[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HBB":3,"homepage-market-summary":35,"stock-historical-HBB":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"HBB","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},"Hamilton Beach Brands Holding Company Class A Common Stock","NYSE",null,"ELECTRIC HOUSEWARES & FANS","Hamilton Beach Brands Holding Co, through its subsidiaries, is engaged in consumer, commercial, and specialty small appliances and specialty retail. It designs, markets, and distributes small branded electric household and specialty housewares small appliances, as well as commercial products for restaurants, bars, and hotels. It has two operating segments Home and Commercial Products segment includes consumer product revenue consisting of sales of small electric household and specialty housewares appliances whereas the health segment includes lease revenue associated with leases of connected devices to specialty pharmacy networks and pharmaceutical companies, as well as licensing revenue which grant customers the right to use software for healthcare management.","660","Glen Allen, VA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},1.3161,0.5,"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},37.99,37.94,39.09,36.79,37.12,0.87,2.34,88123.637756,2156,37.6242,39.99,13.75,37293.278566996,92.4,2267,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":159},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":44,"sparkline":73,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[104,109,114,119,124,129,134,139,144,149,154],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",1.01,199.81,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.06,53.49,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.13,110.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.25,80.53,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.4,62.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.78,169.95,{"name":140,"etf":141,"change":142,"price":143,"is_up":44},"Materials","XLB",0.66,48.86,{"name":145,"etf":146,"change":147,"price":148,"is_up":44},"Real Estate","XLRE",0.32,40.81,{"name":150,"etf":151,"change":152,"price":153,"is_up":44},"Utilities","XLU",0.38,39.83,{"name":155,"etf":156,"change":157,"price":158,"is_up":44},"Comm Services","XLC",0.35,110.32,[160,165,169,173],{"ticker":161,"name":162,"price":163,"change":164,"is_up":44},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":166,"name":167,"price":168,"change":94,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":170,"name":171,"price":172,"change":58,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":174,"name":175,"price":176,"change":72,"is_up":44},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":178,"page":51,"page_size":179,"total_pages":51,"summary":180,"data":186},365,1000,{"period_high":30,"period_low":181,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":20,"start_date":185,"end_date":5},12.72,36761,13417719.641749,102.18,"2025-04-22",[187,188,198,208,219,230,241,251,262,272,283,293,304,314,324,335,345,355,366,375,384,394,404,415,424,433,444,455,465,475,484,493,503,513,521,532,542,551,560,570,578,588,597,606,616,625,635,646,656,667,677,688,697,705,716,724,732,739,748,756,764,773,782,788,796,804,810,819,827,835,843,851,858,865,872,878,886,894,901,910,916,922,931,938,946,951,959,965,970,976,982,989,993,1000,1007,1015,1024,1033,1041,1049,1055,1063,1070,1077,1085,1092,1097,1105,1111,1118,1124,1130,1136,1142,1147,1153,1160,1167,1175,1182,1188,1195,1201,1207,1214,1220,1229,1237,1243,1251,1258,1264,1271,1278,1285,1291,1299,1306,1313,1320,1326,1332,1338,1344,1348,1357,1364,1372,1380,1387,1395,1403,1408,1413,1420,1426,1433,1438,1443,1449,1455,1461,1465,1467,1472,1477,1482,1488,1493,1501,1506,1511,1516,1524,1529,1534,1539,1545,1551,1555,1560,1564,1569,1572,1580,1587,1594,1600,1607,1614,1620,1625,1632,1636,1642,1646,1652,1659,1665,1670,1674,1679,1685,1690,1697,1704,1711,1717,1721,1728,1734,1740,1746,1752,1758,1764,1773,1781,1789,1792,1797,1804,1811,1817,1823,1829,1835,1841,1848,1853,1858,1864,1870,1875,1880,1889,1894,1899,1907,1913,1918,1926,1930,1934,1939,1943,1946,1954,1957,1963,1968,1974,1978,1984,1988,1993,1995,1999,2002,2009,2015,2021,2027,2032,2039,2045,2048,2055,2060,2066,2071,2077,2084,2091,2097,2103,2109,2113,2115,2120,2128,2137,2143,2149,2156,2162,2168,2171,2174,2181,2188,2193,2197,2203,2207,2212,2217,2222,2228,2233,2241,2244,2250,2254,2256,2261,2265,2271,2276,2280,2286,2291,2295,2301,2303,2308,2314,2321,2328,2333,2340,2346,2351,2354,2358,2364,2369,2373,2380,2384,2388,2394,2397,2399,2404,2408,2415,2418,2422,2426,2429,2434,2439,2444,2450,2456,2460,2465,2469,2473,2478,2486,2489,2494,2501,2505,2510,2515,2520,2524,2528,2534,2539,2545,2551],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":189,"open":190,"high":191,"low":192,"close":24,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-01",37.71,39.48,36.52,-1.13,-2.95,169315.434624,3708,37.2625,{"date":199,"open":200,"high":30,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-30",38.99,38.1,38.25,-0.58,-1.49,136791.155811,2284,38.6402,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-29",37.72,39.14,37.6615,38.83,1.23,3.27,64723.768049,2522,38.4741,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-28",36.9,37.765,36.295,37.6,0.34,0.91,99706.296982,2283,37.2204,{"date":231,"open":232,"high":233,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-25",37.23,38.35,36.49,37.26,-0.05,-0.13,65819.342192,2408,37.3939,{"date":242,"open":243,"high":244,"low":243,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-24",34.59,37.4899,37.31,2.73,7.89,93344.961868,2684,36.5504,{"date":252,"open":253,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-23",34.12,35.495,33.91,34.58,0.52,1.53,86113.561228,2217,34.7352,{"date":263,"open":264,"high":265,"low":264,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-22",32.15,34.28,34.06,2.23,7.01,67292.808006,2375,33.5936,{"date":273,"open":274,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-21",31.57,32.48,31.2882,31.83,0.19,0.6,65407.833,1512,31.9872,{"date":284,"open":285,"high":286,"low":287,"close":288,"change":257,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-18",31.15,31.76,30.95,31.64,1.67,125768.6497,2066,31.5026,{"date":294,"open":295,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-17",31.11,31.915,30.91,31.12,0.39,1.27,50576.885059,1592,31.241,{"date":305,"open":306,"high":307,"low":308,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-16",31.42,32.41,30.73,-0.46,-1.47,100565.431239,2473,31.4928,{"date":315,"open":316,"high":317,"low":318,"close":317,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-15",31,31.19,30.369,0.14,0.45,70150.000831,2448,30.955,{"date":325,"open":326,"high":327,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-14",30,31.09,29.5718,31.05,1.05,3.5,93223.041784,2984,30.5814,{"date":336,"open":337,"high":338,"low":339,"close":326,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-11",30.48,30.835,29.625,-0.08,-0.27,94470.201692,2478,29.9738,{"date":346,"open":347,"high":348,"low":349,"close":350,"change":78,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-10",30.97,31.14,29.49,30.08,-3.47,56698.125707,1808,30.0993,{"date":356,"open":357,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-09",30.77,31.23,30.525,31.16,0.05,0.16,39471.3789,1508,31.0492,{"date":367,"open":368,"high":369,"low":370,"close":295,"change":371,"percent_change":157,"volume":372,"transactions":373,"vwap":374},"2026-09-08",30.6,31.73,29.94,0.11,99762.1813,2908,30.7478,{"date":376,"open":377,"high":377,"low":378,"close":316,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-04",32.055,30.52,-0.65,-2.05,58254.652883,1747,31.0204,{"date":385,"open":386,"high":387,"low":388,"close":389,"change":319,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-03",32,32.035,30.59,31.65,0.44,81152.584316,2131,31.2785,{"date":395,"open":396,"high":397,"low":398,"close":399,"change":330,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-02",30.93,32.095,30.39,31.51,3.45,86518.5972,2521,31.5264,{"date":405,"open":406,"high":407,"low":408,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-09-01",30.58,31.0395,30.188,30.46,-0.95,-3.02,77442.602944,3083,30.4935,{"date":416,"open":417,"high":418,"low":368,"close":