[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HCSG":3,"homepage-market-summary":31,"stock-historical-HCSG":173},{"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,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"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":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"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",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":47,"page_size":175,"total_pages":47,"summary":176,"data":182},365,1000,{"period_high":26,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},9.31,752787,274767423.759721,121.79,"2025-04-22",[183,184,194,205,214,225,234,243,254,264,275,284,295,304,314,322,331,342,351,361,370,379,389,396,403,413,422,432,441,450,458,467,477,487,496,506,515,525,536,547,557,565,574,585,595,605,615,624,635,645,654,663,674,685,696,703,711,717,725,731,739,746,754,762,770,778,786,792,799,807,814,823,828,835,841,846,852,859,865,869,875,880,887,896,903,908,917,926,933,938,944,952,959,966,972,978,984,989,995,1002,1008,1016,1022,1026,1032,1038,1045,1049,1054,1059,1065,1071,1077,1085,1091,1098,1105,1114,1121,1128,1134,1142,1148,1153,1161,1168,1174,1181,1189,1197,1204,1209,1216,1224,1230,1237,1244,1249,1256,1263,1271,1275,1280,1287,1293,1297,1302,1307,1311,1317,1324,1327,1330,1334,1339,1343,1349,1354,1361,1365,1369,1375,1380,1386,1391,1398,1404,1409,1412,1419,1426,1431,1436,1444,1450,1454,1459,1463,1468,1471,1476,1483,1486,1489,1493,1499,1506,1511,1520,1527,1534,1538,1543,1547,1552,1556,1560,1565,1568,1572,1576,1579,1584,1591,1597,1605,1612,1617,1620,1623,1626,1630,1635,1638,1644,1650,1657,1661,1667,1674,1682,1687,1691,1698,1704,1710,1718,1723,1729,1734,1741,1748,1753,1757,1762,1766,1771,1776,1781,1788,1796,1803,1807,1813,1821,1830,1837,1844,1851,1859,1865,1872,1879,1885,1892,1898,1903,1907,1914,1920,1926,1932,1940,1947,1953,1958,1963,1967,1972,1978,1983,1986,1993,1997,2003,2008,2013,2020,2026,2033,2038,2043,2050,2054,2059,2066,2073,2080,2088,2095,2103,2111,2119,2127,2136,2142,2151,2158,2164,2170,2177,2183,2190,2196,2203,2209,2216,2220,2227,2231,2237,2244,2250,2254,2261,2267,2272,2279,2286,2292,2297,2304,2312,2317,2324,2329,2335,2341,2346,2351,2356,2361,2366,2372,2378,2383,2388,2394,2400,2404,2410,2415,2419,2424,2428,2432,2437,2443,2447,2452,2456,2459,2462,2467,2470,2473,2478,2482,2485,2489,2494,2501,2507,2515,2524],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",20.57,20.74,20.165,0.13,0.64,1194980.897313,16064,20.4354,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",20.9,20.91,20.265,20.45,-0.45,-2.15,677911.7078,10231,20.4794,{"date":206,"open":207,"high":18,"low":208,"close":196,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",20.97,20.69,0.12,0.58,513008.643419,9377,20.8305,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",20.83,21.1,20.7,20.78,-0.27,-1.28,573122.456294,9067,20.8057,{"date":226,"open":227,"high":228,"low":17,"close":229,"change":230,"percent_change":148,"volume":231,"transactions":232,"vwap":233},"2026-09-25",21,21.075,21.05,0.08,400653.897678,8771,21.0056,{"date":235,"open":236,"high":237,"low":216,"close":207,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-24",21.24,21.4,-0.28,-1.32,936586.13506,10434,20.991,{"date":244,"open":245,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-23",21.57,21.72,21.165,21.25,-0.32,-1.48,567117.914435,8655,21.2742,{"date":255,"open":256,"high":257,"low":258,"close":245,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-22",21.5,21.65,21.12,0.27,1.27,1422849.532515,11442,21.4651,{"date":265,"open":266,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-21",21.6,21.685,21.27,21.3,-0.17,-0.79,736084.795832,11598,21.3897,{"date":276,"open":248,"high":256,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-18",21.0111,21.47,-0.02,-0.09,1533595.945274,8332,21.4479,{"date":285,"open":286,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-17",22.09,22.12,21.43,21.49,-0.4,-1.83,724354.990143,13974,21.5758,{"date":296,"open":297,"high":298,"low":299,"close":300,"change":279,"percent_change":280,"volume":301,"transactions":302,"vwap":303},"2026-09-16",21.91,22.4,21.83,21.89,632906.202147,9675,21.9706,{"date":305,"open":306,"high":307,"low":308,"close":297,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-15",22.02,22.055,21.78,-0.13,-0.59,480812.320122,8350,21.9015,{"date":315,"open":316,"high":317,"low":308,"close":318,"change":108,"percent_change":259,"volume":319,"transactions":320,"vwap":321},"2026-09-14",22.11,22.13,22.04,477880.750257,9710,21.9924,{"date":323,"open":324,"high":316,"low":325,"close":326,"change":327,"percent_change":190,"volume":328,"transactions":329,"vwap":330},"2026-09-11",22.08,21.87,21.98,0.14,548824.530486,10542,21.9988,{"date":332,"open":333,"high":334,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-10",21.93,22.28,21.745,21.84,-0.19,-0.86,392607.191445,9111,21.851,{"date":343,"open":344,"high":318,"low":345,"close":346,"change":123,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-09",21.69,21.38,22.03,1.15,507825.39378,9683,21.8509,{"date":352,"open":353,"high":354,"low":355,"close":308,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-08",21.59,21.99,21.33,-0.04,-0.18,635956.097015,14504,21.7582,{"date":362,"open":363,"high":333,"low":248,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-04",21.39,21.82,0.11,0.51,593954.211357,9952,21.7731,{"date":371,"open":324,"high":372,"low":373,"close":374,"change":375,"percent_change":238,"volume":376,"transactions":377,"vwap":378},"2026-09-03",22.36,21.66,21.71,-0.06,582484.727452,8533,21.7618,{"date":380,"open":336,"high":381,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-02",22.27,21.58,21.77,-0.05,-0.23,558449.472474,8920,21.9779,{"date":390,"open":383,"high":391,"low":257,"close":364,"change":270,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-01",22.3,-0.77,536779.672505,11193,21.9358,{"date":397,"open":372,"high":372,"low":398,"close":354,"change":200,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-08-31",21.825,-2.01,632111.510207,8624,21.9894,{"date":404,"open":405,"high":406,"low":381,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-28",22.94,23,22.44,-0.5,-2.18,632736.845686,11313,22.4761,{"date":414,"open":415,"high":416,"low":417,"close":405,"change":418,"percent_change":189,"volume":419,"transactions":420,"vwap":421},"2026-08-27",22.82,22.965,22.52,0.03,361757.71096,6742,22.8152,{"date":423,"open":424,"high":425,"low":426,"close":427,"change":428,"percent_change":309,"volume":429,"transactions":430,"vwap":431},"2026-08-26",22.93,23.1041,22.67,22.91,-0.03,485199.851223,9301,22.8568,{"date":433,"open":434,"high":435,"low":436,"close":405,"change":327,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-25",22.88,22.96,22.49,0.61,406617.154386,7835,22.8055,{"date":442,"open":443,"high":444,"low":445,"close":446,"change":418,"percent_change":189,"volume":447,"transactions":448,"vwap":449},"2026-08-24",22.72,23.17,22.46,22.8,559094.701155,8398,22.7895,{"date":451,"open":444,"high":444,"low":452,"close":453,"change":385,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-21",22.4301,22.77,-1,461632.172066,9223,22.7535,{"date":459,"open":460,"high":461,"low":460,"close":406,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