[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HCSG":3,"stock-historical-HCSG":31,"homepage-market-summary":2402},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"HCSG","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},"Healthcare Services Group","Nasdaq",null,"SERVICES-NURSING & PERSONAL CARE FACILITIES","Healthcare Services Group Inc is a provider of housekeeping and facility management services to the healthcare industry. The company manages and evaluates its operations in two reportable segments: Environmental Services segment includes housekeeping, management of clients' housekeeping departments, cleaning, disinfecting and sanitizing, laundry, bed linen, and uniform services, linen and other services; and Dietary Segment includes dietary department services, food purchasing, meal preparation, and providing dietitian consulting services. Its clients are nursing homes, retirement complexes, rehabilitation centers, and hospitals in the United States of America. The Environmental Services segment derives maximum revenue.","36,000","Bensalem, PA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},20.87,20.81,20.99,20.7024,20.58,0.29,1.41,566519.970486,10601,20.8671,25.75,15.13,723774.095038884,54,9233,{"ticker":4,"total_count":32,"page":33,"page_size":34,"total_pages":33,"summary":35,"data":41},365,1,1000,{"period_high":26,"period_low":36,"average_volume":37,"total_volume":38,"period_return":39,"latest_close":16,"start_date":40,"end_date":5},9.31,752787,274767423.759721,121.79,"2025-04-22",[42,43,53,64,73,84,94,103,114,124,135,144,155,164,174,183,192,203,213,223,232,241,251,258,265,275,284,294,303,312,320,329,339,350,359,369,378,388,399,410,420,428,437,448,458,468,478,487,498,508,517,526,537,548,559,567,575,581,589,595,603,610,618,626,634,642,650,656,664,672,679,688,694,701,707,712,718,725,731,735,741,746,753,762,769,774,783,792,799,804,810,818,825,832,838,844,850,855,861,868,874,882,888,892,898,904,911,915,920,925,931,937,943,951,957,964,971,980,987,994,1000,1008,1014,1019,1027,1034,1040,1047,1055,1063,1070,1075,1082,1090,1096,1103,1110,1115,1122,1129,1137,1141,1146,1153,1159,1164,1169,1174,1178,1184,1191,1194,1197,1201,1206,1210,1216,1221,1228,1232,1236,1242,1247,1253,1258,1265,1271,1276,1279,1286,1293,1298,1303,1311,1317,1321,1326,1331,1336,1339,1344,1351,1354,1357,1361,1367,1374,1379,1388,1395,1402,1406,1411,1415,1420,1424,1428,1433,1436,1440,1444,1447,1452,1459,1465,1473,1480,1485,1488,1491,1494,1498,1503,1506,1512,1518,1525,1529,1535,1542,1550,1555,1559,1566,1572,1578,1586,1591,1597,1602,1609,1616,1621,1625,1630,1634,1639,1644,1649,1657,1665,1672,1676,1682,1690,1699,1706,1713,1720,1728,1734,1741,1748,1754,1761,1767,1772,1776,1783,1789,1795,1801,1809,1816,1822,1827,1832,1836,1841,1847,1852,1855,1862,1866,1872,1877,1882,1889,1895,1902,1907,1912,1919,1924,1929,1936,1943,1950,1958,1965,1974,1982,1990,1998,2007,2013,2022,2029,2035,2041,2048,2054,2061,2067,2074,2080,2087,2091,2098,2102,2108,2115,2121,2125,2132,2139,2144,2151,2158,2164,2169,2176,2184,2189,2196,2201,2207,2213,2218,2223,2228,2233,2238,2244,2250,2255,2260,2266,2272,2276,2282,2287,2291,2296,2300,2304,2309,2315,2320,2325,2329,2332,2335,2340,2343,2346,2351,2355,2358,2362,2367,2374,2380,2388,2397],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":44,"open":45,"high":46,"low":47,"close":20,"change":48,"percent_change":49,"volume":50,"transactions":51,"vwap":52},"2026-10-01",20.57,20.74,20.165,0.13,0.64,1194980.897313,16064,20.4354,{"date":54,"open":55,"high":56,"low":57,"close":58,"change":59,"percent_change":60,"volume":61,"transactions":62,"vwap":63},"2026-09-30",20.9,20.91,20.265,20.45,-0.45,-2.15,677911.7078,10231,20.4794,{"date":65,"open":66,"high":18,"low":67,"close":55,"change":68,"percent_change":69,"volume":70,"transactions":71,"vwap":72},"2026-09-29",20.97,20.69,0.12,0.58,513008.643419,9377,20.8305,{"date":74,"open":75,"high":76,"low":77,"close":78,"change":79,"percent_change":80,"volume":81,"transactions":82,"vwap":83},"2026-09-28",20.83,21.1,20.7,20.78,-0.27,-1.28,573122.456294,9067,20.8057,{"date":85,"open":86,"high":87,"low":17,"close":88,"change":89,"percent_change":90,"volume":91,"transactions":92,"vwap":93},"2026-09-25",21,21.075,21.05,0.08,0.38,400653.897678,8771,21.0056,{"date":95,"open":96,"high":97,"low":75,"close":66,"change":98,"percent_change":99,"volume":100,"transactions":101,"vwap":102},"2026-09-24",21.24,21.4,-0.28,-1.32,936586.13506,10434,20.991,{"date":104,"open":105,"high":106,"low":107,"close":108,"change":109,"percent_change":110,"volume":111,"transactions":112,"vwap":113},"2026-09-23",21.57,21.72,21.165,21.25,-0.32,-1.48,567117.914435,8655,21.2742,{"date":115,"open":116,"high":117,"low":118,"close":105,"change":119,"percent_change":120,"volume":121,"transactions":122,"vwap":123},"2026-09-22",21.5,21.65,21.12,0.27,1.27,1422849.532515,11442,21.4651,{"date":125,"open":126,"high":127,"low":128,"close":129,"change":130,"percent_change":131,"volume":132,"transactions":133,"vwap":134},"2026-09-21",21.6,21.685,21.27,21.3,-0.17,-0.79,736084.795832,11598,21.3897,{"date":136,"open":108,"high":116,"low":137,"close":138,"change":139,"percent_change":140,"volume":141,"transactions":142,"vwap":143},"2026-09-18",21.0111,21.47,-0.02,-0.09,1533595.945274,8332,21.4479,{"date":145,"open":146,"high":147,"low":148,"close":149,"change":150,"percent_change":151,"volume":152,"transactions":153,"vwap":154},"2026-09-17",22.09,22.12,21.43,21.49,-0.4,-1.83,724354.990143,13974,21.5758,{"date":156,"open":157,"high":158,"low":159,"close":160,"change":139,"percent_change":140,"volume":161,"transactions":162,"vwap":163},"2026-09-16",21.91,22.4,21.83,21.89,632906.202147,9675,21.9706,{"date":165,"open":166,"high":167,"low":168,"close":157,"change":169,"percent_change":170,"volume":171,"transactions":172,"vwap":173},"2026-09-15",22.02,22.055,21.78,-0.13,-0.59,480812.320122,8350,21.9015,{"date":175,"open":176,"high":177,"low":168,"close":178,"change":179,"percent_change":119,"volume":180,"transactions":181,"vwap":182},"2026-09-14",22.11,22.13,22.04,0.06,477880.750257,9710,21.9924,{"date":184,"open":185,"high":176,"low":186,"close":187,"change":188,"percent_change":49,"volume":189,"transactions":190,"vwap":191},"2026-09-11",22.08,21.87,21.98,0.14,548824.530486,10542,21.9988,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-10",21.93,22.28,21.745,21.84,-0.19,-0.86,392607.191445,9111,21.851,{"date":204,"open":205,"high":178,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-09",21.69,21.38,22.03,0.25,1.15,507825.39378,9683,21.8509,{"date":214,"open":215,"high":216,"low":217,"close":168,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-08",21.59,21.99,21.33,-0.04,-0.18,635956.097015,14504,21.7582,{"date":224,"open":225,"high":194,"low":108,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-04",21.39,21.82,0.11,0.51,593954.211357,9952,21.7731,{"date":233,"open":185,"high":234,"low":235,"close":236,"change":237,"percent_change":98,"volume":238,"transactions":239,"vwap":240},"2026-09-03",22.36,21.66,21.71,-0.06,582484.727452,8533,21.7618,{"date":242,"open":197,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-02",22.27,21.58,21.77,-0.05,-0.23,558449.472474,8920,21.9779,{"date":252,"open":245,"high":253,"low":117,"close":226,"change":130,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-01",22.3,-0.77,536779.672505,11193,21.9358,{"date":259,"open":234,"high":234,"low":260,"close":216,"change":59,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-08-31",21.825,-2.01,632111.510207,8624,21.9894,{"date":266,"open":267,"high":268,"low":243,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-08-28",22.94,23,22.44,-0.5,-2.18,632736.845686,11313,22.4761,{"date":276,"open":277,"high":278,"low":279,"close":267,"change":280,"percent_change":48,"volume":281,"transactions":282,"vwap":283},"2026-08-27",22.82,22.965,22.52,0.03,361757.71096,6742,22.8152,{"date":285,"open":286,"high":287,"low":288,"close":289,"change":290,"percent_change":169,"volume":291,"transactions":292,"vwap":293},"2026-08-26",22.93,23.1041,22.67,22.91,-0.03,485199.851223,9301,22.8568,{"date":295,"open":296,"high":297,"low":298,"close":267,"change":188,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-08-25",22.88,22.96,22.49,0.61,406617.154386,7835,22.8055,{"date":304,"open":305,"high":306,"low":307,"close":308,"change":280,"percent_change":48,"volume":309,"transactions":310,"vwap":311},"2026-08-24",22.72,23.17,22.46,22.8,559094.701155,8398,22.7895,{"date":313,"open":306,"high":306,"low":314,"close":315,"change":247,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