,{"date":1878,"open":1879,"high":320,"low":653,"close":653,"change":1103,"percent_change":857,"volume":1880,"transactions":9,"vwap":653},"2025-09-15",25.43,26000,{"date":1882,"open":457,"high":1856,"low":469,"close":1883,"change":1082,"percent_change":479,"volume":1773,"transactions":9,"vwap":1883},"2025-09-12",25.39,{"date":1885,"open":1886,"high":457,"low":488,"close":457,"change":1551,"percent_change":1887,"volume":940,"transactions":9,"vwap":457},"2025-09-11",24.65,4.6,{"date":1889,"open":1890,"high":1890,"low":799,"close":1891,"change":420,"percent_change":1892,"volume":1773,"transactions":9,"vwap":1891},"2025-09-10",24.64,24.14,-0.45,{"date":1894,"open":1895,"high":1896,"low":1818,"close":1897,"change":190,"percent_change":191,"volume":1898,"transactions":9,"vwap":1897},"2025-09-09",23.82,24.56,24.25,33500,{"date":1900,"open":1901,"high":488,"low":821,"close":615,"change":1453,"percent_change":1756,"volume":1650,"transactions":9,"vwap":615},"2025-09-08",23.77,{"date":1903,"open":1904,"high":1905,"low":1906,"close":1907,"change":1321,"percent_change":1408,"volume":1497,"transactions":9,"vwap":1907},"2025-09-05",23.8,24.2,23.54,23.96,{"date":1909,"open":822,"high":625,"low":1910,"close":799,"change":979,"percent_change":1911,"volume":1088,"transactions":9,"vwap":799},"2025-09-04",23.64,4.24,{"date":1913,"open":1914,"high":1914,"low":798,"close":798,"change":1915,"percent_change":1916,"volume":1917,"transactions":9,"vwap":798},"2025-09-03",24.02,-0.91,-3.79,10900,{"date":1919,"open":1920,"high":488,"low":1920,"close":1914,"change":1426,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1914},"2025-09-02",23.48,1.09,8600,{"date":1924,"open":821,"high":1925,"low":1926,"close":328,"change":1163,"percent_change":1927,"volume":1490,"transactions":9,"vwap":328},"2025-08-29",24.15,23.69,0.81,{"date":1929,"open":488,"high":488,"low":1930,"close":1931,"change":1371,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1931},"2025-08-28",23.51,23.57,-2,5500,{"date":1935,"open":822,"high":1936,"low":1937,"close":1832,"change":1567,"percent_change":1938,"volume":1628,"transactions":9,"vwap":1832},"2025-08-27",24.38,23.89,1.73,{"date":1940,"open":831,"high":1941,"low":1906,"close":1910,"change":490,"percent_change":1078,"volume":1383,"transactions":9,"vwap":1910},"2025-08-26",24.26,{"date":1943,"open":488,"high":488,"low":1944,"close":1944,"change":1945,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1944},"2025-08-25",23.61,-0.68,-2.8,9200,{"date":1949,"open":1950,"high":581,"low":1950,"close":1951,"change":1952,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1951},"2025-08-22",22.56,24.29,2.02,9.07,21400,{"date":1956,"open":812,"high":1814,"low":1107,"close":1107,"change":77,"percent_change":1957,"volume":1098,"transactions":9,"vwap":1107},"2025-08-21",-4.63,{"date":1959,"open":814,"high":1960,"low":1036,"close":812,"change":1462,"percent_change":1961,"volume":1587,"transactions":9,"vwap":812},"2025-08-20",23.58,5.47,{"date":1963,"open":1964,"high":1964,"low":1965,"close":1965,"change":1892,"percent_change":1966,"volume":1486,"transactions":9,"vwap":1965},"2025-08-19",23,22.14,-1.99,{"date":1968,"open":1092,"high":1969,"low":1092,"close":1075,"change":1970,"percent_change":1971,"volume":920,"transactions":9,"vwap":1075