-20",22.7,23.09,0.07,0.31,747214.602106,10222,22.9604,{"date":468,"open":469,"high":470,"low":471,"close":424,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-19",22.61,23.65,22.55,0.99,4.51,1064746.346638,14838,23.0332,{"date":478,"open":479,"high":480,"low":481,"close":482,"change":153,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-18",21.75,22.185,21.7372,21.94,1.62,594147.053187,10132,21.9958,{"date":488,"open":489,"high":490,"low":491,"close":353,"change":492,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-17",21.465,21.7,21.36,0,788041.324466,10665,21.5542,{"date":497,"open":498,"high":499,"low":500,"close":353,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-14",21.02,21.73,20.985,0.5,2.37,837888.404065,11861,21.5318,{"date":507,"open":508,"high":509,"low":18,"close":510,"change":21,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-13",21.06,21.41,21.09,1.39,708478.887839,9678,21.1142,{"date":516,"open":196,"high":517,"low":518,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-12",21.45,20.595,20.8,-0.16,-0.76,866518.011822,12153,20.9725,{"date":526,"open":527,"high":528,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-11",21.64,21.8476,20.92,20.96,-0.83,-3.81,719773.235244,13210,21.2201,{"date":537,"open":538,"high":539,"low":540,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-10",22.37,22.42,21.76,21.79,-0.44,-1.98,720293.315316,11498,21.9942,{"date":548,"open":549,"high":550,"low":549,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-07",22.05,22.745,22.23,0.18,0.82,786239.720739,12242,22.4275,{"date":558,"open":559,"high":560,"low":318,"close":549,"change":271,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-06",22.48,22.78,-3.46,1106598.381407,12435,22.2787,{"date":566,"open":406,"high":567,"low":417,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-05",23.2,22.84,-0.31,-1.34,787031.196436,12556,22.9269,{"date":575,"open":576,"high":577,"low":578,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-04",23.44,23.48,23.115,23.15,-0.26,-1.11,860189.655552,11535,23.274,{"date":586,"open":587,"high":588,"low":589,"close":590,"change":365,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-03",23.3,23.91,23.26,23.41,0.47,519194.125416,11524,23.4414,{"date":596,"open":597,"high":598,"low":599,"close":587,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-07-31",22.85,23.31,22.73,0.22,0.95,561118.753617,9005,23.1594,{"date":606,"open":607,"high":608,"low":427,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-07-30",23.43,23.565,23.08,-0.35,-1.49,598714.234024,9564,23.1125,{"date":616,"open":617,"high":618,"low":619,"close":607,"change":249,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-07-29",23.46,23.63,23.03,-1.35,752784.323114,13131,23.3498,{"date":625,"open":626,"high":627,"low":628,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-28",23.22,23.99,22.76,23.75,0.8,3.49,1047963.69266,17191,23.3686,{"date":636,"open":637,"high":638,"low":637,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-27",22.83,23.24,22.95,0.21,0.92,716896.832751,10963,23.004,{"date":646,"open":539,"high":647,"low":372,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-24",23.1,22.74,0.315,1.4,929958.251194,15239,22.7217,{"date":655,"open":587,"high":587,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-23",22.205,22.425,-1.135,-4.82,1280935.115685,20826,22.5676,{"date":664,"open":665,"high":666,"low":667,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-22",24.02,24.895,21.26,23.56,-1.24,-5,1684419.333821,25884,23.6719,{"date":675,"open":676,"high":677,"low":678,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-21",24.81,25.095,24.4,24.8,-0.15,-0.6,772152.775344,12915,24.8558,{"date":686,"open":687,"high":688,"low":689,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-20",25.335,25.59,24.85,24.95,-0.36,-1.42,768408.786306,12141,25.0569,{"date":697,"open":698,"high":699,"low":698,"close":700,"change":143,"percent_change":701,"volume":702,"transactions":9,"vwap":700},"2026-07-17",24.76,25.33,25.31,1.28,572300,{"date":704,"open":705,"high":706,"low":707,"close":706,"change":708,"percent_change":709,"volume":710,"transactions":9,"vwap":706},"2026-07-16",24.36,24.99,24.12,0.63,2.59,768900,{"date":712,"open":713,"high":714,"low":713,"close":705,"change":148,"percent_change":715,"volume":716,"transactions":9,"vwap":705},"2026-07-15",24.030001,24.59,1.58,721600,{"date":718,"open":719,"high":720,"low":721,"close":722,"change":375,"percent_change":723,"volume":724,"transactions":9,"vwap":722},"2026-07-14",24.040001,24.16,23.57,23.98,-0.25,444800,{"date":726,"open":588,"high":727,"low":728,"close":719,"change":123,"percent_change":729,"volume":730,"transactions":9,"vwap":719},"2026-07-13",24.31,23.82,1.05,504900,{"date":732,"open":727,"high":733,"low":734,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":735},"2026-07-10",24.68,23.55,23.79,-0.34,-1.41,559500,{"date":740,"open":588,"high":741,"low":742,"close":743,"change":744,"percent_change":47,"volume":745,"transactions":9,"vwap":743},"2026-07-09",24.28,23.88,24.13,0.24,588100,{"date":747,"open":748,"high":749,"low":750,"close":751,"change":408,"percent_change":752,"volume":753,"transactions":9,"vwap":751},"2026-07-08",24.49,24.97,23.8,23.89,-2.05,747700,{"date":755,"open":756,"high":757,"low":758,"close":759,"change":385,"percent_change":760,"volume":761,"transactions":9,"vwap":759},"2026-07-07",24.66,24.7,24.19,24.39,-0.93,556000,{"date":763,"open":764,"high":26,"low":765,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":766},"2026-07-06",25.2,24.46,24.62,-0.53,-2.11,532000,{"date":771,"open":690,"high":772,"low":773,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-07-02",25.27,24.58,25.15,0.04,0.16,699700,{"date":779,"open":780,"high":781,"low":765,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-07-01",24.56,25.55,25.11,0.55,2.24,573800,{"date":787,"open":788,"high":789,"low":790,"close":780,"change":108,"percent_change":744,"volume":791,"transactions":9,"vwap":780},"2026-06-30",24.42,24.91,24.11,610400,{"date":793,"open":794,"high":795,"low":629,"close":796,"change":797,"percent_change":133,"volume":798,"transactions":9,"vwap":796},"2026-06-29",24.25,24.54,24.5,0.19,482400,{"date":800,"open":801,"high":802,"low":803,"close":727,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":727},"2026-06-26",23.62,24.52,23.54,0.68,2.88,2346400,{"date":808,"open":809,"high":810,"low":811,"close":618,"change":812,"percent_change":640,"volume":813,"transactions":9,"vwap":618},"2026-06-25",23.49,23.93,23.45,0.05,466200,{"date":815,"open":816,"high":817,"low":818,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-06-24",22.68,23.67,22.65,23.58,0.93,4.11,882800,{"date":824,"open":825,"high":424,"low":826,"close":818,"change":365,"percent_change":54,"volume":827,"transactions":9,"vwap":818},"2026-06-23",22.57,22.31,598400,{"date":829,"open":415,"high":830,"low":831,"close":832,"change":290,"percent_change":833,"volume":834,"transactions":9,"vwap":832},"2026-06-22",23.25,22.5,22.54,-1.74,1041900,{"date":836,"open":426,"high":837,"low":407,"close":405,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":405},"2026-06-18",22.98,0.57,2.55,1686600,{"date":842,"open":445,"high":