-08-21",22.4301,22.77,-1,461632.172066,9223,22.7535,{"date":321,"open":322,"high":323,"low":322,"close":268,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-08-20",22.7,23.09,0.07,0.31,747214.602106,10222,22.9604,{"date":330,"open":331,"high":332,"low":333,"close":286,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-08-19",22.61,23.65,22.55,0.99,4.51,1064746.346638,14838,23.0332,{"date":340,"open":341,"high":342,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-08-18",21.75,22.185,21.7372,21.94,0.35,1.62,594147.053187,10132,21.9958,{"date":351,"open":352,"high":353,"low":354,"close":215,"change":355,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-08-17",21.465,21.7,21.36,0,788041.324466,10665,21.5542,{"date":360,"open":361,"high":362,"low":363,"close":215,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-08-14",21.02,21.73,20.985,0.5,2.37,837888.404065,11861,21.5318,{"date":370,"open":371,"high":372,"low":18,"close":373,"change":21,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-08-13",21.06,21.41,21.09,1.39,708478.887839,9678,21.1142,{"date":379,"open":55,"high":380,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-08-12",21.45,20.595,20.8,-0.16,-0.76,866518.011822,12153,20.9725,{"date":389,"open":390,"high":391,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-08-11",21.64,21.8476,20.92,20.96,-0.83,-3.81,719773.235244,13210,21.2201,{"date":400,"open":401,"high":402,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-10",22.37,22.42,21.76,21.79,-0.44,-1.98,720293.315316,11498,21.9942,{"date":411,"open":412,"high":413,"low":412,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-07",22.05,22.745,22.23,0.18,0.82,786239.720739,12242,22.4275,{"date":421,"open":422,"high":423,"low":178,"close":412,"change":131,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-06",22.48,22.78,-3.46,1106598.381407,12435,22.2787,{"date":429,"open":268,"high":430,"low":279,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-05",23.2,22.84,-0.31,-1.34,787031.196436,12556,22.9269,{"date":438,"open":439,"high":440,"low":441,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-04",23.44,23.48,23.115,23.15,-0.26,-1.11,860189.655552,11535,23.274,{"date":449,"open":450,"high":451,"low":452,"close":453,"change":227,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-03",23.3,23.91,23.26,23.41,0.47,519194.125416,11524,23.4414,{"date":459,"open":460,"high":461,"low":462,"close":450,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-07-31",22.85,23.31,22.73,0.22,0.95,561118.753617,9005,23.1594,{"date":469,"open":470,"high":471,"low":289,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-07-30",23.43,23.565,23.08,-0.35,-1.49,598714.234024,9564,23.1125,{"date":479,"open":480,"high":481,"low":482,"close":470,"change":109,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-07-29",23.46,23.63,23.03,-1.35,752784.323114,13131,23.3498,{"date":488,"open":489,"high":490,"low":491,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-07-28",23.22,23.99,22.76,23.75,0.8,3.49,1047963.69266,17191,23.3686,{"date":499,"open":500,"high":501,"low":500,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-07-27",22.83,23.24,22.95,0.21,0.92,716896.832751,10963,23.004,{"date":509,"open":402,"high":510,"low":234,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-07-24",23.1,22.74,0.315,1.4,929958.251194,15239,22.7217,{"date":518,"open":450,"high":450,"low":519,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-07-23",22.205,22.425,-1.135,-4.82,1280935.115685,20826,22.5676,{"date":527,"open":528,"high":529,"low":530,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-07-22",24.02,24.895,21.26,23.56,-1.24,-5,1684419.333821,25884,23.6719,{"date":538,"open":539,"high":540,"low":541,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-07-21",24.81,25.095,24.4,24.8,-0.15,-0.6,772152.775344,12915,24.8558,{"date":549,"open":550,"high":551,"low":552,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-07-20",25.335,25.59,24.85,24.95,-0.36,-1.42,768408.786306,12141,25.0569,{"date":560,"open":561,"high":562,"low":561,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":9,"vwap":563},"2026-07-17",24.76,25.33,25.31,0.32,1.28,572300,{"date":568,"open":569,"high":570,"low":571,"close":570,"change":572,"percent_change":573,"volume":574,"transactions":9,"vwap":570},"2026-07-16",24.36,24.99,24.12,0.63,2.59,768900,{"date":576,"open":577,"high":578,"low":577,"close":569,"change":90,"percent_change":579,"volume":580,"transactions":9,"vwap":569},"2026-07-15",24.030001,24.59,1.58,721600,{"date":582,"open":583,"high":584,"low":585,"close":586,"change":237,"percent_change":587,"volume":588,"transactions":9,"vwap":586},"2026-07-14",24.040001,24.16,23.57,23.98,-0.25,444800,{"date":590,"open":451,"high":591,"low":592,"close":583,"change":208,"percent_change":593,"volume":594,"transactions":9,"vwap":583},"2026-07-13",24.31,23.82,1.05,504900,{"date":596,"open":591,"high":597,"low":598,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":9,"vwap":599},"2026-07-10",24.68,23.55,23.79,-0.34,-1.41,559500,{"date":604,"open":451,"high":605,"low":606,"close":607,"change":608,"percent_change":33,"volume":609,"transactions":9,"vwap":607},"2026-07-09",24.28,23.88,24.13,0.24,588100,{"date":611,"open":612,"high":613,"low":614,"close":615,"change":270,"percent_change":616,"volume":617,"transactions":9,"vwap":615},"2026-07-08",24.49,24.97,23.8,23.89,-2.05,747700,{"date":619,"open":620,"high":621,"low":622,"close":623,"change":247,"percent_change":624,"volume":625,"transactions":9,"vwap":623},"2026-07-07",24.66,24.7,24.19,24.39,-0.93,556000,{"date":627,"open":628,"high":26,"low":629,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":9,"vwap":630},"2026-07-06",25.2,24.46,24.62,-0.53,-2.11,532000,{"date":635,"open":553,"high":636,"low":637,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":9,"vwap":638},"2026-07-02",25.27,24.58,25.15,0.04,0.16,699700,{"date":643,"open":644,"high":645,"low":629,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":9,"vwap":646},"2026-07-01",24.56,25.55,25.11,0.55,2.24,573800,{"date":651,"open":652,"high":653,"low":654,"close":644,"change":179,"percent_change":608,"volume":655,"transactions":9,"vwap":644},"2026-06-30",24.42,24.91,24.11,610400,{"date":657,"open":658,"high":659,"low":492,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":9,"vwap":660},"2026-06-29",24.25,24.54,24.5,0.19,0.78,482400,{"date":665,"open":666,"high":667,"low":668,"close":591,"change":669,"percent_change":670,"volume":671,"transactions":9,"vwap":591},"2026-06-26",23.62,24.52,23.54,0.68,2.88,2346400,{"date":673,"open":674,"high":675,"low":676,"close":481,"change":677,"percent_change":503,"volume":678,"transactions":9,"vwap":481},"2026-06-25",23.49,23.93,23.45,0.05,466200,{"date":680,"open":681,"high":682,"low":683,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":9,"vwap":684},"2026-06-24",22.68,23.67,22.65,23.58,0.93,4.11,882800,{"date":689,"open":690,"high":286,"low":691,"close":683,"change":227,"percent_change":692,"volume":693,"transactions":9,"vwap":683},"2026-06-23",22.57,22.31,0.49,598400,{"date":695,"open":277,"high":696,"low":697,"close":698,"change":150,"percent_change":699,"volume":700,"transactions":9,"vwap":698},"2026-06-22",23.25,22.5,22.54,-1.74,1041900,{"date":702,"open":288,"high":703,"low":269,"close":267,"change":704,"percent_change":705,"volume":706,"transactions":9,"vwap":267},"2026-06-18",22.98,0.57,2.55,1686600,{"date":708,"open":307,"high":462,"low":709,"close":401,"change":198,"percent_change":710,"volume":711,"transactions":9,"vwap":401},"2026-06-17",22.26,-0.84,735700,{"date":713,"open":714,"high":423,"low":715,"close":714,"change":119,"percent_change":716,"volume":717,"transactions":9,"vwap":714},"2026-06-16",22.56,22.21,1.21,503100,{"date":719,"open":720,"high":721,"low":722,"close":723,"change":140,"percent_change":150,"volume":724,"transactions":9,"vwap":723},"2026-06-15",22.62,22.63,22.2,22.29,649800,{"date":726,"open":727,"high":728,"low":126,"close":728,"change":493,"percent_change":729,"volume":730,"transactions":9,"vwap":728},"2026-06-12",21.62,22.38,3.71,525200,{"date":732,"open":225,"high":353,"low":733,"close":244,"change":119,"percent_change":120,"volume":734,"transactions":9,"vwap":244},"2026-06-11",21.16,622400,{"date":736,"open":217,"high":737,"low":738,"close":739,"change":355,"percent_change":355,"volume":740,"transactions":9,"vwap":739},"2026-06-10",21.9,21.29,21.31,762000,{"date":742,"open":743,"high":354,"low":743,"close":739,"change":662,"percent_change":744,"volume":