},"2025-08-18",23.39,1.07,4.97,{"date":1973,"open":1974,"high":1818,"low":899,"close":925,"change":1975,"percent_change":1976,"volume":1977,"transactions":9,"vwap":925},"2025-08-15",23.31,-1.79,-7.68,60500,{"date":1979,"open":1830,"high":644,"low":1980,"close":1974,"change":1981,"percent_change":1398,"volume":1184,"transactions":9,"vwap":1974},"2025-08-14",22.86,-0.78,{"date":1983,"open":822,"high":1984,"low":822,"close":799,"change":635,"percent_change":1985,"volume":1986,"transactions":9,"vwap":799},"2025-08-13",24.28,1.18,6800,{"date":1988,"open":1036,"high":1989,"low":1036,"close":1989,"change":1990,"percent_change":1991,"volume":1383,"transactions":9,"vwap":1989},"2025-08-12",23.81,1.17,5.17,{"date":1993,"open":1801,"high":1994,"low":1801,"close":1995,"change":957,"percent_change":17,"volume":1933,"transactions":9,"vwap":1995},"2025-08-11",22.85,22.64,{"date":1997,"open":1998,"high":1998,"low":1998,"close":1998,"change":953,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1998},"2025-08-08",22.54,1.08,1600,{"date":2002,"open":877,"high":877,"low":877,"close":877,"change":270,"percent_change":271,"volume":2003,"transactions":9,"vwap":877},"2025-08-07",2100,{"date":2005,"open":877,"high":2006,"low":1064,"close":1064,"change":654,"percent_change":2007,"volume":1610,"transactions":9,"vwap":1064},"2025-08-06",23.15,-0.98,{"date":2009,"open":1109,"high":1036,"low":877,"close":1036,"change":190,"percent_change":1927,"volume":2010,"transactions":9,"vwap":1036},"2025-08-05",6300,{"date":2012,"open":853,"high":1101,"low":853,"close":1114,"change":1189,"percent_change":2013,"volume":2014,"transactions":9,"vwap":1114},"2025-08-04",1.36,4800,{"date":2016,"open":1120,"high":1120,"low":1021,"close":1021,"change":1479,"percent_change":2017,"volume":1190,"transactions":9,"vwap":1021},"2025-08-01",-4.43,{"date":2019,"open":1019,"high":2020,"low":1019,"close":2021,"change":635,"percent_change":534,"volume":972,"transactions":9,"vwap":2021},"2025-07-31",23.07,23.049999,{"date":2023,"open":1818,"high":1818,"low":1107,"close":2024,"change":1772,"percent_change":2025,"volume":2026,"transactions":9,"vwap":2024},"2025-07-30",22.77,-3.11,7900,{"date":2028,"open":1818,"high":1906,"low":2029,"close":1818,"change":116,"percent_change":1045,"volume":1736,"transactions":9,"vwap":1818},"2025-07-29",23.4,{"date":2031,"open":2032,"high":821,"low":2032,"close":1930,"change":1426,"percent_change":2033,"volume":1769,"transactions":9,"vwap":1930},"2025-07-28",23.3,1.12,{"date":2035,"open":1814,"high":199,"low":1813,"close":1813,"change":271,"percent_change":1791,"volume":2036,"transactions":9,"vwap":1813},"2025-07-25",2500,{"date":2038,"open":2039,"high":1904,"low":2040,"close":2040,"change":1892,"percent_change":880,"volume":2041,"transactions":9,"vwap":2040},"2025-07-24",23.67,23.21,3400,{"date":2043,"open":812,"high":197,"low":2044,"close":197,"change":220,"percent_change":1810,"volume":1693,"transactions":9,"vwap":197},"2025-07-23",23.33,{"date":2046,"open":1108,"high":2047,"low":1108,"close":1814,"change":2048,"percent_change":2049,"volume":1389,"transactions":9,"vwap":1814},"2025-07-22",23.41,0.8,3.54,{"date":2051,"open":1964,"high":2052,"low":1808,"close":1019,"change":566,"percent_change":2053,"volume":1151,"transactions":9,"vwap":1019},"2025