599,"low":843,"close":538,"change":337,"percent_change":844,"volume":845,"transactions":9,"vwap":538},"2026-06-17",22.26,-0.84,735700,{"date":847,"open":848,"high":560,"low":849,"close":848,"change":259,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-06-16",22.56,22.21,1.21,503100,{"date":853,"open":854,"high":855,"low":856,"close":857,"change":280,"percent_change":290,"volume":858,"transactions":9,"vwap":857},"2026-06-15",22.62,22.63,22.2,22.29,649800,{"date":860,"open":861,"high":862,"low":266,"close":862,"change":630,"percent_change":863,"volume":864,"transactions":9,"vwap":862},"2026-06-12",21.62,22.38,3.71,525200,{"date":866,"open":363,"high":490,"low":867,"close":382,"change":259,"percent_change":260,"volume":868,"transactions":9,"vwap":382},"2026-06-11",21.16,622400,{"date":870,"open":355,"high":871,"low":872,"close":873,"change":492,"percent_change":492,"volume":874,"transactions":9,"vwap":873},"2026-06-10",21.9,21.29,21.31,762000,{"date":876,"open":877,"high":491,"low":877,"close":873,"change":133,"percent_change":878,"volume":879,"transactions":9,"vwap":873},"2026-06-09",20.64,3.8,529900,{"date":881,"open":199,"high":882,"low":883,"close":884,"change":776,"percent_change":885,"volume":886,"transactions":9,"vwap":884},"2026-06-08",20.72,20.4,20.53,0.79,438100,{"date":888,"open":889,"high":890,"low":891,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-06-05",20.5,20.68,20.19,20.37,-0.08,-0.39,516800,{"date":897,"open":20,"high":898,"low":899,"close":199,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":199},"2026-06-04",20.76,20.31,0.26,1.29,716900,{"date":904,"open":891,"high":905,"low":906,"close":891,"change":384,"percent_change":723,"volume":907,"transactions":9,"vwap":891},"2026-06-03",20.27,19.9,638000,{"date":909,"open":910,"high":911,"low":912,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-06-02",20,20.28,19.66,20.24,0.3,1.5,684500,{"date":918,"open":919,"high":920,"low":921,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-06-01",20.49,20.62,19.42,19.94,-0.66,-3.2,735100,{"date":927,"open":928,"high":236,"low":929,"close":930,"change":309,"percent_change":931,"volume":932,"transactions":9,"vwap":930},"2026-05-29",20.77,20.54,20.6,-0.63,926900,{"date":934,"open":884,"high":219,"low":935,"close":936,"change":189,"percent_change":708,"volume":937,"transactions":9,"vwap":936},"2026-05-28",20.46,20.73,470800,{"date":939,"open":940,"high":207,"low":199,"close":930,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":930},"2026-05-27",20.56,0.28,1.38,517000,{"date":945,"open":946,"high":930,"low":947,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-05-26",20.44,20.17,20.32,-0.11,-0.54,1009500,{"date":953,"open":913,"high":954,"low":955,"close":956,"change":600,"percent_change":957,"volume":958,"transactions":9,"vwap":956},"2026-05-22",20.65,20.11,20.43,1.09,506300,{"date":960,"open":919,"high":889,"low":961,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-05-21",20.01,20.21,-0.61,-2.93,468300,{"date":967,"open":968,"high":969,"low":20,"close":970,"change":418,"percent_change":327,"volume":971,"transactions":9,"vwap":970},"2026-05-20",20.79,21.08,20.82,587400,{"date":973,"open":269,"high":974,"low":219,"close":968,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":968},"2026-05-19",21.37,-0.75,-3.48,727700,{"date":979,"open":980,"high":297,"low":980,"close":981,"change":21,"percent_change":982,"volume":983,"transactions":9,"vwap":981},"2026-05-18",21.28,21.54,1.36,459900,{"date":985,"open":986,"high":374,"low":236,"close":248,"change":691,"percent_change":987,"volume":988,"transactions":9,"vwap":248},"2026-05-15",21.51,-1.67,426700,{"date":990,"open":991,"high":992,"low":993,"close":991,"change":365,"percent_change":366,"volume":994,"transactions":9,"vwap":991},"2026-05-14",21.61,22.19,21.44,372400,{"date":996,"open":287,"high":997,"low":998,"close":256,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":256},"2026-05-13",22.15,21.17,-0.62,-2.8,637700,{"date":1003,"open":1004,"high":417,"low":1005,"close":287,"change":385,"percent_change":1006,"volume":1007,"transactions":9,"vwap":287},"2026-05-12",22.33,21.63,-1.03,413000,{"date":1009,"open":1010,"high":1011,"low":856,"close":1012,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1012},"2026-05-11",23.059999,23.11,22.35,-0.71,-3.08,532100,{"date":1017,"open":298,"high":647,"low":1018,"close":1010,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1010},"2026-05-08",22.24,0.75,3.36,451900,{"date":1023,"open":1024,"high":854,"low":324,"close":826,"change":744,"percent_change":957,"volume":1025,"transactions":9,"vwap":826},"2026-05-07",22.14,744500,{"date":1027,"open":354,"high":436,"low":541,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-05-06",22.07,0.34,1.56,604900,{"date":1033,"open":269,"high":1034,"low":268,"close":499,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":499},"2026-05-05",21.92,0.62,2.94,552000,{"date":1039,"open":1040,"high":353,"low":1041,"close":1042,"change":337,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1042},"2026-05-04",21.22,21.01,21.11,-0.89,654600,{"date":1046,"open":266,"high":871,"low":1041,"close":269,"change":949,"percent_change":1047,"volume":1048,"transactions":9,"vwap":269},"2026-05-01",-0.51,517800,{"date":1050,"open":1051,"high":981,"low":1052,"close":509,"change":230,"percent_change":148,"volume":1053,"transactions":9,"vwap":509},"2026-04-30",21.34,20.89,551400,{"date":1055,"open":344,"high":1056,"low":236,"close":355,"change":1057,"percent_change":581,"volume":1058,"transactions":9,"vwap":355},"2026-04-29",22.01,-0.24,908000,{"date":1060,"open":1061,"high":1062,"low":1063,"close":245,"change":309,"percent_change":681,"volume":1064,"transactions":9,"vwap":245},"2026-04-28",21.8,21.96,21.42,736100,{"date":1066,"open":1018,"high":1067,"low":353,"close":490,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":490},"2026-04-27",22.51,-0.72,-3.21,683500,{"date":1072,"open":991,"high":1073,"low":981,"close":539,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":539},"2026-04-24",22.79,0.86,3.99,993700,{"date":1078,"open":1079,"high":1079,"low":1080,"close":1081,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1081},"2026-04-23",22.89,21.19,21.56,-1.33,-5.81,1607200,{"date":1086,"open":1087,"high":759,"low":325,"close":1079,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1079},"2026-04-22",24,3.54,18.29,2594700,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1096,"change":418,"percent_change":776,"volume":1097,"transactions":9,"vwap":1096},"2026-04-21",19.34,19.67,19.21,19.35,1012700,{"date":1099,"open":1100,"high":1101,"low":1100,"close":1102,"change":1103,"percent_change":133,"volume":1104,"transactions":9,"vwap":1102},"2026-04-20",19.11,19.47,19.32,0.15,450600,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1110,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1110},"2026-04-17",18.97,19.43,18.76,19.17,0.45,2.4,440400,{"date":1115,"open":1116,"high":1117,"low":1118,"close":1119,"change":950,"percent_change":1000,"volume":1120,"transactions":9,"vwap":1119},"2026-04-16",19.26,19.49,18.6,18.72,435700,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1116,"change":1126,"percent_change":850,"volume":1127,"transactions":9,"vwap":1116},"