745,"transactions":9,"vwap":739},"2026-06-09",20.64,3.8,529900,{"date":747,"open":58,"high":748,"low":749,"close":750,"change":640,"percent_change":751,"volume":752,"transactions":9,"vwap":750},"2026-06-08",20.72,20.4,20.53,0.79,438100,{"date":754,"open":755,"high":756,"low":757,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":758},"2026-06-05",20.5,20.68,20.19,20.37,-0.08,-0.39,516800,{"date":763,"open":20,"high":764,"low":765,"close":58,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":58},"2026-06-04",20.76,20.31,0.26,1.29,716900,{"date":770,"open":757,"high":771,"low":772,"close":757,"change":246,"percent_change":587,"volume":773,"transactions":9,"vwap":757},"2026-06-03",20.27,19.9,638000,{"date":775,"open":776,"high":777,"low":778,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-06-02",20,20.28,19.66,20.24,0.3,1.5,684500,{"date":784,"open":785,"high":786,"low":787,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-06-01",20.49,20.62,19.42,19.94,-0.66,-3.2,735100,{"date":793,"open":794,"high":96,"low":795,"close":796,"change":169,"percent_change":797,"volume":798,"transactions":9,"vwap":796},"2026-05-29",20.77,20.54,20.6,-0.63,926900,{"date":800,"open":750,"high":78,"low":801,"close":802,"change":48,"percent_change":572,"volume":803,"transactions":9,"vwap":802},"2026-05-28",20.46,20.73,470800,{"date":805,"open":806,"high":66,"low":58,"close":796,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":796},"2026-05-27",20.56,0.28,1.38,517000,{"date":811,"open":812,"high":796,"low":813,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-05-26",20.44,20.17,20.32,-0.11,-0.54,1009500,{"date":819,"open":779,"high":820,"low":821,"close":822,"change":463,"percent_change":823,"volume":824,"transactions":9,"vwap":822},"2026-05-22",20.65,20.11,20.43,1.09,506300,{"date":826,"open":785,"high":755,"low":827,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-05-21",20.01,20.21,-0.61,-2.93,468300,{"date":833,"open":834,"high":835,"low":20,"close":836,"change":280,"percent_change":188,"volume":837,"transactions":9,"vwap":836},"2026-05-20",20.79,21.08,20.82,587400,{"date":839,"open":129,"high":840,"low":78,"close":834,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":834},"2026-05-19",21.37,-0.75,-3.48,727700,{"date":845,"open":846,"high":157,"low":846,"close":847,"change":21,"percent_change":848,"volume":849,"transactions":9,"vwap":847},"2026-05-18",21.28,21.54,1.36,459900,{"date":851,"open":852,"high":236,"low":96,"close":108,"change":554,"percent_change":853,"volume":854,"transactions":9,"vwap":108},"2026-05-15",21.51,-1.67,426700,{"date":856,"open":857,"high":858,"low":859,"close":857,"change":227,"percent_change":228,"volume":860,"transactions":9,"vwap":857},"2026-05-14",21.61,22.19,21.44,372400,{"date":862,"open":147,"high":863,"low":864,"close":116,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":116},"2026-05-13",22.15,21.17,-0.62,-2.8,637700,{"date":869,"open":870,"high":279,"low":871,"close":147,"change":247,"percent_change":872,"volume":873,"transactions":9,"vwap":147},"2026-05-12",22.33,21.63,-1.03,413000,{"date":875,"open":876,"high":877,"low":722,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-05-11",23.059999,23.11,22.35,-0.71,-3.08,532100,{"date":883,"open":158,"high":510,"low":884,"close":876,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":876},"2026-05-08",22.24,0.75,3.36,451900,{"date":889,"open":890,"high":720,"low":185,"close":691,"change":608,"percent_change":823,"volume":891,"transactions":9,"vwap":691},"2026-05-07",22.14,744500,{"date":893,"open":216,"high":298,"low":404,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-05-06",22.07,0.34,1.56,604900,{"date":899,"open":129,"high":900,"low":128,"close":362,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":362},"2026-05-05",21.92,0.62,2.94,552000,{"date":905,"open":906,"high":215,"low":907,"close":908,"change":198,"percent_change":909,"volume":910,"transactions":9,"vwap":908},"2026-05-04",21.22,21.01,21.11,-0.89,654600,{"date":912,"open":126,"high":737,"low":907,"close":129,"change":815,"percent_change":913,"volume":914,"transactions":9,"vwap":129},"2026-05-01",-0.51,517800,{"date":916,"open":917,"high":847,"low":918,"close":372,"change":89,"percent_change":90,"volume":919,"transactions":9,"vwap":372},"2026-04-30",21.34,20.89,551400,{"date":921,"open":205,"high":922,"low":96,"close":217,"change":923,"percent_change":444,"volume":924,"transactions":9,"vwap":217},"2026-04-29",22.01,-0.24,908000,{"date":926,"open":927,"high":928,"low":929,"close":105,"change":169,"percent_change":544,"volume":930,"transactions":9,"vwap":105},"2026-04-28",21.8,21.96,21.42,736100,{"date":932,"open":884,"high":933,"low":215,"close":353,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":353},"2026-04-27",22.51,-0.72,-3.21,683500,{"date":938,"open":857,"high":939,"low":847,"close":402,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":402},"2026-04-24",22.79,0.86,3.99,993700,{"date":944,"open":945,"high":945,"low":946,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-04-23",22.89,21.19,21.56,-1.33,-5.81,1607200,{"date":952,"open":953,"high":623,"low":186,"close":945,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":945},"2026-04-22",24,3.54,18.29,2594700,{"date":958,"open":959,"high":960,"low":961,"close":962,"change":280,"percent_change":640,"volume":963,"transactions":9,"vwap":962},"2026-04-21",19.34,19.67,19.21,19.35,1012700,{"date":965,"open":966,"high":967,"low":966,"close":968,"change":969,"percent_change":662,"volume":970,"transactions":9,"vwap":968},"2026-04-20",19.11,19.47,19.32,0.15,450600,{"date":972,"open":973,"high":974,"low":975,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-04-17",18.97,19.43,18.76,19.17,0.45,2.4,440400,{"date":981,"open":982,"high":983,"low":984,"close":985,"change":816,"percent_change":866,"volume":986,"transactions":9,"vwap":985},"2026-04-16",19.26,19.49,18.6,18.72,435700,{"date":988,"open":989,"high":990,"low":991,"close":982,"change":992,"percent_change":716,"volume":993,"transactions":9,"vwap":982},"2026-04-15",18.94,19.28,18.93,0.23,412800,{"date":995,"open":996,"high":997,"low":991,"close":998,"change":383,"percent_change":394,"volume":999,"transactions":9,"vwap":998},"2026-04-14",19.19,19.61,19.030001,757200,{"date":1001,"open":1002,"high":1003,"low":1004,"close":996,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":996},"2026-04-13",19.33,19.45,18.89,-0.3,-1.54,675400,{"date":1009,"open":1010,"high":1011,"low":976,"close":983,"change":640,"percent_change":1012,"volume":1013,"transactions":9,"vwap":983},"2026-04-10",19.23,19.62,0.83,527000,{"date":1015,"open":1016,"high":1017,"low":989,"close":1002,"change":48,"percent_change":669,"volume":1018,"transactions":9,"vwap":1002},"2026-04-09",19.07,19.38,531300,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1024,"change":90,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1024},"2026-04-08",19.44,19.76,19.1,19.2,2.02,1285400,{"date":1028,"open":1029,"high":1030,"low":1031,"close":1032,"change":280,"percent_change":640,"volume":1033,"transactions":9,"vwap":1032},"2026-04-07",18.73,19.08,18.69,18.82,623500,{"date":1035,"open":1036,"high":1032,"low":1036,"close":1037,"change":1038,"percent_change":978,"volume":1039,"transactions":9,"vwap":1037},"2026-04-06",18.37,18.79,0.44,741700,{"date":1041,"open":1042,"high":1036,"low":1043,"close":1044,"change":364,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1044},"2026-04-02",17.6,17.25,18.35,2.8,671600,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1051,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1051},"2026-04-01",18.56,18.84,17.85,-0.7,-3.77,558200,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1060,"change":543,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1060},"2026-03-31",18.85,19.14,18.08,18.55,-0.8,475200,{"date":1064,"open":1065,"high":1057,"low":1066,"close":1067,"change":503,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1067},"2026-03-30",18.63,18.49,18.7,1.14,549500,{"date":1071,"open":966,"high":1058,"low":1072,"close":1066,"change":865,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1066},"2026-03-27",18.44,-3.24,430200,{"date":1076,"open":967,"high":1077,"low":1078,"close":966,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":966},"2026-03-26",19.71,19,-0.58,-2.95,421700,{"date":1083,"open":1084,"high":1085,"low":1086,"close":1087,"change":325,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1087},"2026-03-25",19.59,19.91,19.27,19.69,1.6,430000,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