[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PKOH":3,"homepage-market-summary":35,"stock-historical-PKOH":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"PKOH","2026-10-07",{"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},"Park-Ohio Holdings Corp","Nasdaq",null,"METAL FORGINGS & STAMPINGS","Park-Ohio Holdings Corp is a diversified international company offering its clients supply chain management outsourcing services, capital equipment used on their production lines, and manufactured components used to assemble their products. The company operates through three reportable segments: Supply Technologies, Assembly Components, and Engineered Products. Maximum revenue is generated from the Supply Technologies segment, which is mainly engaged in sourcing, planning, and procurement of several production components, including fasteners, pins, nuts, bolts, valves, hoses, wire harnesses, clamps and fittings, etc. Geographically, the company generates maximum revenue from its business in the United States, followed by Europe, Asia, Mexico, Canada, and other regions.","6,300","Cleveland, OH",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},1.0356,0.5,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},48.28,47.91,48.37,47.11,48.68,-0.4,-0.82,84466.24713,2632,47.8061,53.3,18.059999,55709.06212648605,85.8,9432,{"status":36,"indices":37,"watchlist":80,"sectors":102,"benchmarks":157},"success",[38,45,52,59,65,72],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":14,"sparkline":44,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":14,"sparkline":51,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":14,"sparkline":58,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":43,"is_up":14,"sparkline":64,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":14,"sparkline":71,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":78,"sparkline":79,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":14,"sparkline":87,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":78,"sparkline":94,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":14,"sparkline":101,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[103,108,113,118,123,128,133,138,143,147,152],{"name":104,"etf":105,"change":106,"price":107,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":109,"etf":110,"change":111,"price":112,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":114,"etf":115,"change":116,"price":117,"is_up":78},"Healthcare","XLV",1.03,168.81,{"name":119,"etf":120,"change":121,"price":122,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":124,"etf":125,"change":126,"price":127,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":129,"etf":130,"change":131,"price":132,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":134,"etf":135,"change":136,"price":137,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":139,"etf":140,"change":141,"price":142,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":144,"etf":145,"change":70,"price":146,"is_up":14},"Real Estate","XLRE",40.57,{"name":148,"etf":149,"change":150,"price":151,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":153,"etf":154,"change":155,"price":156,"is_up":14},"Comm Services","XLC",-0.35,111.26,[158,163,168,173],{"ticker":159,"name":160,"price":161,"change":162,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":164,"name":165,"price":166,"change":167,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":169,"name":170,"price":171,"change":172,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":174,"name":175,"price":176,"change":70,"is_up":14},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":178,"page":179,"page_size":180,"total_pages":179,"summary":181,"data":187},365,1,1000,{"period_high":30,"period_low":182,"average_volume":183,"total_volume":184,"period_return":185,"latest_close":20,"start_date":186,"end_date":5},15.52,47876,17474874.593748,150.16,"2025-04-25",[188,189,199,210,221,232,242,253,264,275,286,296,306,317,326,337,348,359,370,381,391,400,411,421,432,441,452,462,472,482,491,501,511,520,531,541,551,562,571,581,592,601,611,622,632,642,653,664,675,685,696,706,715,726,736,746,757,765,773,779,788,796,802,808,817,824,833,841,850,858,866,875,883,890,898,904,913,921,928,935,944,952,960,969,978,985,994,1001,1009,1017,1026,1034,1042,1048,1054,1063,1070,1078,1085,1094,1102,1111,1118,1127,1135,1140,1147,1156,1165,1173,1180,1186,1194,1201,1208,1217,1223,1229,1237,1245,1253,1262,1270,1278,1286,1292,1297,1305,1312,1320,1327,1333,1342,1349,1356,1361,1370,1376,1383,1391,1398,1405,1413,1419,1426,1433,1439,1445,1450,1458,1464,1470,1475,1483,1489,1496,1501,1507,1512,1519,1527,1535,1540,1547,1554,1561,1567,1573,1579,1585,1592,1599,1606,1614,1622,1630,1636,1643,1650,1658,1665,1673,1679,1684,1689,1695,1699,1707,1713,1720,1725,1732,1739,1746,1752,1759,1765,1771,1777,1784,1792,1798,1806,1812,1819,1824,1831,1837,1842,1848,1854,1862,1869,1875,1882,1888,1894,1900,1905,1911,1916,1923,1930,1937,1944,1950,1958,1965,1973,1982,1989,1997,2004,2012,2019,2025,2030,2036,2040,2045,2050,2056,2062,2066,2069,2073,2079,2084,2090,2096,2102,2107,2113,2115,2121,2125,2130,2135,2140,2144,2148,2151,2158,2162,2168,2174,2178,2181,2185,2191,2197,2200,2205,2210,2215,2220,2227,2232,2235,2242,2248,2252,2257,2261,2270,2275,2283,2287,2291,2293,2299,2308,2315,2322,2330,2335,2342,2350,2356,2363,2370,2376,2383,2389,2398,2406,2413,2419,2426,2432,2437,2444,2448,2454,2460,2463,2467,2474,2480,2485,2487,2490,2496,2502,2507,2511,2516,2521,2528,2531,2535,2541,2544,2551,2557,2560,2563,2567,2573,2576,2580,2584,2587,2591,2593,2600,2607,2612,2615,2619,2622,2625,2630,2636,2641,2644,2649,2654,2659,2664,2669,2674,2677,2680,2684],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":190,"open":191,"high":192,"low":193,"close":24,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-10-06",48.23,50.17,48.01,0.92,1.93,113630.74073,3324,48.5099,{"date":200,"open":201,"high":202,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-10-05",47.45,48.45,45.92,47.76,0.39,0.82,60470.485462,3022,47.8025,{"date":211,"open":212,"high":213,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-10-02",47.26,47.9,46.895,47.37,0.83,1.78,81969.690311,2540,47.3444,{"date":222,"open":223,"high":224,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-10-01",46.05,46.88,44.38,46.54,0.34,0.74,113562.491075,2936,46.1232,{"date":233,"open":234,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-30",47.3,45.72,46.2,-0.96,-2.04,126514.134077,3151,46.3095,{"date":243,"open":244,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-29",47.51,47.99,46.4,47.16,-0.28,-0.59,52490.314717,3326,47.1189,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-28",47.38,48.0122,46.23,47.44,-0.6,-1.25,110479.216027,4459,47.3844,{"date":265,"open":266,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-25",47.42,48.5248,47.01,48.04,0.52,1.09,53467.573582,2030,47.9692,{"date":276,"open":277,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-24",46.99,48,46.64,47.52,0.71,1.52,64268.530472,3143,47.439,{"date":287,"open":277,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-23",47.14,46.01,46.81,-0.36,-0.76,32101.185136,1643,46.684,{"date":297,"open":298,"high":299,"low":300,"close":299,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-22",46.34,47.17,46.11,1.44,3.15,42324.589598,1843,46.7997,{"date":307,"open":308,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-21",46.49,46.645,45.2201,45.73,-0.33,-0.72,42570.923563,1928,45.8763,{"date":318,"open":319,"high":257,"low":320,"close":321,"change":126,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-18",45.68,44.835,46.06,-0.26,107690.7274,1831,45.8114,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-17",45.95,46.9499,45.78,46.18,1.11,2.46,38937.1081,2332,46.0968,{"date":338,"open":339,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-16",45.31,46,44.5,45.07,0.06,0.13,56277.132799,2325,45.2142,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-15",44.7,45.02,44,45.01,0.1,0.22,73779.422508,2251,44.7309,{"date":360,"open":361,"high":362,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-14",45.61,45.8658,44.6975,44.91,-1.54,-3.32,54477.665107,2456,45.1508,{"date":371,"open":372,"high":373,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-11",46.59,46.89,46.04,46.45,0.67,1.46,49907.294589,1552,46.4427,{"date":382,"open":383,"high":384,"low":385,"close":330,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-10",46.12,46.945,44.855,-1.03,-2.2,80414