-07-21",23.02,-0.79,{"date":2055,"open":2056,"high":812,"low":1020,"close":1020,"change":608,"percent_change":2057,"volume":1311,"transactions":9,"vwap":1020},"2025-07-18",23.23,-1.56,{"date":2059,"open":2060,"high":606,"low":1964,"close":798,"change":1478,"percent_change":1097,"volume":1509,"transactions":9,"vwap":798},"2025-07-17",23.38,{"date":2062,"open":2063,"high":607,"low":2021,"close":2032,"change":2064,"percent_change":290,"volume":1046,"transactions":9,"vwap":2032},"2025-07-16",23.26,-0.14,{"date":2066,"open":188,"high":1989,"low":2067,"close":2068,"change":290,"percent_change":2069,"volume":698,"transactions":9,"vwap":2068},"2025-07-15",23.28,23.44,-2.5,{"date":2071,"open":1832,"high":1936,"low":606,"close":2072,"change":689,"percent_change":2073,"volume":1416,"transactions":9,"vwap":2072},"2025-07-14",24.040001,-0.83,{"date":2075,"open":786,"high":1839,"low":2076,"close":1831,"change":2077,"percent_change":1479,"volume":1644,"transactions":9,"vwap":1831},"2025-07-11",24.21,-0.25,{"date":2079,"open":1984,"high":499,"low":2072,"close":786,"change":619,"percent_change":1776,"volume":1876,"transactions":9,"vwap":786},"2025-07-10",{"date":2081,"open":208,"high":2082,"low":208,"close":2082,"change":131,"percent_change":2083,"volume":1748,"transactions":9,"vwap":2082},"2025-07-09",24.4,1.67,{"date":2085,"open":199,"high":2086,"low":199,"close":218,"change":131,"percent_change":2087,"volume":1197,"transactions":9,"vwap":218},"2025-07-08",24.7,1.69,{"date":2089,"open":1931,"high":2090,"low":2091,"close":2092,"change":1231,"percent_change":627,"volume":1463,"transactions":9,"vwap":2092},"2025-07-07",23.78,23.53,23.6,{"date":2094,"open":1920,"high":821,"low":2095,"close":821,"change":190,"percent_change":1792,"volume":1376,"transactions":9,"vwap":821},"2025-07-03",23.42,{"date":2097,"open":2098,"high":2099,"low":2098,"close":2100,"change":1332,"percent_change":2101,"volume":1709,"transactions":9,"vwap":2100},"2025-07-02",23.36,23.83,23.52,2.04,{"date":2103,"open":1021,"high":1818,"low":2104,"close":2021,"change":1484,"percent_change":106,"volume":2105,"transactions":9,"vwap":2021},"2025-07-01",21.78,10800,{"date":2107,"open":1969,"high":1819,"low":814,"close":2108,"change":1408,"percent_change":2109,"volume":1046,"transactions":9,"vwap":2108},"2025-06-30",22.82,-2.31,{"date":2111,"open":798,"high":1930,"low":2021,"close":2098,"change":800,"percent_change":2112,"volume":2113,"transactions":9,"vwap":2098},"2025-06-27",1.57,98300,{"date":2115,"open":2021,"high":2116,"low":1964,"close":1964,"change":635,"percent_change":534,"volume":1736,"transactions":9,"vwap":1964},"2025-06-26",23.22,{"date":2118,"open":1969,"high":1969,"low":2119,"close":2119,"change":1841,"percent_change":826,"volume":2120,"transactions":9,"vwap":2119},"2025-06-25",22.72,3800,{"date":2122,"open":2123,"high":2060,"low":1964,"close":2006,"change":270,"percent_change":271,"volume":972,"transactions":9,"vwap":2006},"2025-06-24",23.1,{"date":2125,"open":798,"high":2044,"low":1964,"close":662,"change":490,"percent_change":1078,"volume":1012,"transactions":9,"vwap":662},"2025-06-23",{"date":2127,"open":1931,"high":2128,"low":798,"close":798,"change":260,"percent_change":2129,"volume":705,"transactions":9,"vwap":798},"2025-06-20",23.63,-1.32,{"date":2131,"open