419,"change":420,"percent_change":237,"volume":421,"transactions":422,"vwap":423},"2026-08-31",31.45,32.032097,31.41,-0.04,141245.232067,2419,31.33,{"date":425,"open":426,"high":427,"low":423,"close":417,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-28",32.58,32.72,-0.92,-2.84,67177.971821,1968,31.6231,{"date":434,"open":435,"high":436,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-27",32.57,32.88,31.43,32.37,-0.07,-0.22,98326.9851,1951,32.2793,{"date":445,"open":446,"high":447,"low":448,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-26",32.9,33.01,32.09,32.44,-0.17,-0.52,50542.901413,1748,32.4371,{"date":456,"open":457,"high":457,"low":458,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-25",33.46,32.06,32.61,-0.85,-2.54,100791.66708,2429,32.5868,{"date":466,"open":467,"high":468,"low":469,"close":457,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-24",33.09,34.121,33,0.56,1.7,103951.016579,2159,33.5026,{"date":476,"open":477,"high":477,"low":478,"close":446,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-21",33.65,32.26,-0.75,-2.23,51153.785248,2093,32.8372,{"date":485,"open":486,"high":487,"low":488,"close":477,"change":420,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-20",33.16,33.75,33.055,-0.12,79450.673375,3724,33.5102,{"date":494,"open":495,"high":495,"low":496,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-19",34,33.18,33.69,-0.16,-0.47,59052.059744,1392,33.5923,{"date":504,"open":505,"high":495,"low":506,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-18",33.9,33.565,33.85,-0.15,-0.44,96835.322179,5107,33.8367,{"date":514,"open":515,"high":495,"low":516,"close":495,"change":142,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-17",33.67,33.2422,1.98,186152.87458,10957,33.6193,{"date":522,"open":523,"high":524,"low":525,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-14",33.04,33.8095,32.8671,33.34,0.09,0.27,91863.020607,5774,33.3511,{"date":533,"open":534,"high":495,"low":535,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-13",33.58,33.13,33.25,0.26,0.79,75870.284122,1867,33.3467,{"date":543,"open":467,"high":544,"low":545,"close":546,"change":237,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-12",34.26,32.75,32.99,-0.39,115870.545926,1947,33.5475,{"date":552,"open":469,"high":505,"low":553,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-11",32.82,33.12,0.12,0.36,51237.3966,1904,33.1774,{"date":561,"open":562,"high":563,"low":564,"close":469,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-10",32.3,33.62,30.66,1.58,5.03,237357.73449,3182,32.3692,{"date":571,"open":572,"high":486,"low":572,"close":306,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-07",28.46,4.42,16.37,227924.214816,4256,31.4002,{"date":579,"open":580,"high":581,"low":580,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-06",24.829,27.94,27,3.13,13.11,73683.740472,2273,26.5197,{"date":589,"open":590,"high":591,"low":590,"close":592,"change":362,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-05",23.45,24.99,23.87,0.67,22888.66065,1307,24.2093,{"date":598,"open":599,"high":600,"low":601,"close":602,"change":112,"percent_change":127,"volume":603,"transactions":604,"vwap":605},"2026-08-04",23.92,24.43,23.17,23.71,19582.038924,1123,23.7596,{"date":607,"open":608,"high":609,"low":610,"close":611,"change":142,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-08-03",23.62,24.64,23.23,23.65,2.87,22896.98888,902,23.6841,{"date":617,"open":618,"high":618,"low":619,"close":620,"change":450,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-07-31",23.59,22.74,22.99,-0.73,20086.987,770,23.0143,{"date":626,"open":627,"high":628,"low":629,"close":630,"change":631,"percent_change":527,"volume":632,"transactions":633,"vwap":634},"2026-07-30",23.25,23.695,22.8,23.16,0.02,26201.1657,1554,23.3062,{"date":636,"open":637,"high":638,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-29",23.99,24.14,22.88,23.14,-0.7,-2.94,20992.59549,699,23.446,{"date":647,"open":648,"high":592,"low":649,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-28",22.55,22.23,23.84,1.71,7.73,70879.752142,2236,23.1849,{"date":657,"open":658,"high":659,"low":660,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-27",22.35,23.05,21.665,22.13,-0.18,-0.81,27441.609762,736,22.1784,{"date":668,"open":669,"high":670,"low":671,"close":672,"change":58,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-24",21.545,22.47,21.37,22.31,2.25,26880.220274,848,22.1764,{"date":678,"open":679,"high":680,"low":681,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-23",22.06,22.26,21.36,21.82,-0.78,-3.45,24814.7475,883,21.8442,{"date":689,"open":690,"high":691,"low":692,"close":693,"change":527,"percent_change":132,"volume":694,"transactions":695,"vwap":696},"2026-07-22",22.5,22.775,21.9,22.6,35579.733865,1369,22.3811,{"date":698,"open":699,"high":700,"low":649,"close":701,"change":631,"percent_change":527,"volume":702,"transactions":703,"vwap":704},"2026-07-21",22.46,23.0157,22.51,38317.7256,1317,22.6102,{"date":706,"open":707,"high":708,"low":709,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-20",23.4,23.77,22,22.49,-0.59,-2.56,21976.856672,992,22.7641,{"date":717,"open":718,"high":719,"low":620,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":9,"vwap":720},"2026-07-17",23.7,24.33,23.08,-1.02,-4.23,37100,{"date":725,"open":726,"high":727,"low":726,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":728},"2026-07-16",22.34,25.045,24.1,1.52,6.73,94500,{"date":733,"open":726,"high":734,"low":649,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":735},"2026-07-15",23.1,22.58,0.97,4.49,45400,{"date":740,"open":741,"high":742,"low":743,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":744},"2026-07-14",22.195,22.82,20.67,21.61,-0.11,-0.51,173600,{"date":749,"open":750,"high":751,"low":752,"close":753,"change":147,"percent_change":754,"volume":755,"transactions":9,"vwap":753},"2026-07-13",21.6,22.93,21.305,21.72,1.5,50200,{"date":757,"open":758,"high":759,"low":760,"close":759,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":759},"2026-07-10",20.6,21.4,20.545,0.68,3.28,20000,{"date":765,"open":766,"high":767,"low":768,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-07-09",20.61,20.935,19.84,20.72,0.1,0.48,33500,{"date":774,"open":775,"high":776,"low":777,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-07-08",21.01,21.33,19.91,20.62,-0.72,-3.37,31800,{"date":783,"open":742,"high":742,"low":775,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-07-07",21.34,-0.48,-2.2,28600,{"date":789,"open":790,"high":791,"low":792,"close":682,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":682},"2026-07-06",22.89,22.91,21.52,-0.91,-4,26400,{"date":797,"open":601,"high":798,"low":799,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-07-02",23.665,22.45,22.73,-0.19,-0.83,16200,{"date":805,"open":627,"high":806,"low":807,"close":808,"change":745,"percent_change":785,"volume":809,"transactions":9,"vwap":808},"2026-07-01",23.83,22.77,22.92,32700,{"date":811,"open":812,"high":813,"low":814,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-06-30",21.69,23.13,21.113,23.030001,1.29,5.93,31100,{"date":820,"open":821,"high":822,"low":823,"close":824,"change":164,"percent_change":825,"volume":826,"transactions":9,"vwap":824},"2026-06-29",20.95,22.43,20.53,21.74,3.52,51500,{"date":828,"open":829,"high":830,"low":829,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-06-26",19.93,21.13,21,1.18,5.95,125000,{"date":836,"open":837,"high":837,"low":838,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-06-25",20.105,19.14,19.82,-0.36,-1.78,38000,{"date":844,"open":845,"high":846,"low":847,"close":848,"change":785,"percent_change":849,"volume":850,"transactions":9,"vwap":848},"2026-06-24",20.7,21.105,19.955,20.18,-2.32,54700,{"date":852,"open":853,"high":854,"low":853,"close":855,"change":528,"percent_change":856,"volume":857,"transactions":9,"vwap":855},"2026-06-23",20.35,20.8,20.66,1.32,26000,{"date":859,"open":860,"high":854,"low":861,"close":862,"change":420,"percent_change":863,"volume":864,"transactions":9,"vwap":862},"2026-06-22",20.59,20.3,20.39,-0.2,13400,{"date":866,"open":867,"high":868,"low":867,"close":869,"change":771,"percent_change":870,"volume":871,"transactions":9,"vwap":869},"2026