.824522,3082,45.6162,{"date":392,"open":393,"high":394,"low":340,"close":290,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-09",46.67,46.9999,0.185,0.4,86005.569298,2836,46.5865,{"date":401,"open":402,"high":403,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-08",46.47,47.335,46.095,46.625,0.145,0.31,77996.743853,3033,46.6368,{"date":412,"open":413,"high":414,"low":385,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-09-04",44.94,46.58,46.48,1.55,3.45,54603.558689,2157,46.1338,{"date":422,"open":423,"high":424,"low":425,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-09-03",45.12,47,43.6229,44.93,0.24,0.54,70851.365626,2078,44.7804,{"date":433,"open":434,"high":351,"low":435,"close":436,"change":17,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-09-02",44.64,43.94,44.69,1.13,88355.682539,2952,44.6208,{"date":442,"open":443,"high":444,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-09-01",44.81,45.3,43.6601,44.19,-0.94,-2.08,60016.431433,2457,44.3047,{"date":453,"open":340,"high":454,"low":455,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-31",46.135,44.74,45.13,-0.63,-1.38,97740.517176,2593,45.1408,{"date":463,"open":464,"high":465,"low":235,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-28",47.24,47.69,45.76,-1.63,-3.44,88506.193696,3091,46.2388,{"date":473,"open":474,"high":475,"low":476,"close":477,"change":478,"percent_change":92,"volume":479,"transactions":480,"vwap":481},"2026-08-27",45.64,47.64,45.5001,47.39,1.4,92044.760009,2069,46.9361,{"date":483,"open":484,"high":300,"low":485,"close":486,"change":93,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-26",45.08,44.44,45.99,2.02,66129.376204,2649,45.5403,{"date":492,"open":493,"high":494,"low":495,"close":484,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-25",44.87,45.5,44.5306,0.26,0.58,57853.397808,2080,44.9505,{"date":502,"open":503,"high":503,"low":504,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-24",45.93,44.535,44.82,-0.88,-1.93,84698.202687,2561,44.9204,{"date":512,"open":203,"high":513,"low":514,"close":515,"change":516,"percent_change":93,"volume":517,"transactions":518,"vwap":519},"2026-08-21",46.19,44.42,45.7,0.41,78300.41661,3197,45.4891,{"date":521,"open":522,"high":523,"low":524,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-20",45.53,46.1668,44.55,45.29,-0.93,-2.01,94498.190561,3118,45.1807,{"date":532,"open":533,"high":533,"low":534,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-19",47.63,46.055,46.22,-1.14,-2.41,57531.041689,2082,46.5097,{"date":542,"open":543,"high":544,"low":545,"close":546,"change":141,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-18",48.49,48.67,47.04,47.36,-3.09,83683.216614,2481,47.5826,{"date":552,"open":553,"high":554,"low":555,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-17",49.4,50.5,48.17,48.87,-0.53,-1.07,136284.743882,3393,48.9516,{"date":563,"open":564,"high":565,"low":566,"close":553,"change":567,"percent_change":106,"volume":568,"transactions":569,"vwap":570},"2026-08-14",49.44,49.62,48.22,-0.15,113644.953331,3429,48.8969,{"date":572,"open":573,"high":574,"low":575,"close":576,"change":577,"percent_change":227,"volume":578,"transactions":579,"vwap":580},"2026-08-13",49.6,51.155,48.6001,49.55,0.17,196009.398953,5415,49.3729,{"date":582,"open":583,"high":584,"low":585,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-12",48.16,50.37,47.7201,49.38,1.69,3.54,222631.613102,3802,49.2784,{"date":593,"open":594,"high":595,"low":596,"close":465,"change":597,"percent_change":291,"volume":598,"transactions":599,"vwap":600},"2026-08-11",48.07,48.78,46.44,-0.17,77529.109167,2550,47.4145,{"date":602,"open":603,"high":30,"low":604,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-08-10",52.55,47.6325,47.86,-4.65,-8.86,138361.111324,3846,49.3868,{"date":612,"open":613,"high":614,"low":615,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-08-07",47.34,52.66,47.245,52.51,6,12.9,225011.048521,5820,49.7878,{"date":623,"open":624,"high":278,"low":625,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-08-06",43.24,42.11,46.51,4.9,11.78,214196.956009,4800,46.6468,{"date":633,"open":634,"high":635,"low":636,"close":637,"change":407,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-08-05",41.41,42.27,40.9979,41.61,0.75,56004.31161,2141,41.4881,{"date":643,"open":644,"high":645,"low":646,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-08-04",40.7,41.535,40.55,41.3,0.94,2.33,62785.333503,1709,41.168,{"date":654,"open":655,"high":656,"low":657,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-08-03",40.44,41.46,40.235,40.36,0.43,1.08,99586.055399,3034,40.5683,{"date":665,"open":666,"high":667,"low":668,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-31",39.62,40.41,39.01,39.93,0.48,1.22,77756.926286,2562,39.9352,{"date":676,"open":677,"high":678,"low":677,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-30",38.81,39.845,39.45,1.25,3.27,68347.970874,2195,39.4272,{"date":686,"open":687,"high":688,"low":689,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-29",38.88,39.04,37.465,38.2,-0.95,-2.43,93554.740012,3545,38.2431,{"date":697,"open":698,"high":699,"low":700,"close":701,"change":702,"percent_change":344,"volume":703,"transactions":704,"vwap":705},"2026-07-28",39.16,39.725,38.35,39.15,0.05,91416.337613,3897,39.0376,{"date":707,"open":677,"high":708,"low":709,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":368,"vwap":714},"2026-07-27",39.5,38.06,39.1,0.63,1.64,63538.466561,38.8634,{"date":716,"open":717,"high":718,"low":719,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":724,"vwap":725},"2026-07-24",38.44,39.3054,38.18,38.47,0.3,0.79,39006.672023,1519,38.5941,{"date":727,"open":690,"high":728,"low":729,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":734,"vwap":735},"2026-07-23",38.8453,36.92,38.17,-0.42,-1.09,76274.040276,2219,37.6869,{"date":737,"open":738,"high":739,"low":740,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":744,"vwap":745},"2026-07-22",38.95,39.69,38.59,-0.68,-1.73,55845.5795,2375,38.9836,{"date":747,"open":748,"high":749,"low":750,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":755,"vwap":756},"2026-07-21",37.4,39.67,36.93,39.27,1.76,4.69,72720.628805,1764,39.006,{"date":758,"open":759,"high":760,"low":761,"close":762,"change":167,"percent_change":57,"volume":763,"transactions":294,"vwap":764},"2026-07-20",38.01,38.3013,37.26,37.51,48353.6356,37.6789,{"date":766,"open":767,"high":768,"low":769,"close":770,"change":741,"percent_change":771,"volume":772,"transactions":9,"vwap":770},"2026-07-17",37.74,38.71,36.67,37.76,-1.77,76200,{"date":774,"open":775,"high":776,"low":775,"close":717,"change":332,"percent_change":777,"volume":778,"transactions":9,"vwap":717},"2026-07-16",37.32,39.07,2.97,72600,{"date":780,"open":781,"high":782,"low":783,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-07-15",37.0099983,37.6,36.21,37.33,0.44,1.19,51600,{"date":789,"open":790,"high":791,"low":792,"close":793,"change":407,"percent_change":794,"volume":795,"transactions":9,"vwap":793},"2026-07-14",36.58,37.7,36.5,36.89,0.85,50400,{"date":797,"open":798,"high":799,"low":800,"close":790,"change":227,"percent_change":648,"volume":801,"transactions":9,"vwap":790},"2026-07-13",36.68,37.67,35.22,68300,{"date":803,"open":804,"high":769,"low":805,"close":806,"change":205,"percent_change":271,"volume":807,"transactions":9,"vwap":806},"2026-07-10",35.73,35.060001,36.24,136100,{"date":809,"open":810,"high":811,"low":812,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-07-09",35.56,36.39,35.16,35.85,0.46,1.3,73500,{"date":818,"open":800,"high":819,"low":820,"close":821,"change":822,"percent_change":407,"volume":823,"transactions":9,"vwap":821},"2026-07-08",35.8,34.69,35.39,0.11,65700,{"date":825,"open":826,"high":827,"low":828,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-07-07",36.94,37.55,34.99,35.28,-1.87,-5.03,70000,{"date":834,"open":835,"high":836,"low":837,"close":838,"change":794,"percent_change":839,"volume":840,"transactions":9,"vwap":838},"2026-07-06",36.42,37.75,33.76,37.15,2.34,91500,{"date":842,"open":843,"high":844,"low":845,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-07-02",38.0099983,38.67,35.87,36.3,-1.61,-4.25,97400,{"date":851,"open":852,"high":738,"low":853,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-07-01",38.36,37.45,37.91,-0.54,-1.4,80600,{"date":859,"open":860,"high":768,"low":861,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