2026-04-15",18.94,19.28,18.93,0.23,412800,{"date":1129,"open":1130,"high":1131,"low":1125,"close":1132,"change":520,"percent_change":531,"volume":1133,"transactions":9,"vwap":1132},"2026-04-14",19.19,19.61,19.030001,757200,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1130,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1130},"2026-04-13",19.33,19.45,18.89,-0.3,-1.54,675400,{"date":1143,"open":1144,"high":1145,"low":1110,"close":1117,"change":776,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1117},"2026-04-10",19.23,19.62,0.83,527000,{"date":1149,"open":1150,"high":1151,"low":1123,"close":1136,"change":189,"percent_change":804,"volume":1152,"transactions":9,"vwap":1136},"2026-04-09",19.07,19.38,531300,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1158,"change":148,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1158},"2026-04-08",19.44,19.76,19.1,19.2,2.02,1285400,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1166,"change":418,"percent_change":776,"volume":1167,"transactions":9,"vwap":1166},"2026-04-07",18.73,19.08,18.69,18.82,623500,{"date":1169,"open":1170,"high":1166,"low":1170,"close":1171,"change":1172,"percent_change":1112,"volume":1173,"transactions":9,"vwap":1171},"2026-04-06",18.37,18.79,0.44,741700,{"date":1175,"open":1176,"high":1170,"low":1177,"close":1178,"change":501,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1178},"2026-04-02",17.6,17.25,18.35,2.8,671600,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1185,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1185},"2026-04-01",18.56,18.84,17.85,-0.7,-3.77,558200,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1194,"change":680,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1194},"2026-03-31",18.85,19.14,18.08,18.55,-0.8,475200,{"date":1198,"open":1199,"high":1191,"low":1200,"close":1201,"change":640,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1201},"2026-03-30",18.63,18.49,18.7,1.14,549500,{"date":1205,"open":1100,"high":1192,"low":1206,"close":1200,"change":999,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1200},"2026-03-27",18.44,-3.24,430200,{"date":1210,"open":1101,"high":1211,"low":1212,"close":1100,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1100},"2026-03-26",19.71,19,-0.58,-2.95,421700,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1221,"change":463,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1221},"2026-03-25",19.59,19.91,19.27,19.69,1.6,430000,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1151,"change":680,"percent_change":392,"volume":1229,"transactions":9,"vwap":1151},"2026-03-24",19.3,19.57,19.13,551300,{"date":1231,"open":1232,"high":1233,"low":1226,"close":1232,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1232},"2026-03-23",19.53,19.83,0.56,2.95,627500,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1107,"change":337,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1107},"2026-03-20",19.16,19.63,18.75,-0.99,2058500,{"date":1245,"open":1220,"high":906,"low":1246,"close":1239,"change":1247,"percent_change":611,"volume":1248,"transactions":9,"vwap":1239},"2026-03-19",18.91,-0.29,1063000,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1137,"change":542,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1137},"2026-03-18",19.73,19.84,19.39,-2.21,846700,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1261,"change":723,"percent_change":669,"volume":1262,"transactions":9,"vwap":1261},"2026-03-17",20.16,20.67,19.86,19.89,758600,{"date":1264,"open":1265,"high":1266,"low":1265,"close":1267,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1267},"2026-03-16",19.72,20.29,20.14,0.6,3.07,700000,{"date":1272,"open":1232,"high":910,"low":1138,"close":1273,"change":209,"percent_change":1035,"volume":1274,"transactions":9,"vwap":1273},"2026-03-13",19.54,945200,{"date":1276,"open":1156,"high":1277,"low":1253,"close":921,"change":999,"percent_change":1278,"volume":1279,"transactions":9,"vwap":921},"2026-03-12",20.059999,-3.09,440000,{"date":1281,"open":910,"high":1282,"low":1283,"close":1284,"change":1285,"percent_change":408,"volume":1286,"transactions":9,"vwap":1284},"2026-03-11",20.25,19.68,20.040001,-0.1,366600,{"date":1288,"open":929,"high":1289,"low":1290,"close":1267,"change":408,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1267},"2026-03-10",20.66,20.08,-2.42,563200,{"date":1294,"open":1295,"high":208,"low":1252,"close":877,"change":113,"percent_change":384,"volume":1296,"transactions":9,"vwap":877},"2026-03-09",20.42,524900,{"date":1298,"open":186,"high":898,"low":911,"close":954,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":954},"2026-03-06",-0.33,-1.57,475700,{"date":1303,"open":227,"high":667,"low":968,"close":1304,"change":1299,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1304},"2026-03-05",20.98,-1.55,361100,{"date":1308,"open":517,"high":308,"low":1042,"close":873,"change":1309,"percent_change":812,"volume":1310,"transactions":9,"vwap":873},"2026-03-04",0.01,566400,{"date":1312,"open":873,"high":257,"low":1313,"close":269,"change":1314,"percent_change":1315,"volume":1316,"transactions":9,"vwap":269},"2026-03-03",20.85,-0.92,-4.14,751200,{"date":1318,"open":289,"high":1319,"low":1320,"close":1321,"change":1111,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1321},"2026-03-02",22.39,21.48,22.22,2.07,583500,{"date":1325,"open":1081,"high":308,"low":363,"close":383,"change":1309,"percent_change":812,"volume":1326,"transactions":9,"vwap":383},"2026-02-27",710500,{"date":1328,"open":382,"high":336,"low":345,"close":540,"change":552,"percent_change":1146,"volume":1329,"transactions":9,"vwap":540},"2026-02-26",651300,{"date":1331,"open":382,"high":499,"low":867,"close":382,"change":552,"percent_change":1332,"volume":1333,"transactions":9,"vwap":382},"2026-02-25",0.84,636500,{"date":1335,"open":1304,"high":993,"low":16,"close":237,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":237},"2026-02-24",0.59,2.84,1009900,{"date":1340,"open":199,"high":970,"low":1258,"close":17,"change":1341,"percent_change":553,"volume":1342,"transactions":9,"vwap":17},"2026-02-23",0.17,1142000,{"date":1344,"open":883,"high":1345,"low":899,"close":877,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":877},"2026-02-20",21.030001,0.42,2.08,1102400,{"date":1350,"open":947,"high":919,"low":1277,"close":1351,"change":1352,"percent_change":736,"volume":1353,"transactions":9,"vwap":1351},"2026-02-19",20.22,-0.07,596200,{"date":1355,"open":1356,"high":288,"low":1357,"close":1266,"change":1358,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1266},"2026-02-18",20.84,19.87,-0.64,-3.06,1118400,{"date":1362,"open":288,"high":266,"low":199,"close":1363,"change":923,"percent_change":1359,"volume":1364,"transactions":9,"vwap":1363},"2026-02-17",20.93,1296700,{"date":1366,"open":355,"high":991,"low":529,"close":353,"change":123,"percent_change":1367,"volume":1368,"transactions":9,"vwap":353},"2026-02-13",1.17,695500,{"date":1370,"open":1371,"high":837,"low":1041,"close":1051,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1051},"2026-02-12",22.69,-0.94,-4.22,1690400,{"date":1376,"open":919,"high":436,"low":1284,"close":334,"change":1377,"percent_change":1378,"volume":1379,"transactions":9,"vwap":334},"2026-02-11",