-06-18",20.01,20.585,20.43,2.41,33700,{"date":873,"open":874,"high":769,"low":874,"close":875,"change":236,"percent_change":876,"volume":877,"transactions":9,"vwap":875},"2026-06-17",19.76,19.95,-0.25,23900,{"date":879,"open":880,"high":881,"low":882,"close":883,"change":440,"percent_change":884,"volume":885,"transactions":9,"vwap":883},"2026-06-16",20.45,20.89,19.92,20,-1.09,25500,{"date":887,"open":888,"high":889,"low":890,"close":891,"change":892,"percent_change":509,"volume":893,"transactions":9,"vwap":891},"2026-06-15",20.32,20.79,20.12,20.22,-0.09,25400,{"date":895,"open":888,"high":896,"low":897,"close":898,"change":899,"percent_change":132,"volume":900,"transactions":9,"vwap":898},"2026-06-12",20.375,19.99,20.31,0.08,21100,{"date":902,"open":903,"high":904,"low":905,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-06-11",20.049999,20.24,19.465,20.23,0.63,3.21,20400,{"date":911,"open":897,"high":888,"low":912,"close":913,"change":801,"percent_change":914,"volume":915,"transactions":9,"vwap":913},"2026-06-10",19.45,19.6,-0.96,25100,{"date":917,"open":918,"high":919,"low":918,"close":920,"change":538,"percent_change":921,"volume":871,"transactions":9,"vwap":920},"2026-06-09",19.36,20.51,19.79,4.16,{"date":923,"open":924,"high":925,"low":926,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-06-08",19.47,19.8,18.71,19,-0.45,-2.31,18300,{"date":932,"open":933,"high":934,"low":935,"close":912,"change":936,"percent_change":746,"volume":937,"transactions":9,"vwap":912},"2026-06-05",19.01,20.065001,18.96,-0.1,22700,{"date":939,"open":940,"high":874,"low":941,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-06-04",19.32,18.91,19.55,0.59,3.11,11200,{"date":947,"open":874,"high":920,"low":948,"close":935,"change":949,"percent_change":950,"volume":781,"transactions":9,"vwap":935},"2026-06-03",18.375,-0.56,-2.87,{"date":952,"open":953,"high":954,"low":955,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-06-02",19.77,20.07,19.52,-0.32,-1.61,13600,{"date":960,"open":867,"high":961,"low":962,"close":768,"change":309,"percent_change":963,"volume":964,"transactions":9,"vwap":768},"2026-06-01",20.2,19.53,-2.27,10900,{"date":966,"open":906,"high":821,"low":967,"close":861,"change":968,"percent_change":157,"volume":969,"transactions":9,"vwap":861},"2026-05-29",19.46,0.07,17600,{"date":971,"open":883,"high":972,"low":973,"close":906,"change":127,"percent_change":974,"volume":975,"transactions":9,"vwap":906},"2026-05-28",20.41,19.885,1.25,15500,{"date":977,"open":978,"high":978,"low":979,"close":980,"change":631,"percent_change":770,"volume":981,"transactions":9,"vwap":980},"2026-05-27",20.44,19.71,19.98,12100,{"date":983,"open":984,"high":848,"low":985,"close":986,"change":157,"percent_change":987,"volume":988,"transactions":9,"vwap":986},"2026-05-26",19.78,19.296,19.96,1.78,13000,{"date":990,"open":883,"high":883,"low":991,"close":992,"change":371,"percent_change":470,"volume":988,"transactions":9,"vwap":992},"2026-05-22",19.336,19.61,{"date":994,"open":995,"high":953,"low":996,"close":997,"change":157,"percent_change":998,"volume":999,"transactions":9,"vwap":997},"2026-05-21",18.88,18.76,19.5,1.83,17500,{"date":1001,"open":1002,"high":1003,"low":1002,"close":1004,"change":471,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1004},"2026-05-20",17.32,19.54,19.15,9.74,50900,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-05-19",17.6,18.24,17.45,-0.41,-2.3,19800,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1020,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1020},"2026-05-18",17.815,18.44,17.58,17.86,-0.34,-1.87,16800,{"date":1025,"open":1026,"high":1027,"low":1028,"close":1029,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1029},"2026-05-15",18.55,18.955,18,18.2,-0.66,-3.5,19300,{"date":1034,"open":1035,"high":1036,"low":1035,"close":1037,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1037},"2026-05-14",17.85,19.16,18.86,1.08,6.07,18800,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1046,"change":1047,"percent_change":1048,"volume":1014,"transactions":9,"vwap":1046},"2026-05-13",18.36,18.67,17.5,17.78,-0.89,-4.77,{"date":1050,"open":1051,"high":1051,"low":1052,"close":1044,"change":928,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1044},"2026-05-12",19.28,18.22,-2.35,15600,{"date":1056,"open":1057,"high":1057,"low":1058,"close":1059,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1059},"2026-05-11",20.93,18.81,19.12,-1.8,-8.6,12200,{"date":1064,"open":758,"high":1065,"low":1066,"close":1067,"change":1068,"percent_change":754,"volume":1069,"transactions":9,"vwap":1067},"2026-05-08",21.414,20.49,20.92,0.31,20300,{"date":1071,"open":1072,"high":831,"low":1073,"close":766,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":766},"2026-05-07",19.67,17.57,0.33,1.63,27200,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1081,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1081},"2026-05-06",20.68,21.205,20.28,-0.38,-1.84,14200,{"date":1086,"open":1087,"high":1088,"low":758,"close":855,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":855},"2026-05-05",20.988,21.28,0.54,2.68,11700,{"date":1093,"open":888,"high":1094,"low":1037,"close":890,"change":840,"percent_change":1095,"volume":1096,"transactions":9,"vwap":890},"2026-05-04",21.54,-1.76,21500,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1101,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1101},"2026-05-01",20.97,21.2,20.48,-0.33,-1.59,15800,{"date":1106,"open":898,"high":1107,"low":992,"close":1108,"change":761,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1108},"2026-04-30",21.84,20.81,3.38,56500,{"date":1112,"open":1079,"high":1113,"low":1114,"close":1115,"change":479,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1115},"2026-04-29",21.014999,20.099001,20.13,-3.59,25000,{"date":1119,"open":831,"high":1120,"low":1121,"close":1122,"change":1123,"percent_change":884,"volume":988,"transactions":9,"vwap":1122},"2026-04-28",21.71,20.83,20.88,-0.23,{"date":1125,"open":766,"high":1126,"low":766,"close":1127,"change":1128,"percent_change":1129,"volume":930,"transactions":9,"vwap":1127},"2026-04-27",21.5,21.11,0.24,1.15,{"date":1131,"open":1132,"high":1127,"low":1101,"close":1133,"change":1134,"percent_change":907,"volume":1135,"transactions":9,"vwap":1133},"2026-04-24",20.54,20.87,0.13,9400,{"date":1137,"open":861,"high":1138,"low":1139,"close":1140,"change":1089,"percent_change":1141,"volume":781,"transactions":9,"vwap":1140},"2026-04-23",21.135,20.275,20.74,2.67,{"date":1143,"open":1144,"high":889,"low":961,"close":961,"change":745,"percent_change":1145,"volume":1146,"transactions":9,"vwap":961},"2026-04-22",20.21,-0.54,22900,{"date":1148,"open":1149,"high":854,"low":1150,"close":898,"change":319,"percent_change":1151,"volume":1152,"transactions":9,"vwap":898},"2026-04-21",20.63,20.25,0.69,16000,{"date":1154,"open":1155,"high":1156,"low":867,"close":1157,"change":451,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1157},"2026-04-20",20.69,20.94,20.17,-2.51,18200,{"date":1161,"open":1162,"high":1163,"low":1162,"close":1155,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1155},"2026-04-17",20.29,21.055,0.84,4.23,13300,{"date":1168,"open":1115,"high":1169,"low":1170,"close":1171,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1171},"2026-04-16",20.47,19.305,19.85,-0.55,-2.7,26700,{"date":1176,"open":848,"high":1177,"low":883,"close":1178,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1178},"2026-04-15",20.75,20.4,0.18,0.89,24000,{"date":1183,"open":1184,"high":1185,"low":891,"close":891,"change":1172,"percent_change":1186,"volume":1187,"transactions":9,"vwap":891},"2026-04-14",20.71,21.030001,-2.65,21000,{"date":1189,"open":1190,"high":1191,"low":1192,"close":1193,"change":537,"percent_change":300,"volume":1194,"transactions":9,"vwap":1193},"2026-04-13",20.16,20.9,18.63,20.77,40100,{"date":1196,"open":1197,"high":1191,"low":1198,"close":919,"change":1199,"percent_change":204,"volume":1200,"transactions":9,"vwap":919},"2026-04-10",20.58,20.335,-0.31,16400,{"date":1202,"open":1203,"high":1191,"low":1204,"close":1205,"change":968,"percent_change":225,"volume":1206,"transactions":9,"vwap":1205},"2026-04-09",20.57,20.231,20.82,28400,{"date":1208,"open":1209,"high":1210,"low":1209,"close":1177,