-06-30",38.09,38.02,38.45,0.23,0.6,50800,{"date":867,"open":868,"high":869,"low":870,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-06-29",38.98,39.060001,37.62,38.22,-0.84,-2.15,116300,{"date":876,"open":877,"high":878,"low":879,"close":869,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":869},"2026-06-26",37.95,39.33,37.34,0.78,2.04,356000,{"date":884,"open":885,"high":717,"low":885,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-06-25",36.61,38.28,1.75,4.79,98700,{"date":891,"open":892,"high":893,"low":894,"close":895,"change":354,"percent_change":896,"volume":897,"transactions":9,"vwap":895},"2026-06-24",36.26,37.12,35.47,36.53,0.27,85300,{"date":899,"open":900,"high":793,"low":901,"close":902,"change":126,"percent_change":312,"volume":903,"transactions":9,"vwap":902},"2026-06-23",35.98,35.61,36.43,113200,{"date":905,"open":906,"high":907,"low":908,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-06-22",35.76,36.69,35.58,36.55,0.55,1.53,93600,{"date":914,"open":915,"high":885,"low":916,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-06-18",35.4,35.049999,36,1.39,4.02,152700,{"date":922,"open":923,"high":810,"low":924,"close":925,"change":926,"percent_change":926,"volume":927,"transactions":9,"vwap":925},"2026-06-17",34.79,34.32,34.61,0,58000,{"date":929,"open":930,"high":931,"low":932,"close":925,"change":407,"percent_change":933,"volume":934,"transactions":9,"vwap":925},"2026-06-16",34.65,35.49,34.56,0.9,46800,{"date":936,"open":937,"high":938,"low":939,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-06-15",35.13,35.45,34.27,34.3,-0.43,-1.24,67000,{"date":945,"open":946,"high":947,"low":948,"close":949,"change":711,"percent_change":950,"volume":951,"transactions":9,"vwap":949},"2026-06-12",34.12,35.53,33.81,34.73,1.85,64600,{"date":953,"open":954,"high":955,"low":956,"close":957,"change":437,"percent_change":958,"volume":959,"transactions":9,"vwap":957},"2026-06-11",33.46,34.31,33.099998,34.099998,3.43,55000,{"date":961,"open":962,"high":963,"low":964,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-06-10",33.64,33.92,32.72,32.97,-0.55,-1.64,48600,{"date":970,"open":971,"high":972,"low":973,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-06-09",32.81,34.16,32.66,33.52,0.8,2.44,64300,{"date":979,"open":980,"high":981,"low":982,"close":964,"change":281,"percent_change":983,"volume":984,"transactions":9,"vwap":964},"2026-06-08",32.49,33.5,32.38,2.22,80100,{"date":986,"open":987,"high":988,"low":989,"close":990,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":990},"2026-06-05",33.16,33.23,31.8,32.0099983,-1.12,-3.38,53300,{"date":995,"open":996,"high":988,"low":997,"close":998,"change":638,"percent_change":999,"volume":1000,"transactions":9,"vwap":998},"2026-06-04",32.57,32.28,33.13,2.32,67500,{"date":1002,"open":1003,"high":1004,"low":1005,"close":982,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":982},"2026-06-03",32.75,33.58,32.25,-1.01,-3.02,55600,{"date":1010,"open":1011,"high":1012,"low":1011,"close":1013,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1013},"2026-06-02",32.22,33.4,33.39,0.89,2.74,53500,{"date":1018,"open":1019,"high":1020,"low":1021,"close":1022,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1022},"2026-06-01",32.27,32.56,31.21,32.5,-0.06,-0.18,55300,{"date":1027,"open":1028,"high":1029,"low":1030,"close":1020,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1020},"2026-05-29",33.040001,33.31,32.41,-0.75,-2.25,47900,{"date":1035,"open":1036,"high":1037,"low":1038,"close":1029,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1029},"2026-05-28",32.99,33.44,32.32,-0.09,-0.27,42300,{"date":1043,"open":1044,"high":1045,"low":1003,"close":1012,"change":863,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1012},"2026-05-27",33.41,35.0099983,0.69,74500,{"date":1049,"open":1050,"high":1012,"low":1050,"close":1051,"change":487,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1051},"2026-05-26",31.49,33.17,6.48,94900,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1059,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1059},"2026-05-22",30.5,31.27,30.049999,31.15,0.84,2.77,131000,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1068,"change":659,"percent_change":301,"volume":1069,"transactions":9,"vwap":1068},"2026-05-21",29.76,30.96,29.34,30.31,131900,{"date":1071,"open":1072,"high":1058,"low":1073,"close":1074,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1074},"2026-05-20",28.81,28.64,29.88,1.07,3.71,89300,{"date":1079,"open":1080,"high":1080,"low":1081,"close":1072,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1072},"2026-05-19",29.6,28.59,-0.9,-3.03,46000,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1090,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1090},"2026-05-18",30.65,31.25,29.4,29.71,-0.91,-2.97,60500,{"date":1095,"open":1096,"high":1097,"low":1098,"close":1099,"change":43,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1099},"2026-05-15",30.4,30.86,29.27,30.62,-0.71,82600,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1107,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1107},"2026-05-14",29.98,31,29.9,30.84,0.77,2.56,45300,{"date":1112,"open":1113,"high":1068,"low":1114,"close":1115,"change":659,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1115},"2026-05-13",29.43,29.32,30.07,1.45,138600,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1123,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1123},"2026-05-12",30.49,31.049999,28.83,29.64,-1.13,-3.67,84500,{"date":1128,"open":1066,"high":1129,"low":1130,"close":1131,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1131},"2026-05-11",31.16,30.02,30.77,-0.05,-0.16,87000,{"date":1136,"open":1120,"high":1137,"low":1106,"close":1138,"change":150,"percent_change":1023,"volume":1139,"transactions":9,"vwap":1138},"2026-05-08",31.92,30.82,115000,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1107,"change":864,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1107},"2026-05-07",29.99,31.68,29.53,1.98,176900,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1152,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1152},"2026-05-06",29.85,30.41,28.71,30.24,0.7,2.37,73000,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1161,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1161},"2026-05-05",29.030001,29.94,28.96,29.54,0.53,1.83,44500,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1170,"change":77,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1170},"2026-05-04",28.54,29.35,28.1,29.01,1.65,122500,{"date":1174,"open":1170,"high":1175,"low":1176,"close":1167,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1167},"2026-05-01",29.26,28.09,-0.41,-1.42,37900,{"date":1181,"open":1168,"high":1182,"low":1183,"close":1184,"change":313,"percent_change":692,"volume":1185,"transactions":9,"vwap":1184},"2026-04-30",30.45,28.4,28.95,136600,{"date":1187,"open":1089,"high":1188,"low":1189,"close":1190,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1190},"2026-04-29",29.68,27.82,29.67,0.15,0.51,86900,{"date":1195,"open":1196,"high":1065,"low":1196,"close":1197,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1197},"2026-04-28",26.84,29.52,2.68,9.99,92000,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1196,"change":967,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1196},"2026-04-27",28.16,29.059999,26.46,-5.76,150200,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1213,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1213},"2026-04-24",28.13,28.65,27.57,28.48,0.35,1.24,54500,{"date":1218,"open":1219,"high":1220,"low":1219,"close":1210,"change":1116,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1210},"2026-04-23",26.82,28.85,5.43,139700,{"date":1224,"open":1225,"high":1226,"low":1225,"close":1227,"change":670,"percent_change":1163,"volume":1228,"transactions":9,"vwap":1227},"2026-04-22",26.3,27.41,26.68,27300,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1234,"change":731,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1234},"2026-04-21",26.8,27,25.71,26.2,-1.58,21700,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1242,"change":741,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1242},"2026-04-20",26.99,27.34,26.52,26.62,-2.49,16700,{"date":1246,"open":1247,"high":1248,"low":1247,"close":1249,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1249},"2026-04-17",26.23,27.45,27.3,1.56,6.06,26300,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