3.04,15.8,3364100,{"date":1381,"open":1125,"high":1382,"low":1125,"close":1383,"change":941,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1383},"2026-02-10",19.4,19.24,1.48,451700,{"date":1387,"open":1116,"high":1131,"low":1138,"close":1388,"change":542,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1388},"2026-02-09",18.96,-2.27,385700,{"date":1392,"open":1393,"high":1394,"low":1395,"close":1382,"change":893,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1382},"2026-02-06",19.56,19.82,19.31,-0.41,785600,{"date":1399,"open":1102,"high":1400,"low":1401,"close":1402,"change":552,"percent_change":820,"volume":1403,"transactions":9,"vwap":1402},"2026-02-05",19.64,19.22,19.48,608400,{"date":1405,"open":1220,"high":1406,"low":1407,"close":1226,"change":108,"percent_change":463,"volume":1408,"transactions":9,"vwap":1226},"2026-02-04",19.51,19.049999,500400,{"date":1410,"open":1158,"high":1226,"low":1138,"close":1383,"change":1309,"percent_change":812,"volume":1411,"transactions":9,"vwap":1383},"2026-02-03",714300,{"date":1413,"open":1414,"high":1382,"low":1415,"close":1144,"change":1416,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1144},"2026-02-02",18.77,18.62,0.41,2.18,604300,{"date":1420,"open":1421,"high":1150,"low":1422,"close":1166,"change":1423,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1166},"2026-01-30",18.43,18.27,0.2,1.07,1122100,{"date":1427,"open":1428,"high":1388,"low":1429,"close":1415,"change":462,"percent_change":148,"volume":1430,"transactions":9,"vwap":1415},"2026-01-29",18.59,18.47,562900,{"date":1432,"open":1433,"high":1184,"low":1200,"close":1194,"change":280,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1194},"2026-01-28",18.74,-0.48,393600,{"date":1437,"open":1438,"high":1439,"low":1440,"close":1441,"change":200,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1441},"2026-01-27",19.02,19.040001,18.5,18.64,-2.36,357200,{"date":1445,"open":1446,"high":1192,"low":1447,"close":1448,"change":552,"percent_change":601,"volume":1449,"transactions":9,"vwap":1448},"2026-01-26",18.88,18.81,19.09,540900,{"date":1451,"open":1138,"high":1130,"low":1452,"close":1246,"change":1285,"percent_change":767,"volume":1453,"transactions":9,"vwap":1246},"2026-01-23",18.8,435400,{"date":1455,"open":1407,"high":1124,"low":1456,"close":1457,"change":1309,"percent_change":812,"volume":1458,"transactions":9,"vwap":1457},"2026-01-22",18.9,19.01,466800,{"date":1460,"open":1456,"high":1439,"low":1461,"close":1212,"change":1341,"percent_change":68,"volume":1462,"transactions":9,"vwap":1212},"2026-01-21",18.65,467900,{"date":1464,"open":1125,"high":1136,"low":1241,"close":1465,"change":580,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1465},"2026-01-20",18.83,-1.36,530400,{"date":1469,"open":1401,"high":1108,"low":1150,"close":1448,"change":385,"percent_change":1470,"volume":1301,"transactions":9,"vwap":1448},"2026-01-16",-1.19,{"date":1472,"open":1171,"high":1151,"low":1415,"close":1102,"change":1473,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1102},"2026-01-15",0.53,2.82,506800,{"date":1477,"open":1478,"high":1116,"low":1479,"close":1171,"change":1480,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1171},"2026-01-14",19.18,18.68,-0.49,-2.54,481900,{"date":1484,"open":1155,"high":1227,"low":1100,"close":1124,"change":680,"percent_change":392,"volume":1485,"transactions":9,"vwap":1124},"2026-01-13",351300,{"date":1487,"open":1095,"high":1218,"low":1448,"close":1108,"change":209,"percent_change":1035,"volume":1488,"transactions":9,"vwap":1108},"2026-01-12",463600,{"date":1490,"open":1448,"high":1491,"low":1246,"close":1395,"change":797,"percent_change":472,"volume":1492,"transactions":9,"vwap":1395},"2026-01-09",19.36,550300,{"date":1494,"open":1495,"high":921,"low":1166,"close":1496,"change":893,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1496},"2026-01-08",19.059999,19.12,-0.42,605400,{"date":1500,"open":1501,"high":1502,"low":1165,"close":1158,"change":1503,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1158},"2026-01-07",18.87,19.46,0.33,1.75,667000,{"date":1507,"open":1508,"high":1138,"low":1185,"close":1501,"change":630,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1501},"2026-01-06",17.95,4.43,1003600,{"date":1512,"open":1513,"high":1514,"low":1515,"close":1516,"change":1517,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1516},"2026-01-05",17.27,18.3,17.26,18.07,0.72,4.15,782400,{"date":1521,"open":1192,"high":1096,"low":1522,"close":1523,"change":1524,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1523},"2026-01-02",16.78,17.35,-1.77,-9.26,2400100,{"date":1528,"open":1529,"high":1530,"low":1100,"close":1496,"change":1531,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1496},"2025-12-31",19.8,19.88,-0.67,-3.39,568900,{"date":1535,"open":1357,"high":1357,"low":1240,"close":1536,"change":893,"percent_change":290,"volume":1537,"transactions":9,"vwap":1536},"2025-12-30",19.79,406200,{"date":1539,"open":1227,"high":1530,"low":1540,"close":1357,"change":744,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1357},"2025-12-29",19.29,1.22,562400,{"date":1544,"open":1400,"high":1545,"low":1137,"close":1240,"change":113,"percent_change":384,"volume":1546,"transactions":9,"vwap":1240},"2025-12-26",19.65,386800,{"date":1548,"open":1131,"high":1549,"low":1550,"close":1400,"change":108,"percent_change":463,"volume":1551,"transactions":9,"vwap":1400},"2025-12-24",19.98,19.55,350900,{"date":1553,"open":1545,"high":1357,"low":1116,"close":1554,"change":1285,"percent_change":1047,"volume":1555,"transactions":9,"vwap":1554},"2025-12-23",19.58,623600,{"date":1557,"open":1406,"high":1558,"low":1406,"close":1283,"change":327,"percent_change":1517,"volume":1559,"transactions":9,"vwap":1283},"2025-12-22",20.26,1461600,{"date":1561,"open":1495,"high":1554,"low":1457,"close":1273,"change":1562,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1273},"2025-12-19",0.37,1.93,3796700,{"date":1566,"open":1096,"high":1117,"low":1164,"close":1110,"change":418,"percent_change":776,"volume":1567,"transactions":9,"vwap":1110},"2025-12-18",633700,{"date":1569,"open":1150,"high":1491,"low":1570,"close":1192,"change":812,"percent_change":900,"volume":1571,"transactions":9,"vwap":1192},"2025-12-17",18.95,663300,{"date":1573,"open":1108,"high":1221,"low":1191,"close":1448,"change":220,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1448},"2025-12-16",-1.39,867100,{"date":1577,"open":1151,"high":1218,"low":1457,"close":1491,"change":113,"percent_change":384,"volume":1578,"transactions":9,"vwap":1491},"2025-12-15",800600,{"date":1580,"open":1502,"high":1227,"low":1157,"close":1581,"change":356,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1581},"2025-12-12",19.37,-0.21,981000,{"date":1585,"open":1163,"high":1101,"low":1586,"close":1587,"change":1588,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1587},"2025-12-11",18.61,19.41,0.7,3.74,941400,{"date":1592,"open":1170,"high":1241,"low":1593,"close":1594,"change":914,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1594},"2025-12-10",18.31,18.71,1.63,661700,{"date":1598,"open":1599,"high":1600,"low":1601,"close":1602,"change":153,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1602},"2025-12-09",