":2132,"high":2095,"low":2132,"close":2095,"change":151,"percent_change":787,"volume":1650,"transactions":9,"vwap":2095},"2025-06-18",22.98,{"date":2134,"open":1127,"high":1818,"low":1127,"close":2135,"change":2136,"percent_change":2137,"volume":1769,"transactions":9,"vwap":2135},"2025-06-17",23.040001,-0.49,-2.08,{"date":2139,"open":1960,"high":1901,"low":2091,"close":2091,"change":1791,"percent_change":42,"volume":2140,"transactions":9,"vwap":2091},"2025-06-16",5100,{"date":2142,"open":2095,"high":2095,"low":1813,"close":2098,"change":400,"percent_change":512,"volume":1876,"transactions":9,"vwap":2098},"2025-06-13",{"date":2144,"open":606,"high":328,"low":2029,"close":1910,"change":271,"percent_change":1791,"volume":2145,"transactions":9,"vwap":1910},"2025-06-12",5900,{"date":2147,"open":1814,"high":197,"low":812,"close":2092,"change":1176,"percent_change":2148,"volume":2149,"transactions":9,"vwap":2092},"2025-06-11",0.68,12000,{"date":2151,"open":823,"high":2152,"low":1820,"close":2068,"change":723,"percent_change":2153,"volume":1769,"transactions":9,"vwap":2068},"2025-06-10",23.47,2.67,{"date":2155,"open":2156,"high":2123,"low":2156,"close":1809,"change":739,"percent_change":2157,"volume":958,"transactions":9,"vwap":1809},"2025-06-09",22.63,-3.18,{"date":2159,"open":1950,"high":2128,"low":2160,"close":1960,"change":2161,"percent_change":2162,"volume":2010,"transactions":9,"vwap":1960},"2025-06-06",22.49,1.38,6.22,{"date":2164,"open":2165,"high":2165,"low":1021,"close":1796,"change":1562,"percent_change":1516,"volume":1714,"transactions":9,"vwap":1796},"2025-06-05",22.65,{"date":2167,"open":1091,"high":2108,"low":1091,"close":1780,"change":1351,"percent_change":1351,"volume":1610,"transactions":9,"vwap":1780},"2025-06-04",{"date":2169,"open":1058,"high":1780,"low":853,"close":1780,"change":1792,"percent_change":410,"volume":1088,"transactions":9,"vwap":1780},"2025-06-03",{"date":2171,"open":2172,"high":830,"low":892,"close":853,"change":608,"percent_change":857,"volume":1480,"transactions":9,"vwap":853},"2025-06-02",22.12,{"date":2174,"open":2175,"high":1964,"low":1790,"close":1790,"change":1397,"percent_change":1538,"volume":1703,"transactions":9,"vwap":1790},"2025-05-30",22.95,{"date":2177,"open":2178,"high":798,"low":2178,"close":1964,"change":131,"percent_change":2179,"volume":1164,"transactions":9,"vwap":1964},"2025-05-29",22.96,1.77,{"date":2181,"open":2182,"high":1800,"low":1028,"close":1028,"change":1297,"percent_change":2183,"volume":1463,"transactions":9,"vwap":1028},"2025-05-28",22.68,-2.75,{"date":2185,"open":2056,"high":821,"low":1995,"close":824,"change":1288,"percent_change":2186,"volume":889,"transactions":9,"vwap":824},"2025-05-27",2.65,{"date":2188,"open":2020,"high":1820,"low":1043,"close":1995,"change":1562,"percent_change":2069,"volume":2189,"transactions":9,"vwap":1995},"2025-05-23",5200,{"date":2191,"open":2192,"high":2099,"low":2192,"close":2116,"change":450,"percent_change":1189,"volume":1866,"transactions":9,"vwap":2116},"2025-05-22",23.17,{"date":2194,"open":1964,"high":1831,"low":1964,"close":2006,"change":420,"percent_change":1752,"volume":1463,"transactions":9,"vwap":2006},"2025-05-21",{"date":2196,"open":1818,"high":1818,"low":1813,"close":2063,"change":556,"percent_change":2197,"volume":