1258,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1258},"2026-04-16",26.08,26.29,25.46,25.74,-0.57,-2.17,21600,{"date":1263,"open":1264,"high":1264,"low":1265,"close":1266,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1266},"2026-04-15",26.6,25.86,26.31,-0.34,-1.28,15800,{"date":1271,"open":1272,"high":1273,"low":1274,"close":1275,"change":1276,"percent_change":722,"volume":1277,"transactions":9,"vwap":1275},"2026-04-14",26.4,26.79,26.1,26.65,0.21,25900,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1283,"change":1284,"percent_change":377,"volume":1285,"transactions":9,"vwap":1283},"2026-04-13",26.11,26.53,25.08,26.44,0.38,19500,{"date":1287,"open":1288,"high":1288,"low":1289,"close":1290,"change":25,"percent_change":141,"volume":1291,"transactions":9,"vwap":1290},"2026-04-10",26.43,25.5,26.059999,16400,{"date":1293,"open":1294,"high":1205,"low":1294,"close":1205,"change":437,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1205},"2026-04-09",25.040001,4.46,29000,{"date":1298,"open":1299,"high":1300,"low":1299,"close":1301,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1301},"2026-04-08",25.07,25.54,25.33,1.26,5.23,19400,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1310,"change":702,"percent_change":1276,"volume":1311,"transactions":9,"vwap":1310},"2026-04-07",23.87,24.33,23.36,24.07,43200,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1317,"change":76,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1317},"2026-04-06",24.12,24.14,23.64,24.02,0.29,17900,{"date":1321,"open":1322,"high":1310,"low":1323,"close":1324,"change":1325,"percent_change":86,"volume":1326,"transactions":9,"vwap":1324},"2026-04-02",23.8,23.55,23.95,-0.19,10800,{"date":1328,"open":1310,"high":1329,"low":1330,"close":1315,"change":354,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1315},"2026-04-01",24.5,23.6,0.42,29800,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1338,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1338},"2026-03-31",23.78,24.35,23.38,24.040001,0.56,2.39,18900,{"date":1343,"open":1344,"high":1344,"low":1345,"close":1346,"change":1267,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1346},"2026-03-30",24.11,23.24,23.48,-1.43,32800,{"date":1350,"open":1351,"high":1351,"low":1309,"close":1352,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1352},"2026-03-27",24.21,23.82,-0.51,-2.1,25100,{"date":1357,"open":1358,"high":1359,"low":1317,"close":1308,"change":1023,"percent_change":167,"volume":1360,"transactions":9,"vwap":1308},"2026-03-26",24.29,24.76,20400,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1366,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1366},"2026-03-25",24.49,24.99,23.77,24.39,0.02,0.08,15600,{"date":1371,"open":1317,"high":1372,"low":1317,"close":1373,"change":150,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1373},"2026-03-24",24.97,24.37,-0.08,23700,{"date":1377,"open":1378,"high":1379,"low":1378,"close":1366,"change":1380,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1366},"2026-03-23",24.1,25.21,1.02,4.36,37500,{"date":1384,"open":1385,"high":1386,"low":1387,"close":1388,"change":50,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1388},"2026-03-20",23.7,23.75,21.33,23.37,-0.89,48200,{"date":1392,"open":1393,"high":1394,"low":1395,"close":1393,"change":248,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1393},"2026-03-19",23.58,24.049999,23.07,-1.17,17600,{"date":1399,"open":1400,"high":1359,"low":1401,"close":1402,"change":447,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1402},"2026-03-18",24.43,23.63,23.86,-3.79,27700,{"date":1406,"open":1407,"high":1408,"low":1409,"close":1410,"change":1368,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1410},"2026-03-17",25,25.2,24.48,24.8,0.32,23400,{"date":1414,"open":1415,"high":1233,"low":1363,"close":1416,"change":721,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1416},"2026-03-16",24.93,24.72,1.23,65600,{"date":1420,"open":1421,"high":1422,"low":1335,"close":1423,"change":50,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1423},"2026-03-13",24.67,25.44,24.42,-0.85,57500,{"date":1427,"open":1428,"high":1429,"low":1351,"close":1430,"change":1424,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1430},"2026-03-12",25.3,25.34,24.63,-3.34,48800,{"date":1434,"open":1299,"high":1435,"low":1436,"close":1437,"change":1368,"percent_change":407,"volume":1438,"transactions":9,"vwap":1437},"2026-03-11",25.58,24.45,25.48,50500,{"date":1440,"open":1282,"high":1441,"low":1407,"close":1442,"change":1443,"percent_change":301,"volume":1444,"transactions":9,"vwap":1442},"2026-03-10",26.25,25.4,0.36,34200,{"date":1446,"open":1447,"high":1447,"low":1448,"close":1294,"change":966,"percent_change":873,"volume":1449,"transactions":9,"vwap":1294},"2026-03-09",25.23,23.32,30600,{"date":1451,"open":1452,"high":1452,"low":1453,"close":1454,"change":1455,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1454},"2026-03-06",27.35,25.25,25.59,-2.23,-8.02,38800,{"date":1459,"open":1272,"high":1460,"low":1272,"close":1189,"change":1461,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1189},"2026-03-05",29.5,1.18,4.43,65900,{"date":1465,"open":1196,"high":1466,"low":1264,"close":1467,"change":227,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1467},"2026-03-04",28.040001,26.64,1.29,56200,{"date":1471,"open":1472,"high":1288,"low":1473,"close":1225,"change":1024,"percent_change":741,"volume":1474,"transactions":9,"vwap":1225},"2026-03-03",25.78,25.35,25300,{"date":1476,"open":1477,"high":1478,"low":1479,"close":1480,"change":228,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1480},"2026-03-02",25.51,26.85,25.47,26.48,2.87,23300,{"date":1484,"open":1485,"high":1467,"low":1258,"close":1258,"change":1486,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1258},"2026-02-27",26.63,-1.06,-3.96,20000,{"date":1490,"open":1491,"high":1492,"low":1493,"close":1231,"change":1192,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1231},"2026-02-26",26.47,26.87,26.040001,1.94,15000,{"date":1497,"open":1275,"high":1275,"low":1498,"close":1256,"change":1499,"percent_change":227,"volume":1500,"transactions":9,"vwap":1256},"2026-02-25",26.02,0.09,30300,{"date":1502,"open":1503,"high":1504,"low":1505,"close":1234,"change":1506,"percent_change":814,"volume":1341,"transactions":9,"vwap":1234},"2026-02-24",26.42,26.94,26.01,0.12,{"date":1508,"open":1509,"high":1510,"low":1255,"close":1255,"change":526,"percent_change":468,"volume":1511,"transactions":9,"vwap":1255},"2026-02-23",27.16,27.5,28700,{"date":1513,"open":1196,"high":1514,"low":1515,"close":1516,"change":1517,"percent_change":822,"volume":1518,"transactions":9,"vwap":1516},"2026-02-20",27.43,26.73,27.01,0.03,16300,{"date":1520,"open":1521,"high":1522,"low":1523,"close":1524,"change":1325,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1524},"2026-02-19",27.08,27.49,26.57,26.98,-0.7,13000,{"date":1528,"open":1529,"high":1530,"low":1232,"close":1531,"change":1532,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1531},"2026-02-18",28.15,28.29,27.17,-0.86,-3.07,17000,{"date":1536,"open":1537,"high":1538,"low":1521,"close":1539,"change":1517,"percent_change":822,"volume":1488,"transactions":9,"vwap":1539},"2026-02-17",28,28.38,28.030001,{"date":1541,"open":1537,"high":1542,"low":1543,"close":1537,"change":1544,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1537},"2026-02-13",28.5,27.76,0.2,0.72,20700,{"date":1548,"open":1549,"high":1550,"low":1523,"close":1551,"change":1552,"percent_change":1171,"volume":1553,"transactions":9,"vwap":1551},"2026-02-12",27.63,27.81,27.8,0.45,32200,{"date":1555,"open":1556,"high":1557,"low":1558,"close":1452,"change":1559,"percent_change":291,"volume":1560,"transactions":9,"vwap":1452},"2026-02-11",27.6,28.01,27.040001,-0.1,22000,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1248,"change":587,"percent_change":1566,"volume":1438,"transactions":9,"vwap":1248},"2026-02-10",25.81,27.99,25.63,6.56,{"date":1568,"open":1569,"high":1227,"low":1289,"close":1570,"change":206,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1570},"2026-02-09",25.79,25.76,3.29,71600,{"date":1574,"open":1575,"high":1576,"low":1577,"close":1577,"change":1039,"percent_change":291,"volume":1578,"transactions":9,"vwap":1577},"2026-02-06",25.31,25.67,24.94,15200,{"date":1580,"open":1581,"high":1447,"low":1582,"close":1583,"change":1506,"percent_change":670,"volume":1584,"transactions":9,"vwap":