1017,"change":543,"percent_change":254,"volume":1095,"transactions":9,"vwap":1017},"2026-03-24",19.3,19.57,19.13,551300,{"date":1097,"open":1098,"high":1099,"low":1092,"close":1098,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1098},"2026-03-23",19.53,19.83,0.56,2.95,627500,{"date":1104,"open":1105,"high":1106,"low":1107,"close":973,"change":198,"percent_change":1108,"volume":1109,"transactions":9,"vwap":973},"2026-03-20",19.16,19.63,18.75,-0.99,2058500,{"date":1111,"open":1086,"high":772,"low":1112,"close":1105,"change":1113,"percent_change":474,"volume":1114,"transactions":9,"vwap":1105},"2026-03-19",18.91,-0.29,1063000,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1003,"change":405,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1003},"2026-03-18",19.73,19.84,19.39,-2.21,846700,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1127,"change":587,"percent_change":532,"volume":1128,"transactions":9,"vwap":1127},"2026-03-17",20.16,20.67,19.86,19.89,758600,{"date":1130,"open":1131,"high":1132,"low":1131,"close":1133,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1133},"2026-03-16",19.72,20.29,20.14,0.6,3.07,700000,{"date":1138,"open":1098,"high":776,"low":1004,"close":1139,"change":68,"percent_change":901,"volume":1140,"transactions":9,"vwap":1139},"2026-03-13",19.54,945200,{"date":1142,"open":1022,"high":1143,"low":1119,"close":787,"change":865,"percent_change":1144,"volume":1145,"transactions":9,"vwap":787},"2026-03-12",20.059999,-3.09,440000,{"date":1147,"open":776,"high":1148,"low":1149,"close":1150,"change":1151,"percent_change":270,"volume":1152,"transactions":9,"vwap":1150},"2026-03-11",20.25,19.68,20.040001,-0.1,366600,{"date":1154,"open":795,"high":1155,"low":1156,"close":1133,"change":270,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1133},"2026-03-10",20.66,20.08,-2.42,563200,{"date":1160,"open":1161,"high":67,"low":1118,"close":743,"change":1162,"percent_change":246,"volume":1163,"transactions":9,"vwap":743},"2026-03-09",20.42,-0.01,524900,{"date":1165,"open":45,"high":764,"low":777,"close":820,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":820},"2026-03-06",-0.33,-1.57,475700,{"date":1170,"open":86,"high":530,"low":834,"close":1171,"change":1166,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1171},"2026-03-05",20.98,-1.55,361100,{"date":1175,"open":380,"high":168,"low":908,"close":739,"change":1176,"percent_change":677,"volume":1177,"transactions":9,"vwap":739},"2026-03-04",0.01,566400,{"date":1179,"open":739,"high":117,"low":1180,"close":129,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":129},"2026-03-03",20.85,-0.92,-4.14,751200,{"date":1185,"open":149,"high":1186,"low":1187,"close":1188,"change":977,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1188},"2026-03-02",22.39,21.48,22.22,2.07,583500,{"date":1192,"open":947,"high":168,"low":225,"close":245,"change":1176,"percent_change":677,"volume":1193,"transactions":9,"vwap":245},"2026-02-27",710500,{"date":1195,"open":244,"high":197,"low":206,"close":403,"change":415,"percent_change":1012,"volume":1196,"transactions":9,"vwap":403},"2026-02-26",651300,{"date":1198,"open":244,"high":362,"low":733,"close":244,"change":415,"percent_change":1199,"volume":1200,"transactions":9,"vwap":244},"2026-02-25",0.84,636500,{"date":1202,"open":1171,"high":859,"low":16,"close":97,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":97},"2026-02-24",0.59,2.84,1009900,{"date":1207,"open":58,"high":836,"low":1124,"close":17,"change":1208,"percent_change":416,"volume":1209,"transactions":9,"vwap":17},"2026-02-23",0.17,1142000,{"date":1211,"open":749,"high":1212,"low":765,"close":743,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":743},"2026-02-20",21.030001,0.42,2.08,1102400,{"date":1217,"open":813,"high":785,"low":1143,"close":1218,"change":1219,"percent_change":600,"volume":1220,"transactions":9,"vwap":1218},"2026-02-19",20.22,-0.07,596200,{"date":1222,"open":1223,"high":148,"low":1224,"close":1132,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1132},"2026-02-18",20.84,19.87,-0.64,-3.06,1118400,{"date":1229,"open":148,"high":126,"low":58,"close":1230,"change":789,"percent_change":1226,"volume":1231,"transactions":9,"vwap":1230},"2026-02-17",20.93,1296700,{"date":1233,"open":217,"high":857,"low":392,"close":215,"change":208,"percent_change":1234,"volume":1235,"transactions":9,"vwap":215},"2026-02-13",1.17,695500,{"date":1237,"open":1238,"high":703,"low":907,"close":917,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":917},"2026-02-12",22.69,-0.94,-4.22,1690400,{"date":1243,"open":785,"high":298,"low":1150,"close":195,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":195},"2026-02-11",3.04,15.8,3364100,{"date":1248,"open":991,"high":1249,"low":991,"close":1250,"change":807,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1250},"2026-02-10",19.4,19.24,1.48,451700,{"date":1254,"open":982,"high":997,"low":1004,"close":1255,"change":405,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1255},"2026-02-09",18.96,-2.27,385700,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1249,"change":759,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1249},"2026-02-06",19.56,19.82,19.31,-0.41,785600,{"date":1266,"open":968,"high":1267,"low":1268,"close":1269,"change":415,"percent_change":685,"volume":1270,"transactions":9,"vwap":1269},"2026-02-05",19.64,19.22,19.48,608400,{"date":1272,"open":1086,"high":1273,"low":1274,"close":1092,"change":179,"percent_change":325,"volume":1275,"transactions":9,"vwap":1092},"2026-02-04",19.51,19.049999,500400,{"date":1277,"open":1024,"high":1092,"low":1004,"close":1250,"change":1176,"percent_change":677,"volume":1278,"transactions":9,"vwap":1250},"2026-02-03",714300,{"date":1280,"open":1281,"high":1249,"low":1282,"close":1010,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1010},"2026-02-02",18.77,18.62,0.41,2.18,604300,{"date":1287,"open":1288,"high":1016,"low":1289,"close":1032,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1032},"2026-01-30",18.43,18.27,0.2,1.07,1122100,{"date":1294,"open":1295,"high":1255,"low":1296,"close":1282,"change":324,"percent_change":90,"volume":1297,"transactions":9,"vwap":1282},"2026-01-29",18.59,18.47,562900,{"date":1299,"open":1300,"high":1050,"low":1066,"close":1060,"change":140,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1060},"2026-01-28",18.74,-0.48,393600,{"date":1304,"open":1305,"high":1306,"low":1307,"close":1308,"change":59,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1308},"2026-01-27",19.02,19.040001,18.5,18.64,-2.36,357200,{"date":1312,"open":1313,"high":1058,"low":1314,"close":1315,"change":415,"percent_change":464,"volume":1316,"transactions":9,"vwap":1315},"2026-01-26",18.88,18.81,19.09,540900,{"date":1318,"open":1004,"high":996,"low":1319,"close":1112,"change":1151,"percent_change":631,"volume":1320,"transactions":9,"vwap":1112},"2026-01-23",18.8,435400,{"date":1322,"open":1274,"high":990,"low":1323,"close":1324,"change":1176,"percent_change":677,"volume":1325,"transactions":9,"vwap":1324},"2026-01-22",18.9,19.01,466800,{"date":1327,"open":1323,"high":1306,"low":1328,"close":1078,"change":1208,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1078},"2026-01-21",18.65,0.9,467900,{"date":1332,"open":991,"high":1002,"low":1107,"close":1333,"change":443,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1333},"2026-01-20",18.83,-1.36,530400,{"date":1337,"open":1268,"high":974,"low":1016,"close":1315,"change":247,"percent_change":1338,"volume":1168,"transactions":9,"vwap":1315},"2026-01-16",-1.19,{"date":1340,"open":1037,"high":1017,"low":1282,"close":968,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":968},"2026-01-15",0.53,2.82,506800,{"date":1345,"open":1346,"high":982,"low":1347,"close":1037,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1037},"2026-01-14",19.18,18.68,-0.49,-2.54,481900,{"date":1352,"open":1021,"high":1093,"low":966,"close":990,"change":543,"percent_change":254,"volume":1353,"transactions":9,"vwap":990},"2026-01-13",351300,{"date":1355,"open":961,"high":1084,"low":1315,"close":974,"change":68,"percent_change":901,"volume":1356,"transactions":9,"vwap":974},"2026-01-12",463600,{"date":1358,"open":1315,"high":1359,"low":1112,"close":1262,"change":661,"percent_change":334,"volume":1360,"transactions":9,"vwap":1262},"2026-01-09",19.36,550300,{"date":1362,"open":1363,"high":787,"low":1032,"close":1364,"change":759,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1364},"2026-01-08",19.059999,19.12,-0.42,605400,{"date":1368,"open":1369,"high":1370,"low