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1177},"2026-04-08",19.08,20.98,2.05,10.96,49300,{"date":1215,"open":1216,"high":927,"low":1217,"close":1218,"change":1219,"percent_change":1038,"volume":1159,"transactions":9,"vwap":1218},"2026-04-07",18.4,18.35,18.7,0.2,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1225,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1225},"2026-04-06",18.33,19.27,18.25,18.5,0.22,1.2,30800,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1234,"change":1021,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1234},"2026-04-02",18.26,18.74,18.08,18.28,-1.83,18600,{"date":1238,"open":935,"high":1239,"low":1240,"close":1240,"change":1102,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1240},"2026-04-01",19.274,18.62,-1.74,11000,{"date":1244,"open":1044,"high":1245,"low":1246,"close":1247,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1247},"2026-03-31",19.26,18.49,18.95,0.7,3.84,16600,{"date":1252,"open":1253,"high":1254,"low":1011,"close":1224,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1224},"2026-03-30",17.64,18.43,0.61,3.46,25600,{"date":1259,"open":1260,"high":1261,"low":1260,"close":1253,"change":1128,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1253},"2026-03-27",17.030001,18.07,1.38,17300,{"date":1265,"open":1266,"high":1267,"low":1268,"close":1269,"change":1134,"percent_change":1270,"volume":1146,"transactions":9,"vwap":1269},"2026-03-26",17.265,17.885,17.049999,17.4,0.75,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1276,"change":340,"percent_change":309,"volume":1277,"transactions":9,"vwap":1276},"2026-03-25",17.44,17.63,17.185,17.27,17100,{"date":1279,"open":1280,"high":1224,"low":1281,"close":1282,"change":1283,"percent_change":1284,"volume":969,"transactions":9,"vwap":1282},"2026-03-24",17.68,17.29,17.35,-0.74,-4.09,{"date":1286,"open":1287,"high":1234,"low":1287,"close":1288,"change":289,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1288},"2026-03-23",16.87,18.09,10.17,35900,{"date":1292,"open":1293,"high":1294,"low":1295,"close":1296,"change":147,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1296},"2026-03-20",16.2,16.43,15.97,16.42,1.99,32800,{"date":1300,"open":1301,"high":1302,"low":1303,"close":1301,"change":745,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1301},"2026-03-19",16.1,16.36,15.85,-0.68,31200,{"date":1307,"open":1294,"high":1308,"low":1309,"close":1310,"change":1311,"percent_change":1312,"volume":1069,"transactions":9,"vwap":1310},"2026-03-18",16.74,16.07,16.21,-0.3,-1.82,{"date":1314,"open":1315,"high":1316,"low":100,"close":1317,"change":319,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1317},"2026-03-17",16.614,16.91,16.51,0.86,14300,{"date":1321,"open":1322,"high":1323,"low":1324,"close":574,"change":257,"percent_change":762,"volume":1325,"transactions":9,"vwap":574},"2026-03-16",15.89,16.69,15.75,24600,{"date":1327,"open":1328,"high":1329,"low":1324,"close":1303,"change":683,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1303},"2026-03-13",16.41,16.99,-4.69,45200,{"date":1333,"open":1334,"high":1335,"low":1334,"close":1336,"change":528,"percent_change":1337,"volume":1263,"transactions":9,"vwap":1336},"2026-03-12",15.99,17.059999,16.63,1.65,{"date":1339,"open":1340,"high":1341,"low":1340,"close":1302,"change":1342,"percent_change":1343,"volume":1032,"transactions":9,"vwap":1302},"2026-03-11",16.16,16.778,-0.06,-0.37,{"date":1345,"open":100,"high":1287,"low":1346,"close":1296,"change":662,"percent_change":78,"volume":1347,"transactions":9,"vwap":1296},"2026-03-10",16.33,30600,{"date":1349,"open":1350,"high":1351,"low":1352,"close":1353,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1353},"2026-03-09",16.29,16.77,15.98,16.6,-0.29,-1.72,23800,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1361,"change":1362,"percent_change":1363,"volume":969,"transactions":9,"vwap":1361},"2026-03-06",17.3,17.93,16.89,-0.67,-3.82,{"date":1365,"open":1366,"high":1044,"low":1367,"close":1368,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1368},"2026-03-05",18.38,17.395,17.56,-1.24,-6.6,14400,{"date":1373,"open":1374,"high":1375,"low":1374,"close":1376,"change":1377,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1376},"2026-03-04",16.92,18.94,18.8,2.13,12.78,20800,{"date":1381,"open":1382,"high":1382,"low":1301,"close":1383,"change":1384,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1383},"2026-03-03",17.36,16.67,-0.94,-5.34,61300,{"date":1388,"open":1389,"high":1044,"low":1390,"close":1391,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1391},"2026-03-02",18.32,17.09,17.61,-1.43,-7.51,57100,{"date":1396,"open":1397,"high":1398,"low":1399,"close":1399,"change":1400,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1399},"2026-02-27",20.55,20.607,19.040001,-1.5,-7.3,45100,{"date":1404,"open":1177,"high":1177,"low":1405,"close":1132,"change":43,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1132},"2026-02-26",19.7,3.69,60800,{"date":1409,"open":967,"high":1410,"low":1411,"close":1410,"change":470,"percent_change":1412,"volume":1084,"transactions":9,"vwap":1410},"2026-02-25",19.81,19.105,2.91,{"date":1414,"open":1415,"high":839,"low":1415,"close":1416,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1416},"2026-02-24",18.291,19.25,-0.26,-1.33,11100,{"date":1421,"open":1171,"high":1422,"low":1423,"close":1424,"change":237,"percent_change":1030,"volume":1425,"transactions":9,"vwap":1424},"2026-02-23",19.88,19.31,19.51,12700,{"date":1427,"open":1428,"high":883,"low":1429,"close":1430,"change":1128,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1430},"2026-02-20",19.29,19.282,19.64,1.24,11300,{"date":1434,"open":1435,"high":1003,"low":927,"close":1436,"change":319,"percent_change":43,"volume":1437,"transactions":9,"vwap":1436},"2026-02-19",19.21,19.4,9900,{"date":1439,"open":1036,"high":1440,"low":1209,"close":1245,"change":132,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1245},"2026-02-18",19.3,2.12,8100,{"date":1444,"open":1436,"high":1436,"low":1445,"close":1037,"change":1446,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1037},"2026-02-17",18.85,-0.21,-1.1,6800,{"date":1450,"open":1445,"high":924,"low":1451,"close":1452,"change":1453,"percent_change":72,"volume":1454,"transactions":9,"vwap":1452},"2026-02-13",18.658,19.07,0.17,7900,{"date":1456,"open":1457,"high":1457,"low":1458,"close":1459,"change":1342,"percent_change":956,"volume":1460,"transactions":9,"vwap":1459},"2026-02-12",19.325,18.78,18.9,11900,{"date":1462,"open":1463,"high":1452,"low":1464,"close":935,"change":420,"percent_change":1446,"volume":945,"transactions":9,"vwap":935},"2026-02-11",18.99,18.615,{"date":1466,"open":1399,"high":920,"low":927,"close":927,"change":420,"percent_change":1446,"volume":1159,"transactions":9,"vwap":927},"2026-02-10",{"date":1468,"open":1469,"high":1470,"low":1469,"close":1399,"change":509,"percent_change":1471,"volume":1040,"transactions":9,"vwap":1399},"2026-02-09",18.746,20.09,-2.26,{"date":1473,"open":924,"high":1474,"low":1475,"close":1476,"change":112,"percent_change":1068,"volume":1084,"transactions":9,"vwap":1476},"2026-02-06",19.857,18.257,19.48,{"date":1478,"open":1423,"high":1479,"low":1416,"close":1480,"change":489,"percent_change":1481,"volume":1181,"transactions":9,"vwap":1480},"2026-02-05",19.73,19.42,-0.61,{"date":1483,"open":1484,"high":829,"low":1485,"close":1003,"change":1446,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1003},"2026-02-04",19.66,19.38,-1.06,16300,{"date":1489,"open":912,"high":1490,"low":912,"close":1491,"change":1492,"percent_change":361,"volume":1084,"transactions":9,"vwap":1491},"2026-02-03",20.02,19.75,0.01,{"date":1494,"open":1495,"high":1495,"low":1496,"close":1497,"change":1498,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1497},"2026-02-02",20.27,19.18,19.74,0.65,3.4,19100,{"date":1502,"open":1247,"high":1416,"low":1217,"close":1503,"change":371,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1503},"2026-01-30",19.09,0.58,37300,{"date":1507,"open":1508,"high":1508,"low":1018,"close":1509,"change":936,"percent_change":451,"volume":1510,"transactions":9,"vwap":1509},"2026-01-29",19.11,18.98,18900,{"date":1512,"open":1513,"high":1514,"low":1513,"close":1209,"change":112,"percent_change":147,"volume":1515,"transactions":9,"vwap":1209