1583},"2026-02-05",24.85,24.51,25.030001,20600,{"date":1586,"open":1587,"high":1588,"low":1589,"close":1590,"change":376,"percent_change":1591,"volume":1560,"transactions":9,"vwap":1590},"2026-02-04",24.58,25.24,24.46,24.91,2.76,{"date":1593,"open":1594,"high":1366,"low":1594,"close":1595,"change":1596,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1595},"2026-02-03",23.73,24.24,0.49,2.06,34300,{"date":1600,"open":1601,"high":1602,"low":1603,"close":1386,"change":786,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1386},"2026-02-02",22.39,23.89,22.25,5.27,24600,{"date":1607,"open":1608,"high":1608,"low":1609,"close":1610,"change":1611,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1610},"2026-01-30",22.75,21.7,22.56,0.33,1.48,22400,{"date":1615,"open":1616,"high":1617,"low":1618,"close":1619,"change":1108,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1619},"2026-01-29",21.83,22.26,21.58,22.23,3.59,12000,{"date":1623,"open":1624,"high":1625,"low":1626,"close":1627,"change":1628,"percent_change":1629,"volume":1482,"transactions":9,"vwap":1627},"2026-01-28",22.19,22.2,21.17,21.46,-0.8,-3.59,{"date":1631,"open":1632,"high":1632,"low":1633,"close":1617,"change":131,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1617},"2026-01-27",22.84,22.09,-2.54,21000,{"date":1637,"open":1638,"high":1639,"low":1640,"close":1632,"change":126,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1632},"2026-01-26",22.31,23.4,21.31,-0.52,24000,{"date":1644,"open":1645,"high":1385,"low":1646,"close":1647,"change":111,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1647},"2026-01-23",23.42,22.65,22.96,-2.05,21900,{"date":1651,"open":1652,"high":1653,"low":1654,"close":1655,"change":1656,"percent_change":106,"volume":1657,"transactions":9,"vwap":1655},"2026-01-22",23.74,24,23.35,23.44,-0.07,12800,{"date":1659,"open":1660,"high":1661,"low":1660,"close":1662,"change":1075,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1662},"2026-01-21",23.14,23.57,23.51,4.77,11900,{"date":1666,"open":1667,"high":1668,"low":1669,"close":1670,"change":249,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1670},"2026-01-20",22.77,22.86,22.32,22.44,-2.56,18400,{"date":1674,"open":1675,"high":1676,"low":1677,"close":1678,"change":50,"percent_change":1082,"volume":1360,"transactions":9,"vwap":1678},"2026-01-16",23.23,23.5,23.02,23.030001,{"date":1680,"open":1681,"high":1337,"low":1681,"close":1345,"change":1443,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1345},"2026-01-15",22.42,1.57,21800,{"date":1685,"open":1686,"high":1677,"low":1686,"close":1687,"change":126,"percent_change":1641,"volume":1688,"transactions":9,"vwap":1687},"2026-01-14",22.38,22.88,12600,{"date":1690,"open":1691,"high":1660,"low":1691,"close":1692,"change":1693,"percent_change":1694,"volume":1518,"transactions":9,"vwap":1692},"2026-01-13",21.88,23,0.25,1.1,{"date":1696,"open":1697,"high":1698,"low":1638,"close":1608,"change":227,"percent_change":282,"volume":1236,"transactions":9,"vwap":1608},"2026-01-12",22.49,22.8,{"date":1700,"open":1701,"high":1702,"low":1703,"close":1704,"change":1705,"percent_change":1706,"volume":1482,"transactions":9,"vwap":1704},"2026-01-09",21.95,22.59,21.8,22.41,0.59,2.7,{"date":1708,"open":1709,"high":1701,"low":1709,"close":1710,"change":281,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1710},"2026-01-08",21.01,21.82,3.36,20300,{"date":1714,"open":1715,"high":1716,"low":1717,"close":1718,"change":76,"percent_change":1611,"volume":1719,"transactions":9,"vwap":1718},"2026-01-07",21.21,21.97,20.67,21.11,31800,{"date":1721,"open":1722,"high":1722,"low":1723,"close":1724,"change":1133,"percent_change":1031,"volume":1546,"transactions":9,"vwap":1724},"2026-01-06",21.18,20.88,21.040001,{"date":1726,"open":1727,"high":1728,"low":1729,"close":1730,"change":516,"percent_change":1731,"volume":1683,"transactions":9,"vwap":1730},"2026-01-05",20.96,21.37,20.84,21.2,1.97,{"date":1733,"open":1734,"high":1735,"low":1736,"close":1737,"change":567,"percent_change":313,"volume":1738,"transactions":9,"vwap":1737},"2026-01-02",21.36,21.52,20.73,20.79,26100,{"date":1740,"open":1741,"high":1742,"low":1743,"close":1744,"change":496,"percent_change":1302,"volume":1745,"transactions":9,"vwap":1744},"2025-12-31",20.85,21.07,20.52,20.94,51000,{"date":1747,"open":1730,"high":1730,"low":1748,"close":1749,"change":731,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1749},"2025-12-30",20.41,20.68,-1.99,38500,{"date":1753,"open":1754,"high":1755,"low":1741,"close":1756,"change":1757,"percent_change":702,"volume":1758,"transactions":9,"vwap":1756},"2025-12-29",21.02,21.63,21.1,0.01,22600,{"date":1760,"open":1709,"high":1761,"low":1729,"close":1762,"change":1763,"percent_change":1641,"volume":1764,"transactions":9,"vwap":1762},"2025-12-26",21.34,21.09,-0.11,32600,{"date":1766,"open":1767,"high":1767,"low":1768,"close":1730,"change":155,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1730},"2025-12-24",21.67,21.14,-1.62,21400,{"date":1772,"open":1773,"high":1774,"low":1387,"close":1775,"change":1023,"percent_change":248,"volume":1776,"transactions":9,"vwap":1775},"2025-12-23",21.6,21.84,21.55,10600,{"date":1778,"open":1702,"high":1779,"low":1780,"close":1781,"change":447,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1781},"2025-12-22",22.74,21.26,21.61,-4.17,28100,{"date":1785,"open":1786,"high":1787,"low":1788,"close":1789,"change":25,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1789},"2025-12-19",22.89,22.9,22.12,22.55,-1.74,54900,{"date":1793,"open":1692,"high":1794,"low":1795,"close":1796,"change":1411,"percent_change":1797,"volume":1285,"transactions":9,"vwap":1796},"2025-12-18",23.09,22.6,22.95,1.41,{"date":1799,"open":1800,"high":1698,"low":1801,"close":1802,"change":1803,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1802},"2025-12-17",22.64,22.52,22.63,-0.03,-0.13,34700,{"date":1807,"open":1698,"high":1808,"low":1610,"close":1809,"change":162,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1809},"2025-12-16",23.27,22.66,-1.05,28900,{"date":1813,"open":1814,"high":1815,"low":1816,"close":1787,"change":1817,"percent_change":577,"volume":1818,"transactions":9,"vwap":1787},"2025-12-15",22.98,23.25,22.21,0.04,44600,{"date":1820,"open":1821,"high":1652,"low":1789,"close":1668,"change":966,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1668},"2025-12-12",23.22,-2.35,117500,{"date":1825,"open":1826,"high":1827,"low":1828,"close":1829,"change":516,"percent_change":217,"volume":1830,"transactions":9,"vwap":1829},"2025-12-11",23.1,23.62,22.61,23.41,54200,{"date":1832,"open":1774,"high":1833,"low":1616,"close":1692,"change":1834,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1692},"2025-12-10",23.12,1.36,6.28,77800,{"date":1838,"open":1839,"high":1704,"low":1840,"close":1840,"change":291,"percent_change":967,"volume":1841,"transactions":9,"vwap":1840},"2025-12-09",22,21.64,23500,{"date":1843,"open":1710,"high":1844,"low":1845,"close":1839,"change":721,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1839},"2025-12-08",22.68,21.39,1.38,77600,{"date":1849,"open":1850,"high":1851,"low":1850,"close":1609,"change":496,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1609},"2025-12-05",21.41,21.9,1.21,26800,{"date":1855,"open":1856,"high":1839,"low":1857,"close":1858,"change":1859,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1858},"2025-12-04",21.73,21.3,21.44,-0.29,-1.33,34800,{"date":1863,"open":1864,"high":1865,"low":1866,"close":1856,"change":271,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1856},"2025-12-03",20.89,21.75,20.81,5.28,39400,{"date":1870,"open":1871,"high":1709,"low":1872,"close":1873,"change":926,"percent_change":926,"volume":1874,"transactions":9,"vwap":1873},"2025-12-02",20.65,20.2,20.64,26200,{"date":1876,"open":1877,"high":1878,"low":1879,"close":1873,"change":100,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1873},"2025-12-01",21.13,21.38,20.51,-3.6,31200,{"date":1883,"open":1884,"high":1885,"low":1884,"close":1850,"change":638,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1850},"2025-11-28",20.74,21.47,3.63,27000,{"date":1889,"open":1890,"high":1723,"low":1890,"close":1891,"change":1153,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1891},"2025-11-26",20.11,20.66,3.51,60900,{"date":1895,"open":1896,"high":1896,"low":1897,"close":1898,"change":597,"percent_change":872,"volume":1899,"transactions":9,"vwap":1898},"2025-11-25",20.13,19.89,19.96,30100,{"date":1901