":1031,"close":1024,"change":1371,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1024},"2026-01-07",18.87,19.46,0.33,1.75,667000,{"date":1375,"open":1376,"high":1004,"low":1051,"close":1369,"change":493,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1369},"2026-01-06",17.95,4.43,1003600,{"date":1380,"open":1381,"high":1382,"low":1383,"close":1384,"change":1385,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1384},"2026-01-05",17.27,18.3,17.26,18.07,0.72,4.15,782400,{"date":1389,"open":1058,"high":962,"low":1390,"close":1391,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1391},"2026-01-02",16.78,17.35,-1.77,-9.26,2400100,{"date":1396,"open":1397,"high":1398,"low":966,"close":1364,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1364},"2025-12-31",19.8,19.88,-0.67,-3.39,568900,{"date":1403,"open":1224,"high":1224,"low":1106,"close":1404,"change":759,"percent_change":150,"volume":1405,"transactions":9,"vwap":1404},"2025-12-30",19.79,406200,{"date":1407,"open":1093,"high":1398,"low":1408,"close":1224,"change":608,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1224},"2025-12-29",19.29,1.22,562400,{"date":1412,"open":1267,"high":1413,"low":1003,"close":1106,"change":1162,"percent_change":246,"volume":1414,"transactions":9,"vwap":1106},"2025-12-26",19.65,386800,{"date":1416,"open":997,"high":1417,"low":1418,"close":1267,"change":179,"percent_change":325,"volume":1419,"transactions":9,"vwap":1267},"2025-12-24",19.98,19.55,350900,{"date":1421,"open":1413,"high":1224,"low":982,"close":1422,"change":1151,"percent_change":913,"volume":1423,"transactions":9,"vwap":1422},"2025-12-23",19.58,623600,{"date":1425,"open":1273,"high":1426,"low":1273,"close":1149,"change":188,"percent_change":1385,"volume":1427,"transactions":9,"vwap":1149},"2025-12-22",20.26,1461600,{"date":1429,"open":1363,"high":1422,"low":1324,"close":1139,"change":1430,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1139},"2025-12-19",0.37,1.93,3796700,{"date":1434,"open":962,"high":983,"low":1030,"close":976,"change":280,"percent_change":640,"volume":1435,"transactions":9,"vwap":976},"2025-12-18",633700,{"date":1437,"open":1016,"high":1359,"low":1438,"close":1058,"change":677,"percent_change":766,"volume":1439,"transactions":9,"vwap":1058},"2025-12-17",18.95,663300,{"date":1441,"open":974,"high":1087,"low":1057,"close":1315,"change":79,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1315},"2025-12-16",-1.39,867100,{"date":1445,"open":1017,"high":1084,"low":1324,"close":1359,"change":1162,"percent_change":246,"volume":1446,"transactions":9,"vwap":1359},"2025-12-15",800600,{"date":1448,"open":1370,"high":1093,"low":1023,"close":1449,"change":218,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1449},"2025-12-12",19.37,-0.21,981000,{"date":1453,"open":1029,"high":967,"low":1454,"close":1455,"change":1456,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1455},"2025-12-11",18.61,19.41,0.7,3.74,941400,{"date":1460,"open":1036,"high":1107,"low":1461,"close":1462,"change":780,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1462},"2025-12-10",18.31,18.71,1.63,661700,{"date":1466,"open":1467,"high":1468,"low":1469,"close":1470,"change":345,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1470},"2025-12-09",18.09,18.48,18.030001,18.41,1.94,594300,{"date":1474,"open":1313,"high":1313,"low":1475,"close":1476,"change":1477,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1476},"2025-12-08",17.96,18.059999,-0.82,-4.34,737200,{"date":1481,"open":1333,"high":1078,"low":1060,"close":1313,"change":1482,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1313},"2025-12-05",0.09,0.48,619300,{"date":1486,"open":1281,"high":1112,"low":1031,"close":1037,"change":139,"percent_change":815,"volume":1487,"transactions":9,"vwap":1037},"2025-12-04",513900,{"date":1489,"open":1314,"high":1305,"low":1462,"close":1314,"change":290,"percent_change":383,"volume":1490,"transactions":9,"vwap":1314},"2025-12-03",427400,{"date":1492,"open":1313,"high":1274,"low":1328,"close":1050,"change":355,"percent_change":355,"volume":1493,"transactions":9,"vwap":1050},"2025-12-02",669300,{"date":1495,"open":1049,"high":1016,"low":1496,"close":1050,"change":179,"percent_change":564,"volume":1497,"transactions":9,"vwap":1050},"2025-12-01",18.45,493900,{"date":1499,"open":1050,"high":1323,"low":1308,"close":1500,"change":130,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1500},"2025-11-28",18.78,-0.9,236200,{"date":1504,"open":1112,"high":1268,"low":1369,"close":1438,"change":1482,"percent_change":1483,"volume":1505,"transactions":9,"vwap":1438},"2025-11-26",934600,{"date":1507,"open":1508,"high":1509,"low":1282,"close":1510,"change":766,"percent_change":513,"volume":1511,"transactions":9,"vwap":1510},"2025-11-25",18.66,19.15,18.86,648000,{"date":1513,"open":1514,"high":1067,"low":1515,"close":984,"change":572,"percent_change":1516,"volume":1517,"transactions":9,"vwap":984},"2025-11-24",17.97,17.62,3.51,1003300,{"date":1519,"open":1520,"high":1521,"low":1383,"close":1514,"change":1522,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1514},"2025-11-21",17.32,18.24,0.65,3.75,662800,{"date":1526,"open":1527,"high":1042,"low":1381,"close":1520,"change":324,"percent_change":1283,"volume":1528,"transactions":9,"vwap":1520},"2025-11-20",17.46,535200,{"date":1530,"open":1531,"high":1532,"low":1533,"close":1043,"change":179,"percent_change":345,"volume":1534,"transactions":9,"vwap":1043},"2025-11-19",17.24,17.48,17.030001,422500,{"date":1536,"open":1537,"high":1538,"low":1539,"close":1540,"change":1208,"percent_change":33,"volume":1541,"transactions":9,"vwap":1540},"2025-11-18",17.01,17.22,16.91,17.19,350100,{"date":1543,"open":1544,"high":1545,"low":1546,"close":1547,"change":1166,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1547},"2025-11-17",17.34,17.44,16.97,17.02,-1.9,394400,{"date":1551,"open":1552,"high":1532,"low":1553,"close":1391,"change":1176,"percent_change":179,"volume":1554,"transactions":9,"vwap":1391},"2025-11-14",17.23,17.16,342500,{"date":1556,"open":1391,"high":1042,"low":1540,"close":1544,"change":554,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1544},"2025-11-13",-2.03,397300,{"date":1560,"open":1561,"high":1562,"low":1563,"close":1564,"change":218,"percent_change":247,"volume":1565,"transactions":9,"vwap":1564},"2025-11-12",17.74,18.14,17.59,17.7,447900,{"date":1567,"open":1042,"high":1568,"low":1569,"close":1561,"change":969,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1561},"2025-11-11",17.83,17.37,0.85,337700,{"date":1573,"open":1574,"high":1575,"low":1538,"close":1563,"change":1371,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1563},"2025-11-10",17.38,17.67,1.91,583100,{"date":1579,"open":1580,"high":1581,"low":1582,"close":1383,"change":1583,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1383},"2025-11-07",17.51,17.71,17.14,-0.22,-1.26,590300,{"date":1587,"open":1588,"high":1588,"low":1545,"close":1532,"change":913,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1532},"2025-11-06",17.91,-2.83,659500,{"date":1592,"open":1467,"high":1593,"low":1594,"close":1595,"change":218,"percent_change":1583,"volume":1596,"transactions":9,"vwap":1595},"2025-11-05",18.34,17.84,17.99,859200,{"date":1598,"open":1594,"high":1599,"low":1600,"close":1469,"change":969,"percent_change":1199,"volume":1601,"transactions":9,"vwap":1469},"2025-11-04",18.2,17.66,627000,{"date":1603,"open":1604,"high":1605,"low":1606,"close":1607,"change":1176,"percent_change":179,"volume":1608,"transactions":9,"vwap":1607},"2025-11-03",17.87,17.93,17.56,17.88,789700,{"date":1610,"open":1611,"high":1612,"low":1613,"close":1604,"change":405,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1604},"2025-10-31",18.22,18.46,17.73,-2.4,804900,{"date":1617,"open":1300,"high":1107,"low":1618,"close":1461,"change":270,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1461},"2025-10-30",18,-2.66,1097600,{"date":1622,"open":1010,"high":1370,"low":1623,"close":1314,"change":1365,"percent_change":271,"volume":1624,"transactions":9,"vwap":1314},"2025-10-29",18.54,957400,{"date":1626,"open":991,"high":1627,"low":1107,"close":1010,"change":21,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1010},"2025-10-28",19.25,1.53,1239700,{"date":1631,"open":1623,"high":1364,"low":1470,"close":989,"change":977,"percent_change":1632,"volume":1633,"transactions":9,"vwap":989},"2025-10-27",2.43,960200,{"date":1635,"open":1454,"high":989,"low":1636,"close":1066,"change":1637,"percent_change":1225,"volume":1638,"transactions":9,"vwap":1066},"2025-10