},"2026-01-28",18.83,19.933,68300,{"date":1517,"open":1518,"high":1519,"low":1520,"close":1521,"change":1522,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1521},"2026-01-27",18.58,19.293,18.53,19.02,0,24700,{"date":1525,"open":1526,"high":1428,"low":1253,"close":1521,"change":1527,"percent_change":1528,"volume":1425,"transactions":9,"vwap":1521},"2026-01-26",18.216,0.04,0.21,{"date":1530,"open":1375,"high":1531,"low":1532,"close":1509,"change":1199,"percent_change":957,"volume":1533,"transactions":9,"vwap":1509},"2026-01-23",19.24,18.865,14900,{"date":1535,"open":1536,"high":1536,"low":1537,"close":1428,"change":390,"percent_change":1538,"volume":909,"transactions":9,"vwap":1428},"2026-01-22",19.714,18.775,2.33,{"date":1540,"open":1222,"high":1037,"low":1541,"close":1445,"change":1542,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1445},"2026-01-21",18.275,0.53,2.89,14000,{"date":1546,"open":1037,"high":1547,"low":1548,"close":1389,"change":641,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1389},"2026-01-20",19.33,18.31,-3.68,23000,{"date":1552,"open":953,"high":837,"low":1521,"close":1521,"change":1283,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1521},"2026-01-16",-3.74,18000,{"date":1556,"open":874,"high":861,"low":955,"close":874,"change":1557,"percent_change":1558,"volume":1559,"transactions":9,"vwap":874},"2026-01-15",-0.24,-1.2,16900,{"date":1561,"open":1440,"high":954,"low":1562,"close":883,"change":1542,"percent_change":1563,"volume":781,"transactions":9,"vwap":883},"2026-01-14",18.455,2.72,{"date":1565,"open":1496,"high":925,"low":1566,"close":924,"change":320,"percent_change":1567,"volume":1568,"transactions":9,"vwap":924},"2026-01-13",18.79,2.37,23600,{"date":1570,"open":1571,"high":1476,"low":1028,"close":1521,"change":1446,"percent_change":884,"volume":787,"transactions":9,"vwap":1521},"2026-01-12",18.6,{"date":1573,"open":1574,"high":1575,"low":1574,"close":1576,"change":1577,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1576},"2026-01-09",17.39,20.279,19.23,2.3,13.59,40900,{"date":1581,"open":1582,"high":1583,"low":1582,"close":1584,"change":1585,"percent_change":1586,"volume":1023,"transactions":9,"vwap":1584},"2026-01-08",16.4,17.175,16.93,0.47,2.86,{"date":1588,"open":1589,"high":1590,"low":1294,"close":1591,"change":936,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1591},"2026-01-07",16.49,16.75,16.46,-0.6,9800,{"date":1595,"open":1596,"high":1597,"low":1596,"close":1598,"change":299,"percent_change":870,"volume":1599,"transactions":9,"vwap":1598},"2026-01-06",16.18,16.73,16.56,14700,{"date":1601,"open":1602,"high":1603,"low":1602,"close":1604,"change":1453,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1604},"2026-01-05",15.94,16.801,16.17,1.06,59200,{"date":1608,"open":1609,"high":1609,"low":1610,"close":1611,"change":928,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1611},"2026-01-02",16.475,15.87,16,-2.74,19900,{"date":1615,"open":1616,"high":1616,"low":1617,"close":1618,"change":319,"percent_change":1318,"volume":1619,"transactions":9,"vwap":1618},"2025-12-31",16.61,15.92,16.45,49000,{"date":1621,"open":1622,"high":1622,"low":1301,"close":1623,"change":863,"percent_change":1624,"volume":1305,"transactions":9,"vwap":1623},"2025-12-30",17.045,16.31,-1.21,{"date":1626,"open":1627,"high":1628,"low":1627,"close":1317,"change":1629,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1317},"2025-12-29",16.030001,16.799,0.3,1.85,19700,{"date":1633,"open":1634,"high":1635,"low":1617,"close":1310,"change":489,"percent_change":621,"volume":958,"transactions":9,"vwap":1310},"2025-12-26",16.389,16.59,{"date":1637,"open":1638,"high":1317,"low":1638,"close":1346,"change":1639,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1346},"2025-12-24",15.81,0.46,2.9,32400,{"date":1643,"open":1644,"high":1645,"low":1644,"close":1610,"change":371,"percent_change":1248,"volume":1117,"transactions":9,"vwap":1610},"2025-12-23",15.71,16.094999,{"date":1647,"open":1610,"high":1648,"low":1649,"close":1650,"change":508,"percent_change":1384,"volume":1651,"transactions":9,"vwap":1650},"2025-12-22",16.345,15.62,15.76,59700,{"date":1653,"open":1654,"high":1655,"low":1656,"close":1656,"change":1657,"percent_change":1658,"volume":1331,"transactions":9,"vwap":1656},"2025-12-19",16.57,16.983,15.91,-0.77,-4.62,{"date":1660,"open":1383,"high":1661,"low":1662,"close":1663,"change":1522,"percent_change":1522,"volume":1664,"transactions":9,"vwap":1663},"2025-12-18",17,16.5,16.68,13700,{"date":1666,"open":1667,"high":1668,"low":1616,"close":1663,"change":498,"percent_change":410,"volume":1669,"transactions":9,"vwap":1663},"2025-12-17",16.9,17.23,35500,{"date":1671,"open":1654,"high":1672,"low":1301,"close":1673,"change":528,"percent_change":1075,"volume":1533,"transactions":9,"vwap":1673},"2025-12-16",17.08,16.84,{"date":1675,"open":1676,"high":1661,"low":1677,"close":1654,"change":770,"percent_change":1255,"volume":1678,"transactions":9,"vwap":1654},"2025-12-15",16.53,16.155,54100,{"date":1680,"open":1681,"high":1335,"low":1618,"close":1682,"change":1417,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1682},"2025-12-12",16.715,16.47,-1.55,32500,{"date":1686,"open":1687,"high":1661,"low":1296,"close":1597,"change":556,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1597},"2025-12-11",16.58,2.2,20500,{"date":1691,"open":1692,"high":1323,"low":1693,"close":574,"change":1694,"percent_change":1695,"volume":1696,"transactions":9,"vwap":574},"2025-12-10",15.6,15.24,0.88,5.68,57300,{"date":1698,"open":1352,"high":1699,"low":1700,"close":1701,"change":1557,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1701},"2025-12-09",16.495,15.44,15.49,-1.53,21400,{"date":1705,"open":1627,"high":1706,"low":1707,"close":1708,"change":1709,"percent_change":1031,"volume":1710,"transactions":9,"vwap":1708},"2025-12-08",16.85,15.65,15.73,-0.57,22200,{"date":1712,"open":1713,"high":1351,"low":1610,"close":1714,"change":147,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1714},"2025-12-05",16.325,16.3,2,96500,{"date":1718,"open":1618,"high":1699,"low":1719,"close":1352,"change":379,"percent_change":1720,"volume":1593,"transactions":9,"vwap":1352},"2025-12-04",15.82,-3.91,{"date":1722,"open":1723,"high":1724,"low":1725,"close":1336,"change":1726,"percent_change":1727,"volume":1146,"transactions":9,"vwap":1336},"2025-12-03",16.15,16.81,16.137,0.95,6.06,{"date":1729,"open":1730,"high":1611,"low":1730,"close":1731,"change":1732,"percent_change":237,"volume":1733,"transactions":9,"vwap":1731},"2025-12-02",15.57,15.68,-0.02,17400,{"date":1735,"open":1736,"high":1737,"low":1738,"close":1738,"change":876,"percent_change":1739,"volume":1091,"transactions":9,"vwap":1738},"2025-12-01",16.025999,16.08,15.7,-1.57,{"date":1741,"open":1742,"high":1737,"low":1742,"close":1743,"change":1744,"percent_change":1567,"volume":1745,"transactions":9,"vwap":1743},"2025-11-28",15.5,15.95,0.37,9200,{"date":1747,"open":1748,"high":1611,"low":1749,"close":1750,"change":1557,"percent_change":1751,"volume":1544,"transactions":9,"vwap":1750},"2025-11-26",15.64,15.47,15.58,-1.52,{"date":1753,"open":1754,"high":1755,"low":1738,"close":1719,"change":1504,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1719},"2025-11-25",15.945,16.041,3.81,8600,{"date":1759,"open":1760,"high":1761,"low":1693,"close":1693,"change":1762,"percent_change":1763,"volume":1757,"transactions":9,"vwap":1693},"2025-11-24",15.63,15.96,-0.5,-3.18,{"date":1765,"open":1766,"high":1767,"low":1768,"close":1769,"change":1770,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1769},"2025-11-21",14.43,15.93,14.141,15.74,1.37,9.53,24100,{"date":1774,"open":1775,"high":1776,"low":1777,"close":1778,"change":1528,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1778},"2025-11-20",13.96,14.39,13.916,14.37,1.48,13200,{"date":1782,"open":1783,"high":1784,"low":1785,"close":1786,"change":225,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1786},"2025-11-19",14.09,14.34,14.02,14.16,2.46,12400,{"date":1790,"open":31,"high":1785,"low":31,"close":1791,"change":236,"percent_change":840,"volume":1146,"transactions":9,"vwap":1791},"2025-11-18",13.82,{"date":1793,"open":1794,"high":1794,"low":1795,"close":1795,"change":956,"percent_change":1471,"volume":1796,"transactions":9,"vwap":1795},"2025-11-17",