,"open":1902,"high":1903,"low":1902,"close":1896,"change":814,"percent_change":839,"volume":1904,"transactions":9,"vwap":1896},"2025-11-24",19.88,20.5,25000,{"date":1906,"open":1907,"high":1908,"low":1909,"close":1910,"change":721,"percent_change":416,"volume":1041,"transactions":9,"vwap":1910},"2025-11-21",19.37,20.15,19.22,19.67,{"date":1912,"open":1913,"high":1902,"low":1914,"close":1907,"change":1611,"percent_change":1915,"volume":1764,"transactions":9,"vwap":1907},"2025-11-20",19.54,19.040001,1.73,{"date":1917,"open":1918,"high":1919,"low":1920,"close":1914,"change":721,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1914},"2025-11-19",19,19.13,18.82,1.6,23900,{"date":1924,"open":1925,"high":1907,"low":1926,"close":1927,"change":1267,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1927},"2025-11-18",19.09,18.69,18.74,-1.78,21500,{"date":1931,"open":1932,"high":1933,"low":1934,"close":1934,"change":70,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1934},"2025-11-17",20.38,20.69,19.08,-6.33,27400,{"date":1938,"open":1939,"high":1940,"low":1941,"close":1942,"change":1943,"percent_change":648,"volume":1881,"transactions":9,"vwap":1942},"2025-11-14",20.049999,20.42,19.87,20.37,0.19,{"date":1945,"open":1939,"high":1946,"low":1939,"close":1947,"change":1943,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1947},"2025-11-13",20.44,20.18,0.95,18000,{"date":1951,"open":1952,"high":1953,"low":1954,"close":1955,"change":205,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1955},"2025-11-12",19.75,20.14,19.7,19.99,1.99,19200,{"date":1959,"open":1960,"high":1961,"low":1907,"close":1962,"change":162,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1962},"2025-11-11",20,20.75,19.6,-1.21,12500,{"date":1966,"open":1967,"high":1968,"low":1969,"close":1970,"change":1192,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1970},"2025-11-10",19.69,20.21,19.4,19.84,2.64,26000,{"date":1974,"open":1975,"high":1976,"low":1977,"close":1978,"change":1979,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1978},"2025-11-07",19.01,19.59,18.88,19.33,0.14,0.73,17300,{"date":1983,"open":1984,"high":1985,"low":31,"close":1986,"change":85,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1986},"2025-11-06",18.9,19.43,19.19,-8.92,105400,{"date":1990,"open":1991,"high":1992,"low":1993,"close":1742,"change":1994,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1742},"2025-11-05",19.66,21.16,19.42,1.16,5.83,72500,{"date":1998,"open":1999,"high":1999,"low":2000,"close":2001,"change":1641,"percent_change":2002,"volume":2003,"transactions":9,"vwap":2001},"2025-11-04",20.78,19.62,19.91,-2.55,29300,{"date":2005,"open":1933,"high":2006,"low":2007,"close":2008,"change":2009,"percent_change":2010,"volume":2011,"transactions":9,"vwap":2008},"2025-11-03",20.95,20.26,20.43,-0.2,-0.97,14700,{"date":2013,"open":2014,"high":2015,"low":2016,"close":2017,"change":1979,"percent_change":2018,"volume":1664,"transactions":9,"vwap":2017},"2025-10-31",20.45,21.22,20.4,20.63,0.68,{"date":2020,"open":2016,"high":2021,"low":2022,"close":2023,"change":1817,"percent_change":1544,"volume":2024,"transactions":9,"vwap":2023},"2025-10-30",20.8,20.29,20.49,37000,{"date":2026,"open":1741,"high":2027,"low":1968,"close":2014,"change":1040,"percent_change":2028,"volume":2029,"transactions":9,"vwap":2014},"2025-10-29",21.27,-1.3,31300,{"date":2031,"open":2032,"high":2033,"low":1960,"close":2034,"change":1693,"percent_change":671,"volume":2035,"transactions":9,"vwap":2034},"2025-10-28",20.47,20.98,20.72,24200,{"date":2037,"open":1933,"high":1741,"low":1946,"close":2032,"change":2038,"percent_change":2009,"volume":2039,"transactions":9,"vwap":2032},"2025-10-27",-0.04,26700,{"date":2041,"open":1762,"high":1728,"low":2042,"close":1879,"change":291,"percent_change":2043,"volume":2044,"transactions":9,"vwap":1879},"2025-10-24",20.3,-1.72,13800,{"date":2046,"open":2047,"high":2006,"low":1743,"close":2048,"change":896,"percent_change":2049,"volume":1397,"transactions":9,"vwap":2048},"2025-10-23",20.54,20.87,1.31,{"date":2051,"open":2052,"high":1723,"low":2053,"close":2054,"change":1656,"percent_change":1267,"volume":2055,"transactions":9,"vwap":2054},"2025-10-22",20.55,20.34,20.6,16900,{"date":2057,"open":2058,"high":2059,"low":1717,"close":1717,"change":1374,"percent_change":2060,"volume":2061,"transactions":9,"vwap":1717},"2025-10-21",20.77,21.5,-0.39,22900,{"date":2063,"open":1873,"high":1737,"low":1903,"close":1961,"change":428,"percent_change":2064,"volume":2065,"transactions":9,"vwap":1961},"2025-10-20",2.67,13700,{"date":2067,"open":2068,"high":2047,"low":1939,"close":1968,"change":1763,"percent_change":855,"volume":1949,"transactions":9,"vwap":1968},"2025-10-17",20.16,{"date":2070,"open":2054,"high":1961,"low":1947,"close":2071,"change":248,"percent_change":2072,"volume":1526,"transactions":9,"vwap":2071},"2025-10-16",20.32,-1.36,{"date":2074,"open":2075,"high":2076,"low":2016,"close":2054,"change":1284,"percent_change":2077,"volume":2078,"transactions":9,"vwap":2054},"2025-10-15",20.59,21.030001,1.88,18700,{"date":2080,"open":1976,"high":1743,"low":1976,"close":2081,"change":1443,"percent_change":2082,"volume":2083,"transactions":9,"vwap":2081},"2025-10-14",20.22,1.81,14400,{"date":2085,"open":2086,"high":2087,"low":1976,"close":2088,"change":1162,"percent_change":1015,"volume":2089,"transactions":9,"vwap":2088},"2025-10-13",19.68,20.19,19.86,16500,{"date":2091,"open":1939,"high":2008,"low":2092,"close":1978,"change":2093,"percent_change":2094,"volume":2095,"transactions":9,"vwap":1978},"2025-10-10",19.049999,-0.73,-3.64,27800,{"date":2097,"open":2081,"high":2098,"low":1939,"close":2099,"change":2100,"percent_change":2101,"volume":1981,"transactions":9,"vwap":2099},"2025-10-09",20.36,20.059999,-0.37,-1.81,{"date":2103,"open":2068,"high":1749,"low":2104,"close":2008,"change":1411,"percent_change":2105,"volume":2106,"transactions":9,"vwap":2008},"2025-10-08",20.09,1.59,18200,{"date":2108,"open":2109,"high":1727,"low":1939,"close":1890,"change":2110,"percent_change":2111,"volume":2112,"transactions":9,"vwap":1890},"2025-10-07",20.83,-0.61,-2.94,32900,{"date":2114,"open":1845,"high":1845,"low":1891,"close":2034,"change":1133,"percent_change":100,"volume":1236,"transactions":9,"vwap":2034},"2025-10-06",{"date":2116,"open":2117,"high":2118,"low":2119,"close":1723,"change":1763,"percent_change":1641,"volume":2120,"transactions":9,"vwap":1723},"2025-10-03",21.049999,21.45,20.82,9600,{"date":2122,"open":1640,"high":1761,"low":2006,"close":2123,"change":2124,"percent_change":1928,"volume":1495,"transactions":9,"vwap":2123},"2025-10-02",20.99,-0.38,{"date":2126,"open":2117,"high":2127,"low":2128,"close":1728,"change":344,"percent_change":2129,"volume":1495,"transactions":9,"vwap":1728},"2025-10-01",21.49,21,0.61,{"date":2131,"open":1736,"high":2059,"low":1736,"close":2132,"change":1596,"percent_change":2133,"volume":2134,"transactions":9,"vwap":2132},"2025-09-30",21.24,2.36,29400,{"date":2136,"open":2137,"high":2138,"low":2017,"close":1961,"change":1374,"percent_change":2124,"volume":2139,"transactions":9,"vwap":1961},"2025-09-29",20.93,21.78,53800,{"date":2141,"open":2054,"high":2142,"low":1879,"close":2109,"change":2143,"percent_change":1834,"volume":1605,"transactions":9,"vwap":2109},"2025-09-26",22.71,0.28,{"date":2145,"open":1946,"high":1727,"low":2146,"close":2052,"change":1763,"percent_change":557,"volume":2147,"transactions":9,"vwap":2052},"2025-09-25",20.31,15500,{"date":2149,"open":1872,"high":1866,"low":1872,"close":1891,"change":1339,"percent_change":2150,"volume":1511,"transactions":9,"vwap":1891},"2025-09-24",2.79,{"date":2152,"open":2021,"high":1762,"low":2153,"close":2154,"change":2155,"percent_change":2156,"volume":2157,"transactions":9,"vwap":2154},"2025-09-23",20.040001,20.1,-0.74,-3.55,53200,{"date":2159,"open":2160,"high":2161,"low":2034,"close":1729,"change":2093,"percent_change":992,"volume":1041,"transactions":9,"vwap":1729},"2025-09-22",21.15,21.57,{"date":2163,"open":2164,"high":2164,"low":2161,"close":2161,"change":2165,"percent_change":2166,"volume":2167,"transactions":9,"vwap":2161},"2025-09-19",22.91,-1.34,-5.85,109300,{"date":2169,"open":1839,"high":2170,"low":2171,"close":2164,"change":1994,"percent_change":2172,"volume":2173,"transactions":9,"vwap":2164},"2025-09-18",22.99,21.79,5.33,36100,{"date":2175,"open":2176,"high":2177,"low":2176,"close":1865,"change":822,"percent_change":1192,"volume":1719,"transactions":9,"vwap":1865},"2025-09-17",21.65