-24",18.33,-0.12,738400,{"date":1640,"open":1510,"high":1641,"low":1288,"close":1454,"change":923,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1454},"2025-10-23",19.77,-1.27,1394200,{"date":1645,"open":1612,"high":776,"low":1562,"close":1057,"change":1646,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1057},"2025-10-22",2.28,13.76,1876200,{"date":1650,"open":1651,"high":1652,"low":1653,"close":1654,"change":68,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1654},"2025-10-21",16.43,16.65,16.4,16.57,0.73,497700,{"date":1658,"open":1659,"high":1660,"low":1661,"close":1662,"change":1663,"percent_change":299,"volume":1664,"transactions":9,"vwap":1662},"2025-10-20",16.47,16.59,16.27,16.45,0.1,370700,{"date":1666,"open":1667,"high":1659,"low":1668,"close":1669,"change":1219,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1669},"2025-10-17",16.32,16.09,16.35,-0.43,720600,{"date":1673,"open":1659,"high":1652,"low":1674,"close":1675,"change":246,"percent_change":1005,"volume":1464,"transactions":9,"vwap":1675},"2025-10-16",16.17,16.42,{"date":1677,"open":1659,"high":1678,"low":1679,"close":1659,"change":1371,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1659},"2025-10-15",16.55,16.19,2.04,447700,{"date":1683,"open":1684,"high":1685,"low":1686,"close":1687,"change":364,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1687},"2025-10-14",15.52,16.15,15.5,16.14,3.2,365600,{"date":1691,"open":1692,"high":1693,"low":1694,"close":1695,"change":1696,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1695},"2025-10-13",15.37,15.68,15.36,15.64,0.46,3.03,480700,{"date":1700,"open":1701,"high":1702,"low":27,"close":1703,"change":1079,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1703},"2025-10-10",15.76,15.95,15.18,-3.68,541700,{"date":1707,"open":1708,"high":1709,"low":1710,"close":1701,"change":923,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1701},"2025-10-09",15.99,16.059999,15.71,-1.5,349300,{"date":1714,"open":1715,"high":1716,"low":1717,"close":1718,"change":89,"percent_change":364,"volume":1719,"transactions":9,"vwap":1718},"2025-10-08",16.049999,16.13,15.94,16,402900,{"date":1721,"open":1722,"high":1723,"low":1724,"close":1725,"change":98,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1725},"2025-10-07",16.25,16.34,15.82,15.92,-1.73,453200,{"date":1729,"open":1730,"high":1731,"low":1687,"close":1732,"change":1151,"percent_change":829,"volume":1733,"transactions":9,"vwap":1732},"2025-10-06",16.3,16.5,16.2,505500,{"date":1735,"open":1736,"high":1737,"low":1738,"close":1730,"change":923,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1730},"2025-10-03",16.62,16.7,16.26,-1.45,525400,{"date":1742,"open":1743,"high":1744,"low":1743,"close":1745,"change":21,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1745},"2025-10-02",16.16,16.63,16.54,1.78,781400,{"date":1749,"open":1750,"high":1539,"low":1751,"close":1722,"change":1079,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1722},"2025-10-01",16.67,16.23,-3.45,843400,{"date":1755,"open":1756,"high":1757,"low":1756,"close":1758,"change":895,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1758},"2025-09-30",16.46,16.87,16.83,2.06,1399000,{"date":1762,"open":1763,"high":1764,"low":1685,"close":1765,"change":48,"percent_change":751,"volume":1766,"transactions":9,"vwap":1765},"2025-09-29",16.36,16.51,16.49,1020800,{"date":1768,"open":1669,"high":1769,"low":1770,"close":1763,"change":355,"percent_change":355,"volume":1771,"transactions":9,"vwap":1763},"2025-09-26",16.79,16.040001,857700,{"date":1773,"open":1651,"high":1774,"low":1679,"close":1763,"change":1583,"percent_change":948,"volume":1775,"transactions":9,"vwap":1763},"2025-09-25",16.53,892700,{"date":1777,"open":1778,"high":1779,"low":1725,"close":1780,"change":647,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1780},"2025-09-24",16.08,16.6,16.58,3.43,877100,{"date":1784,"open":1785,"high":1786,"low":1245,"close":1787,"change":815,"percent_change":1788,"volume":1590,"transactions":9,"vwap":1787},"2025-09-23",16.12,16.24,16.030001,-0.68,{"date":1790,"open":1724,"high":1791,"low":1792,"close":1687,"change":325,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1687},"2025-09-22",16.21,15.7,1.96,749200,{"date":1796,"open":1797,"high":1778,"low":1798,"close":1799,"change":383,"percent_change":316,"volume":1800,"transactions":9,"vwap":1799},"2025-09-19",15.98,15.72,15.83,1311400,{"date":1802,"open":1803,"high":1804,"low":1805,"close":1708,"change":1806,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1708},"2025-09-18",15.62,16.07,15.6,0.43,2.76,468400,{"date":1810,"open":1811,"high":1812,"low":1684,"close":1813,"change":237,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1813},"2025-09-17",15.69,15.93,15.56,-0.38,488300,{"date":1817,"open":1818,"high":1818,"low":1819,"close":1803,"change":473,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1803},"2025-09-16",15.97,15.51,-2.19,558500,{"date":1823,"open":1824,"high":1778,"low":1825,"close":1818,"change":246,"percent_change":432,"volume":1826,"transactions":9,"vwap":1818},"2025-09-15",16.02,15.41,713700,{"date":1828,"open":1653,"high":1662,"low":1718,"close":1824,"change":1829,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1824},"2025-09-12",-0.52,-3.14,646200,{"date":1833,"open":1724,"high":1660,"low":1724,"close":1745,"change":1385,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1745},"2025-09-11",4.55,759900,{"date":1837,"open":1709,"high":1838,"low":1245,"close":1724,"change":1113,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1724},"2025-09-10",16.18,-1.8,781300,{"date":1842,"open":1843,"high":1785,"low":1798,"close":1844,"change":1290,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1844},"2025-09-09",15.85,16.11,1.26,673100,{"date":1848,"open":1849,"high":1838,"low":1724,"close":1850,"change":89,"percent_change":228,"volume":1851,"transactions":9,"vwap":1850},"2025-09-08",15.88,15.91,732700,{"date":1853,"open":1799,"high":1702,"low":1693,"close":1799,"change":89,"percent_change":228,"volume":1854,"transactions":9,"vwap":1799},"2025-09-05",646500,{"date":1856,"open":1857,"high":1858,"low":1859,"close":1860,"change":290,"percent_change":198,"volume":1861,"transactions":9,"vwap":1860},"2025-09-04",15.78,15.79,15.45,15.75,706300,{"date":1863,"open":1860,"high":1864,"low":1693,"close":1857,"change":237,"percent_change":1814,"volume":1865,"transactions":9,"vwap":1857},"2025-09-03",15.89,708800,{"date":1867,"open":1868,"high":1812,"low":1694,"close":1869,"change":992,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1869},"2025-09-02",15.4,15.84,1.47,619600,{"date":1873,"open":1792,"high":1869,"low":1874,"close":1875,"change":237,"percent_change":1814,"volume":1876,"transactions":9,"vwap":1875},"2025-08-29",15.54,15.61,455400,{"date":1878,"open":1879,"high":1811,"low":1868,"close":1880,"change":1482,"percent_change":69,"volume":1881,"transactions":9,"vwap":1880},"2025-08-28",15.59,15.67,528000,{"date":1883,"open":1884,"high":1875,"low":1885,"close":1886,"change":227,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1886},"2025-08-27",15.39,15.28,15.58,0.71,541600,{"date":1890,"open":1891,"high":1857,"low":1892,"close":1893,"change":139,"percent_change":169,"volume":1894,"transactions":9,"vwap":1893},"2025-08-26",15.48,15.33,15.47,741900,{"date":1896,"open":1897,"high":1864,"low":1898,"close":1899,"change":1113,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1899},"2025-08-25",15.74,15.43,15.49,-1.84,583400,{"date":1903,"open":1904,"high":1245,"low":1892,"close":1857,"change":1100,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1857},"2025-08-22",15.35,3.68,645600,{"date":1908,"open":1909,"high":1898,"low":1909,"close":1910,"change":1162,"percent_change":1219,"volume":1911,"transactions":9,"vwap":1910},"2025-08-21",15.14,15.22,497500,{"date":1913,"open":1884,"high":1914,"low":1915,"close":1916,"change":383,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1916},"2025-08-20",15.57,15.11,15.23,-1.04,572100,{"date":1920,"open":1921,"high":1245,"low":1921,"close":1884,"change":89,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1884},"2025-08-19",15.31,0.52,709100,{"date":1925,"open":1926,"high":1694,"low":1927,"close":1921,"change":21,"percent_change":1431,"volume":1928,"transactions":9,"vwap":1921},"2025-08-18",15.07,15.04,575800,{"date":1930,"open":1909,"high":1931,"low":1932,"close":1933,"change":1219,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1933},"2025-08-15",15.2,14.92,15.02,-0.46,853000,{"date":1937,"open":1938,"high":1892,"low":1939,