14.2,13.87,11800,{"date":1798,"open":1799,"high":1800,"low":1801,"close":1802,"change":278,"percent_change":1803,"volume":1425,"transactions":9,"vwap":1802},"2025-11-14",13.98,14.33,13.93,14.19,1.36,{"date":1805,"open":1806,"high":1807,"low":1808,"close":1809,"change":1810,"percent_change":1528,"volume":1664,"transactions":9,"vwap":1809},"2025-11-13",14.025,14.49,13.885,14,0.03,{"date":1812,"open":1813,"high":1814,"low":1815,"close":1816,"change":439,"percent_change":1762,"volume":981,"transactions":9,"vwap":1816},"2025-11-12",13.949,14.25,13.78,13.97,{"date":1818,"open":1819,"high":1820,"low":1821,"close":1822,"change":371,"percent_change":538,"volume":1084,"transactions":9,"vwap":1822},"2025-11-11",14.14,14.145,13.99,14.04,{"date":1824,"open":1825,"high":1826,"low":1827,"close":1801,"change":361,"percent_change":556,"volume":1828,"transactions":9,"vwap":1801},"2025-11-10",14.1,14.69,13.81,12000,{"date":1830,"open":1831,"high":1832,"low":1833,"close":1834,"change":439,"percent_change":1762,"volume":1733,"transactions":9,"vwap":1834},"2025-11-07",13.95,14.224,13.8,13.88,{"date":1836,"open":1837,"high":1838,"low":1839,"close":1831,"change":1030,"percent_change":1840,"volume":909,"transactions":9,"vwap":1831},"2025-11-06",14.18,14.729,13.845,-4.52,{"date":1842,"open":1843,"high":1844,"low":1845,"close":1844,"change":556,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1844},"2025-11-05",14.324,14.61,14.11,2.53,25800,{"date":1849,"open":1833,"high":1850,"low":31,"close":1814,"change":58,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1814},"2025-11-04",14.47,3.56,31700,{"date":1854,"open":1855,"high":1845,"low":31,"close":1856,"change":1199,"percent_change":786,"volume":1857,"transactions":9,"vwap":1856},"2025-11-03",13.89,13.76,23100,{"date":1859,"open":1860,"high":1861,"low":1860,"close":1862,"change":1527,"percent_change":1863,"volume":1432,"transactions":9,"vwap":1862},"2025-10-31",13.86,14.278,14.07,0.29,{"date":1865,"open":1814,"high":1866,"low":1867,"close":1868,"change":341,"percent_change":1869,"volume":1788,"transactions":9,"vwap":1868},"2025-10-30",14.803,13.92,14.03,-1.89,{"date":1871,"open":1872,"high":1873,"low":1820,"close":1874,"change":876,"percent_change":1355,"volume":1096,"transactions":9,"vwap":1874},"2025-10-29",14.35,14.71,14.3,{"date":1876,"open":1873,"high":1877,"low":1807,"close":1878,"change":117,"percent_change":439,"volume":1879,"transactions":9,"vwap":1878},"2025-10-28",14.85,14.55,26200,{"date":1881,"open":1882,"high":1883,"low":1884,"close":1885,"change":1886,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1885},"2025-10-27",14.99,15.2,14.48,14.56,-0.42,-2.8,15400,{"date":1890,"open":1891,"high":1892,"low":1893,"close":1891,"change":1522,"percent_change":1522,"volume":1277,"transactions":9,"vwap":1891},"2025-10-24",14.98,15.02,14.5,{"date":1895,"open":1896,"high":1896,"low":1897,"close":1891,"change":439,"percent_change":499,"volume":1898,"transactions":9,"vwap":1891},"2025-10-23",15.66,14.88,49500,{"date":1900,"open":1901,"high":1902,"low":1903,"close":1904,"change":237,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1904},"2025-10-22",15.04,15.411,14.83,15.05,-0.86,15200,{"date":1908,"open":1909,"high":1707,"low":1910,"close":1911,"change":1311,"percent_change":1912,"volume":1104,"transactions":9,"vwap":1911},"2025-10-21",15.52,15.16,15.18,-1.94,{"date":1914,"open":1915,"high":1602,"low":1916,"close":1917,"change":1810,"percent_change":278,"volume":975,"transactions":9,"vwap":1917},"2025-10-20",15.51,15.33,15.48,{"date":1919,"open":1920,"high":1921,"low":1922,"close":1923,"change":371,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1923},"2025-10-17",15.39,15.625,15.091,15.45,0.72,17000,{"date":1927,"open":1883,"high":1707,"low":1883,"close":1928,"change":362,"percent_change":330,"volume":1929,"transactions":9,"vwap":1928},"2025-10-16",15.34,49700,{"date":1931,"open":1932,"high":1692,"low":1933,"close":1911,"change":801,"percent_change":1369,"volume":1533,"transactions":9,"vwap":1911},"2025-10-15",15.46,15,{"date":1935,"open":1936,"high":1701,"low":1936,"close":1937,"change":107,"percent_change":1938,"volume":809,"transactions":9,"vwap":1937},"2025-10-14",14.23,15.37,7.03,{"date":1940,"open":1821,"high":1884,"low":1860,"close":1941,"change":470,"percent_change":1942,"volume":1305,"transactions":9,"vwap":1941},"2025-10-13",14.36,4.06,{"date":1944,"open":1794,"high":1945,"low":1833,"close":1833,"change":1886,"percent_change":194,"volume":842,"transactions":9,"vwap":1833},"2025-10-10",14.287,{"date":1947,"open":1948,"high":1949,"low":1950,"close":1951,"change":1557,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1951},"2025-10-09",14.38,14.44,14.12,14.22,-1.66,47300,{"date":1955,"open":1949,"high":1884,"low":1948,"close":1956,"change":1522,"percent_change":1522,"volume":1319,"transactions":9,"vwap":1956},"2025-10-08",14.46,{"date":1958,"open":1959,"high":1960,"low":1948,"close":1956,"change":801,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1956},"2025-10-07",14.65,15.534,-1.3,24300,{"date":1964,"open":1965,"high":1966,"low":1967,"close":1959,"change":1123,"percent_change":1683,"volume":1613,"transactions":9,"vwap":1959},"2025-10-06",14.86,15.07,14.57,{"date":1969,"open":1970,"high":1971,"low":1970,"close":1897,"change":1639,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1897},"2025-10-03",14.59,15.215,3.19,18500,{"date":1975,"open":1941,"high":1976,"low":1936,"close":1977,"change":1522,"percent_change":1522,"volume":999,"transactions":9,"vwap":1977},"2025-10-02",14.552,14.42,{"date":1979,"open":1980,"high":1981,"low":1982,"close":1977,"change":361,"percent_change":157,"volume":1983,"transactions":9,"vwap":1977},"2025-10-01",14.21,14.68,14.045,24200,{"date":1985,"open":1986,"high":1948,"low":1987,"close":1778,"change":1585,"percent_change":1109,"volume":1599,"transactions":9,"vwap":1778},"2025-09-30",13.73,13.645,{"date":1989,"open":1956,"high":1956,"low":1795,"close":1990,"change":451,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1990},"2025-09-29",13.9,-3.61,33400,{"date":1994,"open":1986,"high":1807,"low":1986,"close":1977,"change":58,"percent_change":825,"volume":1925,"transactions":9,"vwap":1977},"2025-09-26",{"date":1996,"open":1833,"high":1794,"low":1833,"close":1801,"change":371,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1801},"2025-09-25",0.8,22600,{"date":2000,"open":2001,"high":1885,"low":2001,"close":1791,"change":1179,"percent_change":856,"volume":1305,"transactions":9,"vwap":1791},"2025-09-24",13.56,{"date":2003,"open":2004,"high":2005,"low":2001,"close":2006,"change":1047,"percent_change":2007,"volume":2008,"transactions":9,"vwap":2006},"2025-09-23",14.635,14.84,13.64,-6.13,41200,{"date":2010,"open":1884,"high":2011,"low":2012,"close":2013,"change":2014,"percent_change":1446,"volume":1206,"transactions":9,"vwap":2013},"2025-09-22",14.755,14.406,14.53,-0.03,{"date":2016,"open":2017,"high":2017,"low":2018,"close":1885,"change":779,"percent_change":2019,"volume":2020,"transactions":9,"vwap":1885},"2025-09-19",15.32,14.51,-4.71,49100,{"date":2022,"open":2023,"high":1923,"low":2023,"close":2024,"change":279,"percent_change":2025,"volume":2026,"transactions":9,"vwap":2024},"2025-09-18",14.73,15.28,4.09,24900,{"date":2028,"open":2029,"high":1933,"low":1807,"close":1981,"change":899,"percent_change":2030,"volume":2031,"transactions":9,"vwap":1981},"2025-09-17",14.58,0.55,25300,{"date":2033,"open":2034,"high":2035,"low":1956,"close":2036,"change":489,"percent_change":2037,"volume":2038,"transactions":9,"vwap":2036},"2025-09-16",14.72,15.012,14.6,-0.82,16100,{"date":2040,"open":2018,"high":2041,"low":2018,"close":2034,"change":2042,"percent_change":2043,"volume":2044,"transactions":9,"vwap":2034},"2025-09-15",14.8,0.15,1.03,29500,{"date":2046,"open":1967,"high":2047,"low":1850,"close":1967,"change":1342,"percent_change":1012,"volume":1828,"transactions":9,"vwap":1967},"2025-09-12",14.714,{"date":2049,"open":2050,"high":2034,"low":2050,"close":2051,"change":2052,"percent_change":2053,"volume":2054,"transactions":9,"vwap":2051},"2025-09-11",14.31,14.63,0.28,1.95,13900,{"date":2056,"open":1885,"high":2057,"low":1800,"close":1872,"change":2058,"percent_change":2059,"volume":1510,"transactions":9,"vwap":1872},"2025-09-10",14.64,-0.35,-2.38,{"date":2061,"open":2062,"high":2063