18.09,18.48,18.030001,18.41,1.94,594300,{"date":1606,"open":1446,"high":1446,"low":1607,"close":1608,"change":1609,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1608},"2025-12-08",17.96,18.059999,-0.82,-4.34,737200,{"date":1613,"open":1465,"high":1212,"low":1194,"close":1446,"change":1614,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1446},"2025-12-05",0.09,0.48,619300,{"date":1618,"open":1414,"high":1246,"low":1165,"close":1171,"change":279,"percent_change":949,"volume":1619,"transactions":9,"vwap":1171},"2025-12-04",513900,{"date":1621,"open":1447,"high":1438,"low":1594,"close":1447,"change":428,"percent_change":520,"volume":1622,"transactions":9,"vwap":1447},"2025-12-03",427400,{"date":1624,"open":1446,"high":1407,"low":1461,"close":1184,"change":492,"percent_change":492,"volume":1625,"transactions":9,"vwap":1184},"2025-12-02",669300,{"date":1627,"open":1183,"high":1150,"low":1628,"close":1184,"change":108,"percent_change":143,"volume":1629,"transactions":9,"vwap":1184},"2025-12-01",18.45,493900,{"date":1631,"open":1184,"high":1456,"low":1441,"close":1632,"change":270,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1632},"2025-11-28",18.78,-0.9,236200,{"date":1636,"open":1246,"high":1401,"low":1501,"close":1570,"change":1614,"percent_change":1615,"volume":1637,"transactions":9,"vwap":1570},"2025-11-26",934600,{"date":1639,"open":1640,"high":1641,"low":1415,"close":1642,"change":900,"percent_change":650,"volume":1643,"transactions":9,"vwap":1642},"2025-11-25",18.66,19.15,18.86,648000,{"date":1645,"open":1646,"high":1201,"low":1647,"close":1118,"change":708,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1118},"2025-11-24",17.97,17.62,3.51,1003300,{"date":1651,"open":1652,"high":1653,"low":1515,"close":1646,"change":1654,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1646},"2025-11-21",17.32,18.24,0.65,3.75,662800,{"date":1658,"open":1659,"high":1176,"low":1513,"close":1652,"change":462,"percent_change":1416,"volume":1660,"transactions":9,"vwap":1652},"2025-11-20",17.46,535200,{"date":1662,"open":1663,"high":1664,"low":1665,"close":1177,"change":108,"percent_change":153,"volume":1666,"transactions":9,"vwap":1177},"2025-11-19",17.24,17.48,17.030001,422500,{"date":1668,"open":1669,"high":1670,"low":1671,"close":1672,"change":1341,"percent_change":47,"volume":1673,"transactions":9,"vwap":1672},"2025-11-18",17.01,17.22,16.91,17.19,350100,{"date":1675,"open":1676,"high":1677,"low":1678,"close":1679,"change":1299,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1679},"2025-11-17",17.34,17.44,16.97,17.02,-1.9,394400,{"date":1683,"open":1684,"high":1664,"low":1685,"close":1523,"change":1309,"percent_change":108,"volume":1686,"transactions":9,"vwap":1523},"2025-11-14",17.23,17.16,342500,{"date":1688,"open":1523,"high":1176,"low":1672,"close":1676,"change":691,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1676},"2025-11-13",-2.03,397300,{"date":1692,"open":1693,"high":1694,"low":1695,"close":1696,"change":356,"percent_change":385,"volume":1697,"transactions":9,"vwap":1696},"2025-11-12",17.74,18.14,17.59,17.7,447900,{"date":1699,"open":1176,"high":1700,"low":1701,"close":1693,"change":1103,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1693},"2025-11-11",17.83,17.37,0.85,337700,{"date":1705,"open":1706,"high":1707,"low":1670,"close":1695,"change":1503,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1695},"2025-11-10",17.38,17.67,1.91,583100,{"date":1711,"open":1712,"high":1713,"low":1714,"close":1515,"change":1715,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1515},"2025-11-07",17.51,17.71,17.14,-0.22,-1.26,590300,{"date":1719,"open":1720,"high":1720,"low":1677,"close":1664,"change":1047,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1664},"2025-11-06",17.91,-2.83,659500,{"date":1724,"open":1599,"high":1725,"low":1726,"close":1727,"change":356,"percent_change":1715,"volume":1728,"transactions":9,"vwap":1727},"2025-11-05",18.34,17.84,17.99,859200,{"date":1730,"open":1726,"high":1731,"low":1732,"close":1601,"change":1103,"percent_change":1332,"volume":1733,"transactions":9,"vwap":1601},"2025-11-04",18.2,17.66,627000,{"date":1735,"open":1736,"high":1737,"low":1738,"close":1739,"change":1309,"percent_change":108,"volume":1740,"transactions":9,"vwap":1739},"2025-11-03",17.87,17.93,17.56,17.88,789700,{"date":1742,"open":1743,"high":1744,"low":1745,"close":1736,"change":542,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1736},"2025-10-31",18.22,18.46,17.73,-2.4,804900,{"date":1749,"open":1433,"high":1241,"low":1750,"close":1593,"change":408,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1593},"2025-10-30",18,-2.66,1097600,{"date":1754,"open":1144,"high":1502,"low":1755,"close":1447,"change":1497,"percent_change":409,"volume":1756,"transactions":9,"vwap":1447},"2025-10-29",18.54,957400,{"date":1758,"open":1125,"high":1759,"low":1241,"close":1144,"change":21,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1144},"2025-10-28",19.25,1.53,1239700,{"date":1763,"open":1755,"high":1496,"low":1602,"close":1123,"change":1111,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1123},"2025-10-27",2.43,960200,{"date":1767,"open":1586,"high":1123,"low":1768,"close":1200,"change":1769,"percent_change":1358,"volume":1770,"transactions":9,"vwap":1200},"2025-10-24",18.33,-0.12,738400,{"date":1772,"open":1642,"high":1773,"low":1421,"close":1586,"change":1057,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1586},"2025-10-23",19.77,-1.27,1394200,{"date":1777,"open":1744,"high":910,"low":1694,"close":1191,"change":1778,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1191},"2025-10-22",2.28,13.76,1876200,{"date":1782,"open":1783,"high":1784,"low":1785,"close":1786,"change":209,"percent_change":39,"volume":1787,"transactions":9,"vwap":1786},"2025-10-21",16.43,16.65,16.4,16.57,497700,{"date":1789,"open":1790,"high":1791,"low":1792,"close":1793,"change":1794,"percent_change":437,"volume":1795,"transactions":9,"vwap":1793},"2025-10-20",16.47,16.59,16.27,16.45,0.1,370700,{"date":1797,"open":1798,"high":1790,"low":1799,"close":1800,"change":1352,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1800},"2025-10-17",16.32,16.09,16.35,-0.43,720600,{"date":1804,"open":1790,"high":1784,"low":1805,"close":1806,"change":384,"percent_change":1139,"volume":1596,"transactions":9,"vwap":1806},"2025-10-16",16.17,16.42,{"date":1808,"open":1790,"high":1809,"low":1810,"close":1790,"change":1503,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1790},"2025-10-15",16.55,16.19,2.04,447700,{"date":1814,"open":1815,"high":1816,"low":1817,"close":1818,"change":501,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1818},"2025-10-14",15.52,16.15,15.5,16.14,3.2,365600,{"date":1822,"open":1823,"high":1824,"low":1825,"close":1826,"change":1827,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1826},"2025-10-13",15.37,15.68,15.36,15.64,0.46,3.03,480700,{"date":1831,"open":1832,"high":1833,"low":27,"close":1834,"change":1213,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1834},"2025-10-10",15.76,15.95,15.18,-3.68,541700,{"date":1838,"open":1839,"high":1840,"low":1841,"close":1832,"change":1057,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1832},"2025-10-09",15.99,16.059999,15.71,-1.5,349