,22.3,{"date":2179,"open":1865,"high":2171,"low":1627,"close":1840,"change":567,"percent_change":172,"volume":2180,"transactions":9,"vwap":1840},"2025-09-16",13200,{"date":2182,"open":2183,"high":1625,"low":1767,"close":2171,"change":227,"percent_change":2105,"volume":2184,"transactions":9,"vwap":2171},"2025-09-15",21.68,13900,{"date":2186,"open":2187,"high":2188,"low":2118,"close":2118,"change":2155,"percent_change":2189,"volume":2190,"transactions":9,"vwap":2118},"2025-09-12",22.049999,22.17,-3.33,29900,{"date":2192,"open":2193,"high":1670,"low":2193,"close":1624,"change":2194,"percent_change":2195,"volume":2196,"transactions":9,"vwap":1624},"2025-09-11",21.76,0.66,3.07,29100,{"date":2198,"open":2199,"high":1774,"low":2199,"close":2199,"change":76,"percent_change":1611,"volume":1355,"transactions":9,"vwap":2199},"2025-09-10",21.53,{"date":2201,"open":2202,"high":2203,"low":1730,"close":1627,"change":427,"percent_change":437,"volume":2204,"transactions":9,"vwap":1627},"2025-09-09",21.25,21.72,40800,{"date":2206,"open":1709,"high":1734,"low":2207,"close":2015,"change":577,"percent_change":2208,"volume":2209,"transactions":9,"vwap":2015},"2025-09-08",20.9,0.81,23600,{"date":2211,"open":1903,"high":1722,"low":2212,"close":2117,"change":2129,"percent_change":2213,"volume":2214,"transactions":9,"vwap":2117},"2025-09-05",20.33,2.98,46100,{"date":2216,"open":2217,"high":2218,"low":1954,"close":1946,"change":722,"percent_change":919,"volume":2219,"transactions":9,"vwap":1946},"2025-09-04",19.72,20.48,16000,{"date":2221,"open":2222,"high":2223,"low":2224,"close":2225,"change":597,"percent_change":1532,"volume":2226,"transactions":9,"vwap":2225},"2025-09-03",19.81,19.94,19.49,19.65,55700,{"date":2228,"open":2229,"high":1960,"low":2230,"close":2231,"change":2124,"percent_change":85,"volume":1584,"transactions":9,"vwap":2231},"2025-09-02",19.95,19.76,19.82,{"date":2233,"open":1872,"high":2146,"low":2229,"close":1872,"change":1517,"percent_change":1191,"volume":2234,"transactions":9,"vwap":1872},"2025-08-29",46200,{"date":2236,"open":2237,"high":1736,"low":2238,"close":2239,"change":428,"percent_change":2240,"volume":2241,"transactions":9,"vwap":2239},"2025-08-28",19.85,19.8,20.17,2.75,42400,{"date":2243,"open":1967,"high":2244,"low":2245,"close":2246,"change":1517,"percent_change":1191,"volume":2247,"transactions":9,"vwap":2246},"2025-08-27",20.12,19.61,19.63,10700,{"date":2249,"open":2231,"high":2250,"low":1962,"close":1962,"change":2251,"percent_change":206,"volume":1326,"transactions":9,"vwap":1962},"2025-08-26",19.83,0.16,{"date":2253,"open":2254,"high":2254,"low":2255,"close":2256,"change":1353,"percent_change":1671,"volume":1776,"transactions":9,"vwap":2256},"2025-08-25",19.93,19.28,19.44,{"date":2258,"open":2259,"high":1890,"low":2259,"close":2229,"change":918,"percent_change":2260,"volume":2134,"transactions":9,"vwap":2229},"2025-08-22",18.7,7.49,{"date":2262,"open":2263,"high":2264,"low":2265,"close":2266,"change":2267,"percent_change":2268,"volume":2269,"transactions":9,"vwap":2266},"2025-08-21",18.72,18.91,18.3,18.56,-0.23,-1.22,19900,{"date":2271,"open":1925,"high":2007,"low":2272,"close":2273,"change":121,"percent_change":2274,"volume":1657,"transactions":9,"vwap":2273},"2025-08-20",18.59,18.79,-1.67,{"date":2276,"open":2277,"high":2278,"low":1914,"close":2279,"change":2280,"percent_change":2281,"volume":2282,"transactions":9,"vwap":2279},"2025-08-19",19.21,19.46,19.11,-0.47,-2.4,14000,{"date":2284,"open":2285,"high":2238,"low":2285,"close":2286,"change":1276,"percent_change":660,"volume":1949,"transactions":9,"vwap":2286},"2025-08-18",19.35,19.58,{"date":2288,"open":2047,"high":2047,"low":1918,"close":1907,"change":457,"percent_change":2289,"volume":2290,"transactions":9,"vwap":1907},"2025-08-15",-3.15,116200,{"date":2292,"open":2017,"high":2017,"low":1902,"close":1960,"change":155,"percent_change":2043,"volume":2035,"transactions":9,"vwap":1960},"2025-08-14",{"date":2294,"open":1976,"high":2054,"low":1976,"close":2295,"change":2296,"percent_change":2297,"volume":2298,"transactions":9,"vwap":2295},"2025-08-13",20.35,0.88,4.52,36600,{"date":2300,"open":2301,"high":2302,"low":2303,"close":2304,"change":2305,"percent_change":2306,"volume":2307,"transactions":9,"vwap":2304},"2025-08-12",18.44,19.55,18.07,19.47,1.28,7.04,29500,{"date":2309,"open":2310,"high":2311,"low":2312,"close":2313,"change":516,"percent_change":2314,"volume":2039,"transactions":9,"vwap":2313},"2025-08-11",17.98,18.31,17.89,18.19,2.31,{"date":2316,"open":2317,"high":2318,"low":2319,"close":2320,"change":43,"percent_change":2268,"volume":2321,"transactions":9,"vwap":2320},"2025-08-08",17.83,18.83,17.77,17.78,34600,{"date":2323,"open":2324,"high":2265,"low":2325,"close":2326,"change":2327,"percent_change":2328,"volume":2329,"transactions":9,"vwap":2326},"2025-08-07",17,16.64,18,2.01,12.57,58700,{"date":2331,"open":2332,"high":2332,"low":2333,"close":2333,"change":291,"percent_change":387,"volume":2334,"transactions":9,"vwap":2333},"2025-08-06",16.27,15.99,19300,{"date":2336,"open":2337,"high":2338,"low":2339,"close":2340,"change":1517,"percent_change":2341,"volume":1560,"transactions":9,"vwap":2340},"2025-08-05",16.46,16.5,16.02,16.35,0.18,{"date":2343,"open":2344,"high":2337,"low":2345,"close":2346,"change":2347,"percent_change":2348,"volume":2349,"transactions":9,"vwap":2346},"2025-08-04",15.86,15.67,16.32,0.76,4.88,36400,{"date":2351,"open":2352,"high":2352,"low":182,"close":2353,"change":872,"percent_change":2354,"volume":2355,"transactions":9,"vwap":2353},"2025-08-01",16.1,15.56,-5.12,32300,{"date":2357,"open":2358,"high":2359,"low":2360,"close":2361,"change":1763,"percent_change":2362,"volume":1949,"transactions":9,"vwap":2361},"2025-07-31",16.29,16.76,16,16.4,-0.67,{"date":2364,"open":2365,"high":2365,"low":2366,"close":2367,"change":25,"percent_change":2368,"volume":2369,"transactions":9,"vwap":2367},"2025-07-30",17.07,16.28,16.51,-2.37,26600,{"date":2371,"open":2372,"high":2372,"low":2373,"close":2374,"change":1177,"percent_change":2368,"volume":2375,"transactions":9,"vwap":2374},"2025-07-29",17.54,16.87,16.91,15100,{"date":2377,"open":2378,"high":2379,"low":2380,"close":2381,"change":597,"percent_change":2010,"volume":2382,"transactions":9,"vwap":2381},"2025-07-28",17.6,17.61,17.2,17.32,13500,{"date":2384,"open":2385,"high":2385,"low":2386,"close":2387,"change":1979,"percent_change":2208,"volume":2388,"transactions":9,"vwap":2387},"2025-07-25",17.68,17.12,17.49,11800,{"date":2390,"open":2391,"high":2392,"low":2393,"close":2394,"change":2395,"percent_change":2396,"volume":2397,"transactions":9,"vwap":2394},"2025-07-24",17.81,17.9,17.3,17.35,-0.5,-2.8,27200,{"date":2399,"open":2400,"high":2401,"low":2402,"close":2403,"change":2018,"percent_change":2404,"volume":2405,"transactions":9,"vwap":2403},"2025-07-23",17.45,17.95,17.059999,17.85,3.96,58500,{"date":2407,"open":2408,"high":2387,"low":2409,"close":2410,"change":1162,"percent_change":2411,"volume":2412,"transactions":9,"vwap":2410},"2025-07-22",16.86,16.72,17.17,3.19,48000,{"date":2414,"open":2415,"high":2416,"low":2417,"close":2325,"change":1191,"percent_change":93,"volume":2418,"transactions":9,"vwap":2325},"2025-07-21",16.55,16.9,16.26,74200,{"date":2420,"open":2421,"high":2422,"low":2337,"close":2423,"change":2268,"percent_change":2424,"volume":2425,"transactions":9,"vwap":2423},"2025-07-18",17.86,18.23,16.49,-6.89,41400,{"date":2427,"open":2428,"high":2392,"low":2429,"close":2430,"change":516,"percent_change":1154,"volume":2431,"transactions":9,"vwap":2430},"2025-07-17",17.36,17.049999,17.71,49200,{"date":2433,"open":2434,"high":2435,"low":2359,"close":2393,"change":1499,"percent_change":270,"volume":2436,"transactions":9,"vwap":2393},"2025-07-16",17.33,17.72,49800,{"date":2438,"open":2439,"high":2440,"low":2380,"close":2441,"change":2010,"percent_change":2442,"volume":2443,"transactions":9,"vwap":2441},"2025-07-15",18.2,18.43,17.21,-5.34,28500,{"date":2445,"open":2440,"high":2263,"low":2446,"close":2447,"change":567,"percent_change":26,"volume":2055,"transactions":9,"vwap":2447},"2025-07-14",18.02,18.18,{"date":2449,"open":2450,"high":2451,"low":2310,"close":2452,"change":1024,"percent_change":2010,"volume":2453,"transactions":9,"vwap":2452},"2025-07-11",18.26,18.93,18.33,31400,{"date":2455,"open":1926,"high":2456,"low":2457,"close":2458,"change":1024,"percent_change":237,"volume":2459,"transactions":9,"vwap":2458},"2025-07-10",18.94,18.47,18.51,19100,{"date":2461,"open":1975,"high":1975,"low":2265,"close