,"low":1878,"close":2064,"change":770,"percent_change":761,"volume":2065,"transactions":9,"vwap":2064},"2025-09-09",14.655,15.007,14.7,15000,{"date":2067,"open":2068,"high":2068,"low":1850,"close":2036,"change":746,"percent_change":2069,"volume":2070,"transactions":9,"vwap":2036},"2025-09-08",15.03,-3.38,43100,{"date":2072,"open":2073,"high":2074,"low":1933,"close":2075,"change":1732,"percent_change":237,"volume":2076,"transactions":9,"vwap":2075},"2025-09-05",15.19,15.275,15.11,14100,{"date":2078,"open":2079,"high":2080,"low":2079,"close":2081,"change":1180,"percent_change":2082,"volume":2083,"transactions":9,"vwap":2081},"2025-09-04",14.28,15.17,15.13,6.25,19600,{"date":2085,"open":2086,"high":2087,"low":2088,"close":2088,"change":2089,"percent_change":2090,"volume":1992,"transactions":9,"vwap":2088},"2025-09-03",15.01,15.21,14.24,-0.87,-5.76,{"date":2092,"open":2093,"high":2094,"low":2093,"close":2075,"change":1744,"percent_change":2095,"volume":2096,"transactions":9,"vwap":2075},"2025-09-02",14.45,15.25,2.51,17700,{"date":2098,"open":2099,"high":2100,"low":1850,"close":2101,"change":1453,"percent_change":2102,"volume":1973,"transactions":9,"vwap":2101},"2025-08-29",14.568,14.9,14.74,1.17,{"date":2104,"open":2105,"high":2106,"low":2107,"close":1967,"change":278,"percent_change":856,"volume":2108,"transactions":9,"vwap":1967},"2025-08-28",14.575,14.675,14.298,24400,{"date":2110,"open":1766,"high":2100,"low":2111,"close":1948,"change":1134,"percent_change":226,"volume":2112,"transactions":9,"vwap":1948},"2025-08-27",14.26,29800,{"date":2114,"open":1903,"high":1903,"low":1802,"close":1814,"change":876,"percent_change":1355,"volume":803,"transactions":9,"vwap":1814},"2025-08-26",{"date":2116,"open":2068,"high":1904,"low":1766,"close":1893,"change":2117,"percent_change":2118,"volume":2119,"transactions":9,"vwap":1893},"2025-08-25",-0.62,-4.1,16500,{"date":2121,"open":2122,"high":2123,"low":2124,"close":2125,"change":279,"percent_change":2126,"volume":2127,"transactions":9,"vwap":2125},"2025-08-22",14.77,15.815,14.595,15.12,4.13,51400,{"date":2129,"open":2130,"high":2131,"low":2132,"close":2133,"change":2134,"percent_change":2135,"volume":2136,"transactions":9,"vwap":2133},"2025-08-21",13.55,14.75,13.41,14.52,0.98,7.24,39000,{"date":2138,"open":2139,"high":1775,"low":2140,"close":2141,"change":2014,"percent_change":440,"volume":2142,"transactions":9,"vwap":2141},"2025-08-20",13.61,13.5,13.54,34300,{"date":2144,"open":2145,"high":2146,"low":2145,"close":2147,"change":320,"percent_change":2148,"volume":755,"transactions":9,"vwap":2147},"2025-08-19",13.26,14.0050001,13.57,3.43,{"date":2150,"open":2151,"high":2152,"low":2153,"close":2154,"change":899,"percent_change":1255,"volume":2155,"transactions":9,"vwap":2154},"2025-08-18",13.15,13.699,12.86,13.12,61400,{"date":2157,"open":1990,"high":2158,"low":181,"close":2159,"change":1657,"percent_change":2160,"volume":2161,"transactions":9,"vwap":2159},"2025-08-15",14.185,13.04,-5.58,133800,{"date":2163,"open":1850,"high":1850,"low":2164,"close":1827,"change":2165,"percent_change":2166,"volume":2167,"transactions":9,"vwap":1827},"2025-08-14",13.495,-0.84,-5.73,26300,{"date":2169,"open":1826,"high":2100,"low":2133,"close":1959,"change":1134,"percent_change":72,"volume":2170,"transactions":9,"vwap":1959},"2025-08-13",15300,{"date":2172,"open":1867,"high":1878,"low":1833,"close":2133,"change":1318,"percent_change":2173,"volume":2119,"transactions":9,"vwap":2133},"2025-08-12",6.3,{"date":2175,"open":2176,"high":2177,"low":2178,"close":2179,"change":1082,"percent_change":2180,"volume":1550,"transactions":9,"vwap":2179},"2025-08-11",13.94,14.222,13.43,13.66,-2.71,{"date":2182,"open":2183,"high":2183,"low":2184,"close":1822,"change":2185,"percent_change":2186,"volume":2187,"transactions":9,"vwap":1822},"2025-08-08",14.82,13.6,-0.63,-4.29,19000,{"date":2189,"open":1980,"high":2190,"low":1825,"close":2191,"change":593,"percent_change":2192,"volume":1181,"transactions":9,"vwap":2191},"2025-08-07",14.92,14.67,4.79,{"date":2194,"open":2001,"high":2195,"low":2001,"close":1809,"change":390,"percent_change":2196,"volume":1998,"transactions":9,"vwap":1809},"2025-08-06",14.259,3.24,{"date":2198,"open":2199,"high":1868,"low":2200,"close":2001,"change":863,"percent_change":2201,"volume":2202,"transactions":9,"vwap":2001},"2025-08-05",13.67,13.28,-1.45,42700,{"date":2204,"open":2001,"high":1990,"low":2205,"close":1856,"change":1639,"percent_change":1256,"volume":2206,"transactions":9,"vwap":1856},"2025-08-04",12.955,65500,{"date":2208,"open":2209,"high":2209,"low":2151,"close":2210,"change":963,"percent_change":2211,"volume":723,"transactions":9,"vwap":2210},"2025-08-01",15.4,13.3,-14.58,{"date":2213,"open":2214,"high":2215,"low":2140,"close":1730,"change":237,"percent_change":802,"volume":2216,"transactions":9,"vwap":1730},"2025-07-31",14.95,16.09,76200,{"date":2218,"open":2219,"high":2219,"low":2220,"close":1738,"change":1481,"percent_change":1553,"volume":2221,"transactions":9,"vwap":1738},"2025-07-30",16.925,15.43,22000,{"date":2223,"open":2224,"high":1661,"low":1293,"close":1623,"change":2225,"percent_change":2226,"volume":2227,"transactions":9,"vwap":1623},"2025-07-29",16.79,-0.43,-2.57,20900,{"date":2229,"open":2230,"high":2230,"low":1663,"close":1308,"change":2231,"percent_change":2232,"volume":2170,"transactions":9,"vwap":1308},"2025-07-28",18.29,-1.29,-7.15,{"date":2234,"open":2235,"high":2236,"low":2237,"close":2238,"change":2030,"percent_change":2239,"volume":2240,"transactions":9,"vwap":2238},"2025-07-25",17.38,18.54,17.28,18.030001,3.15,20600,{"date":2242,"open":1253,"high":1288,"low":1269,"close":2243,"change":309,"percent_change":712,"volume":964,"transactions":9,"vwap":2243},"2025-07-24",17.48,{"date":2245,"open":2246,"high":2247,"low":2248,"close":2249,"change":319,"percent_change":538,"volume":1664,"transactions":9,"vwap":2249},"2025-07-23",17.96,18.12,17.73,17.94,{"date":2251,"open":1046,"high":2252,"low":2248,"close":2253,"change":968,"percent_change":299,"volume":1084,"transactions":9,"vwap":2253},"2025-07-22",18.495,17.8,{"date":2255,"open":2246,"high":2246,"low":1045,"close":2248,"change":361,"percent_change":2052,"volume":1263,"transactions":9,"vwap":2248},"2025-07-21",{"date":2257,"open":2258,"high":2258,"low":1280,"close":1280,"change":2259,"percent_change":2260,"volume":1104,"transactions":9,"vwap":1280},"2025-07-18",18.72,-0.9,-4.84,{"date":2262,"open":1218,"high":2263,"low":2264,"close":1518,"change":361,"percent_change":528,"volume":2187,"transactions":9,"vwap":1518},"2025-07-17",18.97,18.51,{"date":2266,"open":2267,"high":1044,"low":2268,"close":1520,"change":2269,"percent_change":2270,"volume":2096,"transactions":9,"vwap":1520},"2025-07-16",18.15,17.935,0.41,2.26,{"date":2272,"open":924,"high":924,"low":2273,"close":2247,"change":2274,"percent_change":2275,"volume":909,"transactions":9,"vwap":2247},"2025-07-15",18.059999,-1.16,-6.02,{"date":2277,"open":1424,"high":883,"low":2278,"close":1051,"change":801,"percent_change":2279,"volume":2119,"transactions":9,"vwap":1051},"2025-07-14",18.208,-0.98,{"date":2281,"open":2282,"high":882,"low":2283,"close":924,"change":1762,"percent_change":2284,"volume":2285,"transactions":9,"vwap":924},"2025-07-11",19.89,19.22,-2.5,37700,{"date":2287,"open":777,"high":2288,"low":2289,"close":2290,"change":1522,"percent_change":1522,"volume":772,"transactions":9,"vwap":2290},"2025-07-10",20.33,19.545,19.97,{"date":2292,"open":1003,"high":980,"low":1399,"close":2290,"change":907,"percent_change":2293,"volume":2294,"transactions":9,"vwap":2290},"2025-07-09",3.26,62500,{"date":2296,"open":2297,"high":897,"low":1463,"close":2298,"change":1542,"percent_change":2299,"volume":2300,"transactions":9,"vwap":2298},"2025-07-08",19.58,19.34,2.82,52100,{"date":2302,"open":1566,"high":927,"low":1192,"close":1058,"change":117,"percent_change":236,"volume":1579,"transactions":9,"vwap":1058},"2025-07-07",{"date":2304,"open":2305,"high":1416,"low":2305,"close":2306,"change":1492,"percent_change":361,"volume":2307,"transactions":9,"vwap":2306},"2025-07-03",18.68,18.82,29200,{"date":2309,"open":2310,"high":1058,"low":2311,"close":1058,"change":1997,"percent_change":2312,"volume":2313,"transactions":9,"vwap":1058},"2025-07-02",18.23,18.164,4.44,71900,{"date":2315,"open":2316,"high":2317,"low":2318,"close":