"close":1940,"change":219,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1940},"2025-08-14",15.1,14.82,15.09,-1.18,1053500,{"date":1944,"open":1945,"high":1921,"low":1946,"close":1947,"change":1806,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1947},"2025-08-13",14.85,14.69,15.27,2.9,1169800,{"date":1951,"open":1952,"high":1953,"low":1954,"close":1955,"change":1430,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1955},"2025-08-12",14.59,14.86,14.42,14.84,2.56,853900,{"date":1959,"open":1960,"high":1961,"low":1962,"close":1963,"change":89,"percent_change":1100,"volume":1964,"transactions":9,"vwap":1963},"2025-08-11",14.45,14.61,14.2,14.47,1044300,{"date":1966,"open":1967,"high":1968,"low":1969,"close":1970,"change":1971,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1970},"2025-08-08",13.78,14.4,13.75,14.39,0.66,4.81,886200,{"date":1975,"open":1976,"high":1977,"low":1978,"close":1979,"change":443,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1979},"2025-08-07",14.07,14.11,13.69,13.73,-1.86,838900,{"date":1983,"open":1984,"high":1985,"low":1986,"close":1987,"change":1988,"percent_change":188,"volume":1989,"transactions":9,"vwap":1987},"2025-08-06",13.95,14.03,13.81,13.99,0.02,822700,{"date":1991,"open":1992,"high":1993,"low":1994,"close":1995,"change":48,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1995},"2025-08-05",13.88,14.16,13.65,13.97,0.94,1809100,{"date":1999,"open":2000,"high":2001,"low":2002,"close":2003,"change":2004,"percent_change":2005,"volume":2006,"transactions":9,"vwap":2003},"2025-08-04",13.07,13.86,13.06,13.84,0.77,5.89,1048900,{"date":2008,"open":2009,"high":2010,"low":2011,"close":2000,"change":179,"percent_change":1696,"volume":2012,"transactions":9,"vwap":2000},"2025-08-01",12.94,13.1,12.84,925000,{"date":2014,"open":2015,"high":2016,"low":2017,"close":2018,"change":2019,"percent_change":2020,"volume":2021,"transactions":9,"vwap":2018},"2025-07-31",13.24,13.31,12.97,13.01,-0.37,-2.77,794200,{"date":2023,"open":2024,"high":2025,"low":2026,"close":2027,"change":227,"percent_change":1012,"volume":2028,"transactions":9,"vwap":2027},"2025-07-30",13.37,13.56,13.17,13.38,916200,{"date":2030,"open":2031,"high":2031,"low":2032,"close":2033,"change":1988,"percent_change":969,"volume":2034,"transactions":9,"vwap":2033},"2025-07-29",13.7,13.26,13.27,837600,{"date":2036,"open":2037,"high":2038,"low":2000,"close":2039,"change":355,"percent_change":355,"volume":2040,"transactions":9,"vwap":2039},"2025-07-28",13.2,13.36,13.25,921600,{"date":2042,"open":2043,"high":2044,"low":2045,"close":2039,"change":760,"percent_change":2046,"volume":2047,"transactions":9,"vwap":2039},"2025-07-25",13.62,13.67,13.13,-2.86,950000,{"date":2049,"open":1961,"high":1961,"low":2050,"close":2051,"change":1108,"percent_change":2052,"volume":2053,"transactions":9,"vwap":2051},"2025-07-24",13.54,13.64,-6.77,1388300,{"date":2055,"open":2051,"high":2056,"low":2057,"close":2058,"change":579,"percent_change":2059,"volume":2060,"transactions":9,"vwap":2058},"2025-07-23",15.38,13.47,14.63,12.11,2626500,{"date":2062,"open":2063,"high":2000,"low":2064,"close":2065,"change":325,"percent_change":1632,"volume":2066,"transactions":9,"vwap":2065},"2025-07-22",12.73,12.67,13.05,1270100,{"date":2068,"open":2069,"high":2070,"low":2064,"close":2071,"change":677,"percent_change":2072,"volume":2073,"transactions":9,"vwap":2071},"2025-07-21",12.79,12.88,12.74,0.39,678200,{"date":2075,"open":2045,"high":2045,"low":2076,"close":2077,"change":1005,"percent_change":2078,"volume":2079,"transactions":9,"vwap":2077},"2025-07-18",12.66,12.69,-2.31,627800,{"date":2081,"open":2082,"high":2039,"low":2083,"close":2084,"change":1450,"percent_change":2085,"volume":2086,"transactions":9,"vwap":2084},"2025-07-17",13.14,12.95,12.99,-1.59,674300,{"date":2088,"open":2045,"high":2089,"low":2017,"close":2037,"change":89,"percent_change":299,"volume":2090,"transactions":9,"vwap":2037},"2025-07-16",13.21,574900,{"date":2092,"open":2093,"high":2094,"low":2095,"close":2096,"change":923,"percent_change":1839,"volume":2097,"transactions":9,"vwap":2096},"2025-07-15",13.44,13.46,12.96,13.12,874100,{"date":2099,"open":2100,"high":2025,"low":2037,"close":2038,"change":130,"percent_change":1584,"volume":2101,"transactions":9,"vwap":2038},"2025-07-14",13.53,1048000,{"date":2103,"open":2104,"high":2105,"low":2024,"close":2100,"change":1113,"percent_change":2106,"volume":2107,"transactions":9,"vwap":2100},"2025-07-11",13.82,13.87,-2.1,690700,{"date":2109,"open":2110,"high":2111,"low":2112,"close":2104,"change":710,"percent_change":2113,"volume":2114,"transactions":9,"vwap":2104},"2025-07-10",14.6,14.75,12.75,-5.73,1970800,{"date":2116,"open":2117,"high":2117,"low":1960,"close":2118,"change":290,"percent_change":2119,"volume":2120,"transactions":9,"vwap":2118},"2025-07-09",14.89,14.66,-0.2,512200,{"date":2122,"open":1953,"high":2123,"low":2118,"close":1946,"change":759,"percent_change":816,"volume":2124,"transactions":9,"vwap":1946},"2025-07-08",15.06,461500,{"date":2126,"open":1938,"high":2127,"low":2128,"close":2129,"change":2019,"percent_change":2130,"volume":2131,"transactions":9,"vwap":2129},"2025-07-07",15.19,14.73,14.77,-2.44,453000,{"date":2133,"open":2134,"high":2135,"low":2136,"close":1909,"change":1290,"percent_change":2137,"volume":2138,"transactions":9,"vwap":1909},"2025-07-03",14.95,15.15,14.76,1.34,293200,{"date":2140,"open":1891,"high":1886,"low":2117,"close":2141,"change":170,"percent_change":2142,"volume":2143,"transactions":9,"vwap":2141},"2025-07-02",14.94,-3.8,685900,{"date":2145,"open":1933,"high":2146,"low":2147,"close":2148,"change":364,"percent_change":2149,"volume":2150,"transactions":9,"vwap":2148},"2025-07-01",15.73,14.99,15.53,3.33,788500,{"date":2152,"open":1932,"high":2153,"low":2154,"close":2155,"change":1663,"percent_change":2156,"volume":2157,"transactions":9,"vwap":2155},"2025-06-30",15.08,14.8,15.03,0.67,846300,{"date":2159,"open":2160,"high":2141,"low":2161,"close":2162,"change":280,"percent_change":1290,"volume":2163,"transactions":9,"vwap":2162},"2025-06-27",14.9,14.67,14.93,1654300,{"date":2165,"open":2166,"high":1932,"low":2167,"close":2160,"change":661,"percent_change":767,"volume":2168,"transactions":9,"vwap":2160},"2025-06-26",14.87,14.71,442500,{"date":2170,"open":2171,"high":2172,"low":2173,"close":2167,"change":661,"percent_change":2174,"volume":2175,"transactions":9,"vwap":2167},"2025-06-25",14.5,14.74,14.43,1.31,530800,{"date":2177,"open":2178,"high":2179,"low":2180,"close":2181,"change":463,"percent_change":2182,"volume":2183,"transactions":9,"vwap":2181},"2025-06-24",14.38,14.53,14.24,14.52,1.54,501000,{"date":2185,"open":2186,"high":1970,"low":2187,"close":2186,"change":237,"percent_change":1365,"volume":2188,"transactions":9,"vwap":2186},"2025-06-23",14.3,14.09,432400,{"date":2190,"open":2191,"high":2192,"low":2180,"close":2193,"change":759,"percent_change":2194,"volume":2195,"transactions":9,"vwap":2193},"2025-06-20",14.57,14.64,14.36,-0.55,1856500,{"date":2197,"open":2181,"high":2198,"low":2193,"close":2199,"change":237,"percent_change":1263,"volume":2200,"transactions":9,"vwap":2199},"2025-06-18",14.72,14.44,564500,{"date":2202,"open":2136,"high":2203,"low":2204,"close":2171,"change":1263,"percent_change":2205,"volume":2206,"transactions":9,"vwap":2171},"2025-06-17",14.81,14.48,-2.75,610200,{"date":2208,"open":2128,"high":2209,"low":2128,"close":2210,"change":766,"percent_change":2211,"volume":2212,"transactions":9,"vwap":2210},"2025-06-16",15.34,14.91,1.77,1084200,{"date":2214,"open":1961,"high":2172,"low":1960,"close":2215,"change":130,"percent_change":2216,"volume":2217,"transactions":9,"vwap":2215},"2025-06-13",14.65,-1.15,700100,{"date":2219,"open":2220,"high":2221,"low":2110,"close":1939,"change":639,"percent_change":119,"volume":2222,"transactions":9,"vwap":1939},"2025-06-12",14.7,14.88,664700,{"date":2224,"open":2110,"high":1939,"low":2171,"close":2225,"change":1290,"percent_change":2226,"volume":2227,"transactions":9,"vwap":2225},"2025-06-11",14.78,1.37,792100,{"date":2229,"open":2220,"high":2154,"low":2230,"close":2231,"change":246,"percent_change":600,"volume":2232,"transactions":9,"vwap":2231},"2025-06-10",14.55,14.58,458500,{"date":2234,"open":2171,"high":2118,"low":2235,"close":2058,"change":661,"percent_change":2236,"volume":2237,"transactions":9,"vwap":2058},"2025-06-09",14.37,1.32,547700,{"date":2239,"open":2240,"high":2171,"low":2241,"close":2199,"change":21,"percent_change":2242,"volume":2243,"transactions":9,"vwap":2199},"2025-06-06",14.32,14.12,2.05,689400,{"date":2245,"open":2