":1926,"change":1191,"percent_change":2208,"volume":2462,"transactions":9,"vwap":1926},"2025-07-09",30200,{"date":2464,"open":2465,"high":1975,"low":2465,"close":2466,"change":1368,"percent_change":659,"volume":1500,"transactions":9,"vwap":2466},"2025-07-08",18.37,18.54,{"date":2468,"open":2469,"high":2470,"low":2265,"close":2471,"change":292,"percent_change":2472,"volume":2473,"transactions":9,"vwap":2471},"2025-07-07",19.25,19.74,18.46,-3.95,31900,{"date":2475,"open":2476,"high":2477,"low":1977,"close":1909,"change":1552,"percent_change":2478,"volume":2479,"transactions":9,"vwap":1909},"2025-07-03",18.96,19.27,2.4,17200,{"date":2481,"open":1918,"high":1919,"low":2450,"close":2482,"change":77,"percent_change":2483,"volume":2484,"transactions":9,"vwap":2482},"2025-07-02",18.77,2.57,36000,{"date":2486,"open":2392,"high":1918,"low":2319,"close":2265,"change":785,"percent_change":333,"volume":1110,"transactions":9,"vwap":2265},"2025-07-01",{"date":2488,"open":2312,"high":2301,"low":2489,"close":2421,"change":1132,"percent_change":248,"volume":2095,"transactions":9,"vwap":2421},"2025-06-30",17.66,{"date":2491,"open":2326,"high":2492,"low":2493,"close":2494,"change":1517,"percent_change":577,"volume":2495,"transactions":9,"vwap":2494},"2025-06-27",18.15,17.52,17.91,91600,{"date":2497,"open":2498,"high":2499,"low":2500,"close":2501,"change":2143,"percent_change":2105,"volume":2078,"transactions":9,"vwap":2501},"2025-06-26",17.51,18.32,17.5,17.88,{"date":2503,"open":2504,"high":2403,"low":2505,"close":2378,"change":43,"percent_change":2506,"volume":2334,"transactions":9,"vwap":2378},"2025-06-25",17.65,17.39,-1.23,{"date":2508,"open":2500,"high":2509,"low":2500,"close":2510,"change":1276,"percent_change":786,"volume":1613,"transactions":9,"vwap":2510},"2025-06-24",17.93,17.82,{"date":2512,"open":2434,"high":2513,"low":2324,"close":2379,"change":1596,"percent_change":2514,"volume":2515,"transactions":9,"vwap":2379},"2025-06-23",17.79,2.86,24400,{"date":2517,"open":2386,"high":2465,"low":2518,"close":2386,"change":427,"percent_change":2519,"volume":2520,"transactions":9,"vwap":2386},"2025-06-20",16.92,1.42,38900,{"date":2522,"open":2523,"high":2524,"low":2525,"close":2526,"change":162,"percent_change":856,"volume":2527,"transactions":9,"vwap":2526},"2025-06-18",17.1,17.34,16.81,16.88,34400,{"date":2529,"open":2393,"high":2312,"low":2523,"close":2386,"change":941,"percent_change":2530,"volume":1482,"transactions":9,"vwap":2386},"2025-06-17",-2.45,{"date":2532,"open":2500,"high":2489,"low":2505,"close":2533,"change":407,"percent_change":2534,"volume":2184,"transactions":9,"vwap":2533},"2025-06-16",17.55,1.8,{"date":2536,"open":2537,"high":2510,"low":2538,"close":2538,"change":292,"percent_change":2539,"volume":2540,"transactions":9,"vwap":2538},"2025-06-13",17.7,17.24,-4.22,30800,{"date":2542,"open":2543,"high":2447,"low":2510,"close":2326,"change":126,"percent_change":57,"volume":1605,"transactions":9,"vwap":2326},"2025-06-12",18.1,{"date":2545,"open":2546,"high":2547,"low":2326,"close":2548,"change":1039,"percent_change":2549,"volume":2550,"transactions":9,"vwap":2548},"2025-06-11",18.36,18.6,18.12,-0.49,27100,{"date":2552,"open":2553,"high":2554,"low":2537,"close":2555,"change":1192,"percent_change":2556,"volume":1783,"transactions":9,"vwap":2555},"2025-06-10",17.74,18.29,18.21,2.88,{"date":2558,"open":2510,"high":2313,"low":2504,"close":2537,"change":1367,"percent_change":822,"volume":2559,"transactions":9,"vwap":2537},"2025-06-09",38000,{"date":2561,"open":2326,"high":1927,"low":2562,"close":2385,"change":1817,"percent_change":863,"volume":2209,"transactions":9,"vwap":2385},"2025-06-06",17.48,{"date":2564,"open":2504,"high":2421,"low":2565,"close":2566,"change":1803,"percent_change":597,"volume":2473,"transactions":9,"vwap":2566},"2025-06-05",17.27,17.64,{"date":2568,"open":2320,"high":2391,"low":2569,"close":2570,"change":1763,"percent_change":2571,"volume":2572,"transactions":9,"vwap":2570},"2025-06-04",17.43,17.67,-0.62,33500,{"date":2574,"open":2575,"high":2446,"low":2378,"close":2320,"change":2038,"percent_change":43,"volume":1887,"transactions":9,"vwap":2320},"2025-06-03",17.8,{"date":2577,"open":2439,"high":2578,"low":2575,"close":2510,"change":111,"percent_change":2579,"volume":1296,"transactions":9,"vwap":2510},"2025-06-02",19.64,-2.62,{"date":2581,"open":2582,"high":2458,"low":2391,"close":2265,"change":1693,"percent_change":918,"volume":2583,"transactions":9,"vwap":2265},"2025-05-30",18.01,44800,{"date":2585,"open":2326,"high":2465,"low":2403,"close":2586,"change":1656,"percent_change":2060,"volume":2307,"transactions":9,"vwap":2586},"2025-05-29",18.049999,{"date":2588,"open":2589,"high":2546,"low":2319,"close":2548,"change":1024,"percent_change":2590,"volume":2061,"transactions":9,"vwap":2548},"2025-05-28",18.35,-0.98,{"date":2592,"open":2301,"high":2272,"low":2446,"close":2265,"change":2251,"percent_change":2296,"volume":2355,"transactions":9,"vwap":2265},"2025-05-27",{"date":2594,"open":2595,"high":2596,"low":2326,"close":2597,"change":1641,"percent_change":2598,"volume":2599,"transactions":9,"vwap":2597},"2025-05-23",18.24,18.61,18.14,-2.79,32100,{"date":2601,"open":2602,"high":2603,"low":2604,"close":2605,"change":121,"percent_change":2606,"volume":2473,"transactions":9,"vwap":2605},"2025-05-22",18.97,19.41,18.52,18.66,-1.69,{"date":2608,"open":2256,"high":2256,"low":2609,"close":2610,"change":2155,"percent_change":2611,"volume":2515,"transactions":9,"vwap":2610},"2025-05-21",18.78,18.98,-3.75,{"date":2613,"open":2068,"high":1873,"low":2217,"close":2217,"change":1763,"percent_change":966,"volume":2614,"transactions":9,"vwap":2217},"2025-05-20",18300,{"date":2616,"open":2304,"high":1960,"low":2617,"close":2250,"change":1979,"percent_change":281,"volume":2618,"transactions":9,"vwap":2250},"2025-05-19",19.26,13100,{"date":2620,"open":2578,"high":1960,"low":2621,"close":1967,"change":702,"percent_change":1693,"volume":2307,"transactions":9,"vwap":1967},"2025-05-16",19.39,{"date":2623,"open":1970,"high":1939,"low":2624,"close":2578,"change":1023,"percent_change":106,"volume":2065,"transactions":9,"vwap":2578},"2025-05-15",19.48,{"date":2626,"open":2627,"high":1872,"low":1925,"close":1954,"change":1859,"percent_change":2628,"volume":2629,"transactions":9,"vwap":1954},"2025-05-14",19.77,-1.45,35200,{"date":2631,"open":2632,"high":2633,"low":2634,"close":1955,"change":2635,"percent_change":1132,"volume":1332,"transactions":9,"vwap":1955},"2025-05-13",20.25,20.56,19.98,-0.01,{"date":2637,"open":2014,"high":2034,"low":2638,"close":1960,"change":1552,"percent_change":2639,"volume":2640,"transactions":9,"vwap":1960},"2025-05-12",19.79,2.3,59200,{"date":2642,"open":2643,"high":2146,"low":2621,"close":2302,"change":597,"percent_change":1532,"volume":1511,"transactions":9,"vwap":2302},"2025-05-09",19.9,{"date":2645,"open":2302,"high":2646,"low":2647,"close":2217,"change":863,"percent_change":1461,"volume":2648,"transactions":9,"vwap":2217},"2025-05-08",20.46,19.36,20100,{"date":2650,"open":2047,"high":2047,"low":2651,"close":2224,"change":2652,"percent_change":2653,"volume":1899,"transactions":9,"vwap":2224},"2025-05-07",17.58,-1.65,-7.81,{"date":2655,"open":2656,"high":2199,"low":2656,"close":1768,"change":2267,"percent_change":2657,"volume":2658,"transactions":9,"vwap":1768},"2025-05-06",20.97,-1.08,34100,{"date":2660,"open":2047,"high":2661,"low":2047,"close":1728,"change":2347,"percent_change":2662,"volume":2663,"transactions":9,"vwap":1728},"2025-05-05",21.56,3.69,20200,{"date":2665,"open":2047,"high":2666,"low":2239,"close":2667,"change":396,"percent_change":1145,"volume":2668,"transactions":9,"vwap":2667},"2025-05-02",20.62,20.61,8600,{"date":2670,"open":2671,"high":2075,"low":1952,"close":1968,"change":721,"percent_change":2672,"volume":2673,"transactions":9,"vwap":1968},"2025-05-01",20.07,1.51,29200,{"date":2675,"open":2278,"high":2068,"low":2092,"close":2001,"change":577,"percent_change":2676,"volume":1642,"transactions":9,"vwap":2001},"2025-04-30",0.86,{"date":2678,"open":2679,"high":1955,"low":2679,"close":2470,"change":407,"percent_change":1921,"volume":1929,"transactions":9,"vwap":2470},"2025-04-29",19.5,{"date":2681,"open":2224,"high":1967,"low":2682,"close":1985,"change":344,"percent_change":376,"volume":2683,"transactions":9,"vwap":1985},"2025-04-28",18.99,26500,{"date":186,"open":2304,"high":2302,"low":2685,"close":2686,"change":597,"percent_change":2687,"volume":2688,"transactions":9,"vwap":2686},18.73,19.3,-0.87,19600]