300,{"date":1845,"open":1846,"high":1847,"low":1848,"close":1849,"change":230,"percent_change":501,"volume":1850,"transactions":9,"vwap":1849},"2025-10-08",16.049999,16.13,15.94,16,402900,{"date":1852,"open":1853,"high":1854,"low":1855,"close":1856,"change":238,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1856},"2025-10-07",16.25,16.34,15.82,15.92,-1.73,453200,{"date":1860,"open":1861,"high":1862,"low":1818,"close":1863,"change":1285,"percent_change":963,"volume":1864,"transactions":9,"vwap":1863},"2025-10-06",16.3,16.5,16.2,505500,{"date":1866,"open":1867,"high":1868,"low":1869,"close":1861,"change":1057,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1861},"2025-10-03",16.62,16.7,16.26,-1.45,525400,{"date":1873,"open":1874,"high":1875,"low":1874,"close":1876,"change":21,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1876},"2025-10-02",16.16,16.63,16.54,1.78,781400,{"date":1880,"open":1881,"high":1671,"low":1882,"close":1853,"change":1213,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1853},"2025-10-01",16.67,16.23,-3.45,843400,{"date":1886,"open":1887,"high":1888,"low":1887,"close":1889,"change":1029,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1889},"2025-09-30",16.46,16.87,16.83,2.06,1399000,{"date":1893,"open":1894,"high":1895,"low":1816,"close":1896,"change":189,"percent_change":885,"volume":1897,"transactions":9,"vwap":1896},"2025-09-29",16.36,16.51,16.49,1020800,{"date":1899,"open":1800,"high":1900,"low":1901,"close":1894,"change":492,"percent_change":492,"volume":1902,"transactions":9,"vwap":1894},"2025-09-26",16.79,16.040001,857700,{"date":1904,"open":1783,"high":1905,"low":1810,"close":1894,"change":1715,"percent_change":1082,"volume":1906,"transactions":9,"vwap":1894},"2025-09-25",16.53,892700,{"date":1908,"open":1909,"high":1910,"low":1856,"close":1911,"change":783,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1911},"2025-09-24",16.08,16.6,16.58,3.43,877100,{"date":1915,"open":1916,"high":1917,"low":1378,"close":1918,"change":949,"percent_change":1919,"volume":1722,"transactions":9,"vwap":1918},"2025-09-23",16.12,16.24,16.030001,-0.68,{"date":1921,"open":1855,"high":1922,"low":1923,"close":1818,"change":463,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1818},"2025-09-22",16.21,15.7,1.96,749200,{"date":1927,"open":1928,"high":1909,"low":1929,"close":1930,"change":520,"percent_change":454,"volume":1931,"transactions":9,"vwap":1930},"2025-09-19",15.98,15.72,15.83,1311400,{"date":1933,"open":1934,"high":1935,"low":1936,"close":1839,"change":1937,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1839},"2025-09-18",15.62,16.07,15.6,0.43,2.76,468400,{"date":1941,"open":1942,"high":1943,"low":1815,"close":1944,"change":375,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1944},"2025-09-17",15.69,15.93,15.56,-0.38,488300,{"date":1948,"open":1949,"high":1949,"low":1950,"close":1934,"change":610,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1934},"2025-09-16",15.97,15.51,-2.19,558500,{"date":1954,"open":1955,"high":1909,"low":1956,"close":1949,"change":384,"percent_change":569,"volume":1957,"transactions":9,"vwap":1949},"2025-09-15",16.02,15.41,713700,{"date":1959,"open":1785,"high":1793,"low":1849,"close":1955,"change":1960,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1955},"2025-09-12",-0.52,-3.14,646200,{"date":1964,"open":1855,"high":1791,"low":1855,"close":1876,"change":1517,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1876},"2025-09-11",4.55,759900,{"date":1968,"open":1840,"high":1969,"low":1378,"close":1855,"change":1247,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1855},"2025-09-10",16.18,-1.8,781300,{"date":1973,"open":1974,"high":1916,"low":1929,"close":1975,"change":1423,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1975},"2025-09-09",15.85,16.11,1.26,673100,{"date":1979,"open":1980,"high":1969,"low":1855,"close":1981,"change":230,"percent_change":366,"volume":1982,"transactions":9,"vwap":1981},"2025-09-08",15.88,15.91,732700,{"date":1984,"open":1930,"high":1833,"low":1824,"close":1930,"change":230,"percent_change":366,"volume":1985,"transactions":9,"vwap":1930},"2025-09-05",646500,{"date":1987,"open":1988,"high":1989,"low":1990,"close":1991,"change":428,"percent_change":337,"volume":1992,"transactions":9,"vwap":1991},"2025-09-04",15.78,15.79,15.45,15.75,706300,{"date":1994,"open":1991,"high":1995,"low":1824,"close":1988,"change":375,"percent_change":1945,"volume":1996,"transactions":9,"vwap":1988},"2025-09-03",15.89,708800,{"date":1998,"open":1999,"high":1943,"low":1825,"close":2000,"change":1126,"percent_change":2001,"volume":2002,"transactions":9,"vwap":2000},"2025-09-02",15.4,15.84,1.47,619600,{"date":2004,"open":1923,"high":2000,"low":2005,"close":2006,"change":375,"percent_change":1945,"volume":2007,"transactions":9,"vwap":2006},"2025-08-29",15.54,15.61,455400,{"date":2009,"open":2010,"high":1942,"low":1999,"close":2011,"change":1614,"percent_change":210,"volume":2012,"transactions":9,"vwap":2011},"2025-08-28",15.59,15.67,528000,{"date":2014,"open":2015,"high":2006,"low":2016,"close":2017,"change":365,"percent_change":2018,"volume":2019,"transactions":9,"vwap":2017},"2025-08-27",15.39,15.28,15.58,0.71,541600,{"date":2021,"open":2022,"high":1988,"low":2023,"close":2024,"change":279,"percent_change":309,"volume":2025,"transactions":9,"vwap":2024},"2025-08-26",15.48,15.33,15.47,741900,{"date":2027,"open":2028,"high":1995,"low":2029,"close":2030,"change":1247,"percent_change":2031,"volume":2032,"transactions":9,"vwap":2030},"2025-08-25",15.74,15.43,15.49,-1.84,583400,{"date":2034,"open":2035,"high":1378,"low":2023,"close":1988,"change":1234,"percent_change":2036,"volume":2037,"transactions":9,"vwap":1988},"2025-08-22",15.35,3.68,645600,{"date":2039,"open":2040,"high":2029,"low":2040,"close":2041,"change":113,"percent_change":1352,"volume":2042,"transactions":9,"vwap":2041},"2025-08-21",15.14,15.22,497500,{"date":2044,"open":2015,"high":2045,"low":2046,"close":2047,"change":520,"percent_change":2048,"volume":2049,"transactions":9,"vwap":2047},"2025-08-20",15.57,15.11,15.23,-1.04,572100,{"date":2051,"open":73,"high":1378,"low":73,"close":2015,"change":230,"percent_change":2052,"volume":2053,"transactions":9,"vwap":2015},"2025-08-19",0.52,709100,{"date":2055,"open":2056,"high":1825,"low":2057,"close":73,"change":21,"percent_change":1563,"volume":2058,"transactions":9,"vwap":73},"2025-08-18",15.07,15.04,575800,{"date":2060,"open":2040,"high":2061,"low":2062,"close":2063,"change":1352,"percent_change":2064,"volume":2065,"transactions":9,"vwap":2063},"2025-08-15",15.2,14.92,15.02,-0.46,853000,{"date":2067,"open":2068,"high":2023,"low":2069,"close":2070,"change":357,"percent_change":2071,"volume":2072,"transactions":9,"vwap":2070},"2025-08-14",15.1,14.82,15.09,-1.18,1053500,{"date":2074,"open":2075,"high":73,"low":2076,"close":2077,"change":1937,"percent_change":2078,"volume":2079,"transactions":9,"vwap":2077},"2025-08-13",14.85,14.69,15.27,2.9,1169800,{"date":2081,"open":2082,"high":2083,"low":2084,"close":2085,"change":1562,"percent_change":2086,"volume":2087,"transactions":9,"vwap":2085},"2025-08-12",14.59,14.86,14.42,14.84,2.56,853900,{"date":2089,"open":2090,"high":2091,"low":2092,"close":2093,"change":230,"percent_change":