246,"high":2247,"low":1985,"close":2248,"change":1151,"percent_change":1052,"volume":2249,"transactions":9,"vwap":2248},"2025-06-05",14.21,14.28,14.15,707400,{"date":2251,"open":1976,"high":2173,"low":2252,"close":2253,"change":48,"percent_change":504,"volume":2254,"transactions":9,"vwap":2253},"2025-06-04",13.94,14.25,830700,{"date":2256,"open":2257,"high":2258,"low":2259,"close":2241,"change":48,"percent_change":685,"volume":1808,"transactions":9,"vwap":2241},"2025-06-03",13.96,14.19,13.91,{"date":2261,"open":2262,"high":1977,"low":2263,"close":1987,"change":815,"percent_change":2264,"volume":2265,"transactions":9,"vwap":1987},"2025-06-02",14.02,13.8,-0.78,546400,{"date":2267,"open":2268,"high":2246,"low":2269,"close":2270,"change":237,"percent_change":1365,"volume":2271,"transactions":9,"vwap":2270},"2025-05-30",14.06,14.01,14.1,638500,{"date":2273,"open":2268,"high":2274,"low":1987,"close":1993,"change":969,"percent_change":1291,"volume":2275,"transactions":9,"vwap":1993},"2025-05-29",14.18,525900,{"date":2277,"open":2258,"high":2278,"low":2279,"close":2269,"change":587,"percent_change":2280,"volume":2281,"transactions":9,"vwap":2269},"2025-05-28",14.34,14,-1.75,566300,{"date":2283,"open":1968,"high":2231,"low":2284,"close":2285,"change":179,"percent_change":1213,"volume":2286,"transactions":9,"vwap":2285},"2025-05-27",14.22,14.26,597700,{"date":2288,"open":2247,"high":1955,"low":2241,"close":1962,"change":759,"percent_change":2289,"volume":2290,"transactions":9,"vwap":1962},"2025-05-23",-0.56,560400,{"date":2292,"open":2171,"high":2179,"low":2293,"close":2247,"change":1583,"percent_change":2294,"volume":2295,"transactions":9,"vwap":2247},"2025-05-22",14.17,-1.52,410900,{"date":2297,"open":2231,"high":2161,"low":1970,"close":2171,"change":98,"percent_change":2298,"volume":2299,"transactions":9,"vwap":2171},"2025-05-21",-1.89,475000,{"date":2301,"open":2167,"high":2302,"low":2110,"close":2225,"change":227,"percent_change":885,"volume":2303,"transactions":9,"vwap":2225},"2025-05-20",14.83,369900,{"date":2305,"open":2128,"high":2172,"low":2306,"close":2161,"change":169,"percent_change":2307,"volume":2308,"transactions":9,"vwap":2161},"2025-05-19",14.56,-0.88,550400,{"date":2310,"open":2311,"high":2302,"low":2312,"close":2154,"change":895,"percent_change":2313,"volume":2314,"transactions":9,"vwap":2154},"2025-05-16",14.46,14.27,2.35,544200,{"date":2316,"open":2270,"high":2317,"low":2270,"close":2311,"change":1208,"percent_change":2318,"volume":2319,"transactions":9,"vwap":2311},"2025-05-15",14.49,1.19,520600,{"date":2321,"open":2171,"high":2171,"low":2284,"close":2322,"change":247,"percent_change":2323,"volume":2324,"transactions":9,"vwap":2322},"2025-05-14",14.29,-1.58,736500,{"date":2326,"open":1961,"high":2172,"low":2327,"close":2181,"change":280,"percent_change":503,"volume":2328,"transactions":9,"vwap":2181},"2025-05-13",14.41,511000,{"date":2330,"open":2220,"high":2160,"low":2178,"close":2317,"change":463,"percent_change":2182,"volume":2331,"transactions":9,"vwap":2317},"2025-05-12",749500,{"date":2333,"open":2278,"high":2311,"low":2246,"close":2312,"change":759,"percent_change":2289,"volume":2334,"transactions":9,"vwap":2312},"2025-05-09",800000,{"date":2336,"open":2199,"high":2161,"low":2337,"close":2338,"change":280,"percent_change":503,"volume":2339,"transactions":9,"vwap":2338},"2025-05-08",14.33,14.35,894600,{"date":2341,"open":1963,"high":2161,"low":2246,"close":2240,"change":1219,"percent_change":1348,"volume":2342,"transactions":9,"vwap":2240},"2025-05-07",866500,{"date":2344,"open":2204,"high":2167,"low":2247,"close":1970,"change":219,"percent_change":532,"volume":2345,"transactions":9,"vwap":1970},"2025-05-06",812200,{"date":2347,"open":2178,"high":2348,"low":2349,"close":2191,"change":1450,"percent_change":555,"volume":2350,"transactions":9,"vwap":2191},"2025-05-05",14.79,14.13,722600,{"date":2352,"open":2240,"high":2154,"low":2240,"close":2225,"change":766,"percent_change":2353,"volume":2354,"transactions":9,"vwap":2225},"2025-05-02",1.79,889300,{"date":2356,"open":2293,"high":2179,"low":2279,"close":2181,"change":325,"percent_change":1284,"volume":2357,"transactions":9,"vwap":2181},"2025-05-01",963200,{"date":2359,"open":2360,"high":2186,"low":2043,"close":2246,"change":415,"percent_change":565,"volume":2361,"transactions":9,"vwap":2246},"2025-04-30",13.92,933700,{"date":2363,"open":2364,"high":2293,"low":2044,"close":1985,"change":608,"percent_change":2365,"volume":2366,"transactions":9,"vwap":1985},"2025-04-29",13.79,1.74,740300,{"date":2368,"open":2369,"high":2370,"low":2371,"close":2364,"change":68,"percent_change":2372,"volume":2373,"transactions":9,"vwap":2364},"2025-04-28",13.71,13.9,13.48,0.88,876400,{"date":2375,"open":2376,"high":1978,"low":2377,"close":2044,"change":969,"percent_change":2378,"volume":2379,"transactions":9,"vwap":2044},"2025-04-25",13.45,13.22,1.11,1142900,{"date":2381,"open":2382,"high":2025,"low":2383,"close":2384,"change":2385,"percent_change":2386,"volume":2387,"transactions":9,"vwap":2384},"2025-04-24",12.56,12.04,13.52,1.33,10.91,2133600,{"date":2389,"open":2390,"high":2391,"low":2392,"close":2393,"change":2394,"percent_change":2395,"volume":2396,"transactions":9,"vwap":2393},"2025-04-23",11.1,12.2,10.86,12.19,2.78,29.54,3007400,{"date":40,"open":2398,"high":2399,"low":36,"close":2400,"change":1162,"percent_change":815,"volume":2401,"transactions":9,"vwap":2400},9.42,9.51,9.41,742100,{"status":2403,"indices":2404,"watchlist":2442,"sectors":2463,"benchmarks":2511},"success",[2405,2412,2418,2424,2430,2436],{"symbol":2406,"name":2407,"price":2408,"change":2409,"pct_change":1655,"is_up":2410,"sparkline":2411,"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":2413,"name":2414,"price":2415,"change":2416,"pct_change":33,"is_up":2410,"sparkline":2417,"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":2419,"name":2420,"price":2421,"change":2422,"pct_change":692,"is_up":2410,"sparkline":2423,"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":2425,"name":2426,"price":2427,"change":2428,"pct_change":2318,"is_up":2410,"sparkline":2429,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,"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":2431,"name":2432,"price":2433,"change":2434,"pct_change":1329,"is_up":2410,"sparkline":2435,"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":2437,"name":2438,"price":1921,"change":2439,"pct_change":2440,"is_up":14,"sparkline":2441,"date":5},"VIX","CBOE VIX",-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",[2443,2449,2456],{"symbol":2444,"name":2445,"price":2446,"change":2447,"pct_change":2137,"is_up":2410,"sparkline":2448,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,"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":2450,"name":2451,"price":2452,"change":2453,"pct_change":2454,"is_up":2410,"sparkline":2455,"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":2457,"name":2458,"price":2459,"change":2460,"pct_change":2461,"is_up":2410,"sparkline":2462,"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",[2464,2469,2473,2477,2482,2486,2491,2495,2499,2503,2507],{"name":2465,"etf":2466,"change":2467,"price":2468,"is_up":2410},"Technology","XLK",1.01,199.81,{"name":2470,"etf":2471,"change":179,"price":2472,"is_up":2410},"Financials","XLF",53.49,{"name":2474,"etf":2475,"change":1162,"price":2476,"is_up":14},"Healthcare","XLV",166.18,{"name":2478,"etf":2479,"change":2480,"price":2481,"is_up":2410},"Consumer Cycl","XLY",1.13,110.04,{"name":2483,"etf":2484,"change":208,"price":2485,"is_up":2410},"Consumer Staples","XLP",80.53,{"name":2487,"etf":2488,"change":2489,"price":2490,"is_up":2410},"Energy","XLE",0.4,62.95,{"name":2492,"etf":2493,"change":662,"price":2494,"is_up":2410},"Industrials","XLI",169.95,{"name":2496,"etf":2497,"change":1971,"price":2498,"is_up":2410},"Materials","XLB",48.86,{"name":2500,"etf":2501,"change":564,"price":2502,"is_up":2410},"Real Estate","XLRE",40.81,{"name":2504,"etf":2505,"change":90,"price":2506,"is_up":2410},"Utilities","XLU",39.83,{"name":2508,"etf":2509,"change":345,"price":2510,"is_up":2410},"Comm Services","XLC",110.32,[2512,2517,2521,2525],{"ticker":2513,"name":2514,"price":2515,"change":2516,"is_up":2410},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":2518,"name":2519,"price":2520,"change":2454,"is_up":2410},"QQQ","Invesco QQQ Trust",749.58,{"ticker":2522,"name":2523,"price":2524,"change":692,"is_up":2410},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":2526,"name":2527,"price":2528,"change":1329,"is_up":2410},"IWM","iShares Russell 2000",281.52]