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