2014,"transactions":9,"vwap":2063},"2025-05-20",-2.23,{"date":2199,"open":2200,"high":1897,"low":2200,"close":1819,"change":978,"percent_change":2201,"volume":1748,"transactions":9,"vwap":1819},"2025-05-19",23.09,0.85,{"date":2203,"open":218,"high":1925,"low":2204,"close":2205,"change":1103,"percent_change":2206,"volume":1352,"transactions":9,"vwap":2205},"2025-05-16",22.99,23.59,-1.71,{"date":2208,"open":1931,"high":618,"low":1931,"close":218,"change":1426,"percent_change":2209,"volume":2026,"transactions":9,"vwap":218},"2025-05-15",1.1,{"date":2211,"open":2212,"high":2212,"low":1906,"close":2213,"change":1156,"percent_change":2077,"volume":1703,"transactions":9,"vwap":2213},"2025-05-14",23.95,23.74,{"date":2215,"open":2029,"high":1925,"low":812,"close":1904,"change":2216,"percent_change":2217,"volume":1392,"transactions":9,"vwap":1904},"2025-05-13",0.45,1.93,{"date":2219,"open":2056,"high":1897,"low":2020,"close":812,"change":1087,"percent_change":2220,"volume":1305,"transactions":9,"vwap":812},"2025-05-12",3.05,{"date":2222,"open":1122,"high":1795,"low":1785,"close":1795,"change":271,"percent_change":190,"volume":1628,"transactions":9,"vwap":1795},"2025-05-09",{"date":2224,"open":1969,"high":1969,"low":1101,"close":1091,"change":2073,"percent_change":2225,"volume":2189,"transactions":9,"vwap":1091},"2025-05-08",-3.54,{"date":2227,"open":1930,"high":1944,"low":1795,"close":813,"change":1144,"percent_change":2228,"volume":1639,"transactions":9,"vwap":813},"2025-05-07",2.22,{"date":2230,"open":845,"high":2231,"low":845,"close":2232,"change":849,"percent_change":2233,"volume":2234,"transactions":9,"vwap":2232},"2025-05-06",23.49,22.94,10.82,15100,{"date":2236,"open":862,"high":930,"low":984,"close":1148,"change":490,"percent_change":1086,"volume":2237,"transactions":9,"vwap":1148},"2025-05-05",12800,{"date":2239,"open":1706,"high":943,"low":1542,"close":1155,"change":1343,"percent_change":998,"volume":1610,"transactions":9,"vwap":1155},"2025-05-02",{"date":2241,"open":2242,"high":845,"low":1194,"close":2243,"change":953,"percent_change":2244,"volume":2245,"transactions":9,"vwap":2243},"2025-05-01",20.59,21.23,1.14,12100,{"date":2247,"open":1625,"high":847,"low":1555,"close":872,"change":2161,"percent_change":2248,"volume":1917,"transactions":9,"vwap":872},"2025-04-30",7.04,{"date":2250,"open":1556,"high":1556,"low":2251,"close":1670,"change":57,"percent_change":1333,"volume":1610,"transactions":9,"vwap":1670},"2025-04-29",19.45,{"date":2253,"open":1529,"high":1529,"low":1504,"close":2254,"change":2136,"percent_change":2069,"volume":2255,"transactions":9,"vwap":2254},"2025-04-28",19.12,16900,{"date":2257,"open":1537,"high":2258,"low":1670,"close":1670,"change":816,"percent_change":312,"volume":2259,"transactions":9,"vwap":1670},"2025-04-25",19.98,16000,{"date":2261,"open":2262,"high":2263,"low":1632,"close":1570,"change":340,"percent_change":2264,"volume":712,"transactions":9,"vwap":1570},"2025-04-24",19.52,19.85,2.49,{"date":2266,"open":2267,"high":2267,"low":1274,"close":2268,"change":1103,"percent_change":2137,"volume":1067,"transactions":9,"vwap":2268},"2025-04-23",20.09,19.29,{"date":183,"open":1228,"high":1228,"low":2270,"close":1580,"change":1371,"percent_change":291,"volume":940,"transactions":9,"vwap":1580},19.56]