2319,"change":555,"percent_change":593,"volume":2320,"transactions":9,"vwap":2319},"2025-07-01",18.451,18.457,17.91,18.01,85500,{"date":2322,"open":2323,"high":2324,"low":2325,"close":2326,"change":1134,"percent_change":43,"volume":2327,"transactions":9,"vwap":2326},"2025-06-30",17.9,18.46,17.525,17.89,21700,{"date":2329,"open":2326,"high":1028,"low":2330,"close":2331,"change":498,"percent_change":1047,"volume":2332,"transactions":9,"vwap":2331},"2025-06-27",17.409,17.76,114100,{"date":2334,"open":2335,"high":2336,"low":2337,"close":2338,"change":1453,"percent_change":2339,"volume":2065,"transactions":9,"vwap":2338},"2025-06-26",17.65,18.155,17.46,17.92,0.96,{"date":2341,"open":2342,"high":2343,"low":1002,"close":2344,"change":440,"percent_change":2345,"volume":1487,"transactions":9,"vwap":2344},"2025-06-25",17.685,18.489,17.75,-1.22,{"date":2347,"open":1009,"high":2348,"low":1009,"close":2349,"change":943,"percent_change":2350,"volume":1733,"transactions":9,"vwap":2349},"2025-06-24",18.049999,17.97,3.39,{"date":2352,"open":1616,"high":2337,"low":1618,"close":2235,"change":2353,"percent_change":2350,"volume":969,"transactions":9,"vwap":2235},"2025-06-23",0.57,{"date":2355,"open":1316,"high":2356,"low":1336,"close":1724,"change":1810,"percent_change":1179,"volume":2357,"transactions":9,"vwap":1724},"2025-06-20",17.094999,25700,{"date":2359,"open":2360,"high":2361,"low":1662,"close":2362,"change":2014,"percent_change":662,"volume":2363,"transactions":9,"vwap":2362},"2025-06-18",16.72,16.97,16.78,15700,{"date":2365,"open":2366,"high":2367,"low":1323,"close":1724,"change":876,"percent_change":310,"volume":2368,"transactions":9,"vwap":1724},"2025-06-17",16.88,17.601,21300,{"date":2370,"open":2371,"high":2372,"low":1687,"close":1335,"change":1528,"percent_change":974,"volume":2170,"transactions":9,"vwap":1335},"2025-06-16",17.21,17.336,{"date":2374,"open":2375,"high":2376,"low":2377,"close":1706,"change":2378,"percent_change":2379,"volume":1206,"transactions":9,"vwap":1706},"2025-06-13",17.67,18.767,16.7,-1.12,-6.23,{"date":2381,"open":2382,"high":1366,"low":2383,"close":2349,"change":1417,"percent_change":1392,"volume":1206,"transactions":9,"vwap":2349},"2025-06-12",17.98,17.42,{"date":2385,"open":1366,"high":2386,"low":2387,"close":2310,"change":439,"percent_change":1082,"volume":1879,"transactions":9,"vwap":2310},"2025-06-11",18.73,18.14,{"date":2389,"open":2390,"high":2391,"low":2390,"close":2392,"change":1527,"percent_change":1226,"volume":2393,"transactions":9,"vwap":2392},"2025-06-10",17.986,18.92,18.3,27700,{"date":2395,"open":1018,"high":2396,"low":1360,"close":1231,"change":662,"percent_change":2279,"volume":2038,"transactions":9,"vwap":1231},"2025-06-09",18.56,{"date":2398,"open":1389,"high":1018,"low":1261,"close":1018,"change":555,"percent_change":142,"volume":1014,"transactions":9,"vwap":1018},"2025-06-06",{"date":2400,"open":2401,"high":2402,"low":2338,"close":1389,"change":278,"percent_change":330,"volume":2403,"transactions":9,"vwap":1389},"2025-06-05",17.95,18.41,18400,{"date":2405,"open":1541,"high":2406,"low":1360,"close":2407,"change":1172,"percent_change":642,"volume":1733,"transactions":9,"vwap":2407},"2025-06-04",18.475,18.13,{"date":2409,"open":2410,"high":2411,"low":2412,"close":2305,"change":1694,"percent_change":2413,"volume":2414,"transactions":9,"vwap":2305},"2025-06-03",17.7,18.93,17.595,4.94,45600,{"date":2416,"open":1029,"high":1029,"low":1045,"close":2253,"change":499,"percent_change":2226,"volume":2417,"transactions":9,"vwap":2253},"2025-06-02",30400,{"date":2419,"open":2392,"high":2420,"low":2348,"close":2421,"change":499,"percent_change":1158,"volume":1014,"transactions":9,"vwap":2421},"2025-05-30",18.65,18.27,{"date":2423,"open":1566,"high":1463,"low":2424,"close":1232,"change":1128,"percent_change":2425,"volume":2026,"transactions":9,"vwap":1232},"2025-05-29",18.215,1.3,{"date":2427,"open":1366,"high":927,"low":2428,"close":1225,"change":2014,"percent_change":498,"volume":909,"transactions":9,"vwap":1225},"2025-05-28",18.277,{"date":2430,"open":2382,"high":1240,"low":2431,"close":1520,"change":1270,"percent_change":2432,"volume":2433,"transactions":9,"vwap":1520},"2025-05-27",17.785,4.22,29300,{"date":2435,"open":2436,"high":2310,"low":2436,"close":1046,"change":2437,"percent_change":683,"volume":2438,"transactions":9,"vwap":1046},"2025-05-23",17.43,-0.14,34900,{"date":2440,"open":2248,"high":1028,"low":2441,"close":2338,"change":278,"percent_change":2442,"volume":2443,"transactions":9,"vwap":2338},"2025-05-22",17.495,1.07,29600,{"date":2445,"open":2446,"high":1043,"low":2447,"close":2248,"change":2185,"percent_change":2448,"volume":2449,"transactions":9,"vwap":2248},"2025-05-21",18.02,17.178,-3.43,31400,{"date":2451,"open":2452,"high":2453,"low":2387,"close":1043,"change":1134,"percent_change":2454,"volume":2455,"transactions":9,"vwap":1043},"2025-05-20",18.39,18.979,0.71,23700,{"date":2457,"open":2375,"high":1217,"low":1253,"close":2310,"change":147,"percent_change":2458,"volume":2459,"transactions":9,"vwap":2310},"2025-05-19",1.79,43600,{"date":2461,"open":2462,"high":2407,"low":2463,"close":2318,"change":1226,"percent_change":1431,"volume":2464,"transactions":9,"vwap":2318},"2025-05-16",17.81,17.665,21200,{"date":2466,"open":1368,"high":1035,"low":2467,"close":2468,"change":112,"percent_change":225,"volume":1187,"transactions":9,"vwap":2468},"2025-05-15",17.14,17.69,{"date":2470,"open":2392,"high":1216,"low":2471,"close":1274,"change":641,"percent_change":1363,"volume":2472,"transactions":9,"vwap":1274},"2025-05-14",17.555,38800,{"date":2474,"open":2475,"high":2476,"low":1028,"close":1222,"change":1810,"percent_change":362,"volume":2477,"transactions":9,"vwap":1222},"2025-05-13",18.45,18.57,53900,{"date":2479,"open":2480,"high":2481,"low":2482,"close":2392,"change":2483,"percent_change":2484,"volume":2485,"transactions":9,"vwap":2392},"2025-05-12",15.35,18.693,15.325,3.79,26.12,127900,{"date":2487,"open":1893,"high":2100,"low":1802,"close":2018,"change":439,"percent_change":785,"volume":2488,"transactions":9,"vwap":2018},"2025-05-09",37900,{"date":2490,"open":1825,"high":2100,"low":2491,"close":2029,"change":1498,"percent_change":2492,"volume":2493,"transactions":9,"vwap":2029},"2025-05-08",13.72,4.67,60100,{"date":2495,"open":1977,"high":2496,"low":2497,"close":1801,"change":2498,"percent_change":2499,"volume":2500,"transactions":9,"vwap":1801},"2025-05-07",14.515,13.678,-0.53,-3.67,46200,{"date":2502,"open":2093,"high":2051,"low":2503,"close":1956,"change":340,"percent_change":1172,"volume":2504,"transactions":9,"vwap":1956},"2025-05-06",13.865,67300,{"date":2506,"open":2029,"high":2101,"low":2507,"close":2508,"change":237,"percent_change":1047,"volume":2509,"transactions":9,"vwap":2508},"2025-05-05",13.25,14.54,73400,{"date":2511,"open":1742,"high":2512,"low":2079,"close":2191,"change":1145,"percent_change":2513,"volume":2514,"transactions":9,"vwap":2191},"2025-05-02",15.597,-3.55,111700,{"date":2516,"open":1520,"high":1503,"low":1933,"close":2087,"change":2517,"percent_change":2518,"volume":2519,"transactions":9,"vwap":2087},"2025-05-01",-4.59,-23.18,111200,{"date":2521,"open":1497,"high":883,"low":2522,"close":925,"change":1810,"percent_change":2042,"volume":2523,"transactions":9,"vwap":925},"2025-04-30",19.365,48500,{"date":2525,"open":1479,"high":2526,"low":912,"close":953,"change":1732,"percent_change":936,"volume":2527,"transactions":9,"vwap":953},"2025-04-29",20.1,43000,{"date":2529,"open":1496,"high":2530,"low":2531,"close":920,"change":771,"percent_change":2532,"volume":2533,"transactions":9,"vwap":920},"2025-04-28",20.14,19.094999,2.49,51600,{"date":2535,"open":1058,"high":942,"low":2536,"close":1423,"change":1128,"percent_change":2537,"volume":2538,"transactions":9,"vwap":1423},"2025-04-25",18.625,1.26,46100,{"date":2540,"open":1051,"high":2541,"low":2542,"close":1452,"change":1709,"percent_change":2543,"volume":2544,"transactions":9,"vwap":1452},"2025-04-24",20.138,18.835,-2.9,94200,{"date":2546,"open":2547,"high":1184,"low":1436,"close":1430,"change":2548,"percent_change":2549,"volume":2550,"transactions":9,"vwap":1430},"2025-04-23",19.43,0.85,4.52,88500,{"date":185,"open":2552,"high":1459,"low":2253,"close":1566,"change":2339,"percent_change":2553,"volume":2554,"transactions":9,"vwap":1566},17.83,5.38,93200]