1234,"volume":2094,"transactions":9,"vwap":2093},"2025-08-11",14.45,14.61,14.2,14.47,1044300,{"date":2096,"open":2097,"high":2098,"low":2099,"close":2100,"change":138,"percent_change":2101,"volume":2102,"transactions":9,"vwap":2100},"2025-08-08",13.78,14.4,13.75,14.39,4.81,886200,{"date":2104,"open":2105,"high":2106,"low":2107,"close":2108,"change":580,"percent_change":2109,"volume":2110,"transactions":9,"vwap":2108},"2025-08-07",14.07,14.11,13.69,13.73,-1.86,838900,{"date":2112,"open":2113,"high":2114,"low":2115,"close":2116,"change":2117,"percent_change":327,"volume":2118,"transactions":9,"vwap":2116},"2025-08-06",13.95,14.03,13.81,13.99,0.02,822700,{"date":2120,"open":2121,"high":2122,"low":2123,"close":2124,"change":189,"percent_change":2125,"volume":2126,"transactions":9,"vwap":2124},"2025-08-05",13.88,14.16,13.65,13.97,0.94,1809100,{"date":2128,"open":2129,"high":2130,"low":2131,"close":2132,"change":2133,"percent_change":2134,"volume":2135,"transactions":9,"vwap":2132},"2025-08-04",13.07,13.86,13.06,13.84,0.77,5.89,1048900,{"date":2137,"open":2138,"high":2139,"low":2140,"close":2129,"change":108,"percent_change":1827,"volume":2141,"transactions":9,"vwap":2129},"2025-08-01",12.94,13.1,12.84,925000,{"date":2143,"open":2144,"high":2145,"low":2146,"close":2147,"change":2148,"percent_change":2149,"volume":2150,"transactions":9,"vwap":2147},"2025-07-31",13.24,13.31,12.97,13.01,-0.37,-2.77,794200,{"date":2152,"open":2153,"high":2154,"low":2155,"close":2156,"change":365,"percent_change":1146,"volume":2157,"transactions":9,"vwap":2156},"2025-07-30",13.37,13.56,13.17,13.38,916200,{"date":2159,"open":2160,"high":2160,"low":2161,"close":2162,"change":2117,"percent_change":1103,"volume":2163,"transactions":9,"vwap":2162},"2025-07-29",13.7,13.26,13.27,837600,{"date":2165,"open":2166,"high":2167,"low":2129,"close":2168,"change":492,"percent_change":492,"volume":2169,"transactions":9,"vwap":2168},"2025-07-28",13.2,13.36,13.25,921600,{"date":2171,"open":2172,"high":2173,"low":2174,"close":2168,"change":894,"percent_change":2175,"volume":2176,"transactions":9,"vwap":2168},"2025-07-25",13.62,13.67,13.13,-2.86,950000,{"date":2178,"open":2091,"high":2091,"low":2179,"close":2180,"change":1242,"percent_change":2181,"volume":2182,"transactions":9,"vwap":2180},"2025-07-24",13.54,13.64,-6.77,1388300,{"date":2184,"open":2180,"high":2185,"low":2186,"close":2187,"change":715,"percent_change":2188,"volume":2189,"transactions":9,"vwap":2187},"2025-07-23",15.38,13.47,14.63,12.11,2626500,{"date":2191,"open":2192,"high":2129,"low":2193,"close":2194,"change":463,"percent_change":1764,"volume":2195,"transactions":9,"vwap":2194},"2025-07-22",12.73,12.67,13.05,1270100,{"date":2197,"open":2198,"high":2199,"low":2193,"close":2200,"change":812,"percent_change":2201,"volume":2202,"transactions":9,"vwap":2200},"2025-07-21",12.79,12.88,12.74,0.39,678200,{"date":2204,"open":2174,"high":2174,"low":2205,"close":2206,"change":1139,"percent_change":2207,"volume":2208,"transactions":9,"vwap":2206},"2025-07-18",12.66,12.69,-2.31,627800,{"date":2210,"open":2211,"high":2168,"low":2212,"close":2213,"change":1582,"percent_change":2214,"volume":2215,"transactions":9,"vwap":2213},"2025-07-17",13.14,12.95,12.99,-1.59,674300,{"date":2217,"open":2174,"high":2218,"low":2146,"close":2166,"change":230,"percent_change":437,"volume":2219,"transactions":9,"vwap":2166},"2025-07-16",13.21,574900,{"date":2221,"open":2222,"high":2223,"low":2224,"close":2225,"change":1057,"percent_change":1970,"volume":2226,"transactions":9,"vwap":2225},"2025-07-15",13.44,13.46,12.96,13.12,874100,{"date":2228,"open":2229,"high":2154,"low":2166,"close":2167,"change":270,"percent_change":1716,"volume":2230,"transactions":9,"vwap":2167},"2025-07-14",13.53,1048000,{"date":2232,"open":2233,"high":2234,"low":2153,"close":2229,"change":1247,"percent_change":2235,"volume":2236,"transactions":9,"vwap":2229},"2025-07-11",13.82,13.87,-2.1,690700,{"date":2238,"open":2239,"high":2240,"low":2241,"close":2233,"change":844,"percent_change":2242,"volume":2243,"transactions":9,"vwap":2233},"2025-07-10",14.6,14.75,12.75,-5.73,1970800,{"date":2245,"open":2246,"high":2246,"low":2090,"close":2247,"change":428,"percent_change":2248,"volume":2249,"transactions":9,"vwap":2247},"2025-07-09",14.89,14.66,-0.2,512200,{"date":2251,"open":2083,"high":2252,"low":2247,"close":2076,"change":893,"percent_change":950,"volume":2253,"transactions":9,"vwap":2076},"2025-07-08",15.06,461500,{"date":2255,"open":2068,"high":2256,"low":2257,"close":2258,"change":2148,"percent_change":2259,"volume":2260,"transactions":9,"vwap":2258},"2025-07-07",15.19,14.73,14.77,-2.44,453000,{"date":2262,"open":2263,"high":2264,"low":2265,"close":2040,"change":1423,"percent_change":83,"volume":2266,"transactions":9,"vwap":2040},"2025-07-03",14.95,15.15,14.76,293200,{"date":2268,"open":2022,"high":2017,"low":2246,"close":2269,"change":310,"percent_change":2270,"volume":2271,"transactions":9,"vwap":2269},"2025-07-02",14.94,-3.8,685900,{"date":2273,"open":2063,"high":2274,"low":2275,"close":2276,"change":501,"percent_change":2277,"volume":2278,"transactions":9,"vwap":2276},"2025-07-01",15.73,14.99,15.53,3.33,788500,{"date":2280,"open":2062,"high":2281,"low":2282,"close":2283,"change":1794,"percent_change":2284,"volume":2285,"transactions":9,"vwap":2283},"2025-06-30",15.08,14.8,15.03,0.67,846300,{"date":2287,"open":2288,"high":2269,"low":2289,"close":2290,"change":418,"percent_change":1423,"volume":2291,"transactions":9,"vwap":2290},"2025-06-27",14.9,14.67,14.93,1654300,{"date":2293,"open":2294,"high":2062,"low":2295,"close":2288,"change":797,"percent_change":901,"volume":2296,"transactions":9,"vwap":2288},"2025-06-26",14.87,14.71,442500,{"date":2298,"open":2299,"high":2300,"low":2301,"close":2295,"change":797,"percent_change":2302,"volume":2303,"transactions":9,"vwap":2295},"2025-06-25",14.5,14.74,14.43,1.31,530800,{"date":2305,"open":2306,"high":2307,"low":2308,"close":2309,"change":600,"percent_change":2310,"volume":2311,"transactions":9,"vwap":2309},"2025-06-24",14.38,14.53,14.24,14.52,1.54,501000,{"date":2313,"open":2314,"high":2100,"low":2315,"close":2314,"change":375,"percent_change":1497,"volume":2316,"transactions":9,"vwap":2314},"2025-06-23",14.3,14.09,432400,{"date":2318,"open":2319,"high":2320,"low":2308,"close":2321,"change":893,"percent_change":2322,"volume":2323,"transactions":9,"vwap":2321},"2025-06-20",14.57,14.64,14.36,-0.55,1856500,{"date":2325,"open":2309,"high":2326,"low":2321,"close":2327,"change":375,"percent_change":1396,"volume":2328,"transactions":9,"vwap":2327},"2025-06-18",14.72,14.44,564500,{"date":2330,"open":2265,"high":2331,"low":2332,"close":2299,"change":1396,"percent_change":2333,"volume":2334,"transactions":9,"vwap":2299},"2025-06-17",14.81,14.48,-2.75,610200,{"date":2336,"open":2257,"high":2337,"low":2257,"close":2338,"change":900,"percent_change":2339,"volume":2340,"transactions":9,"vwap":2338},"2025-06-16",15.34,14.91,1.77,1084200,{"date":2342,"open":2091,"high":2300,"low":2090,"close":2343,"change":270,"percent_change":2344,"volume":2345,"transactions":9,"vwap":2343},"2025-06-13",14.65,-1.15,700100,{"date":2347,"open":2348,"high":2349,"low":2239,"close":2069,"change":775,"percent_change":259,"volume":2350,"transactions":9,"vwap":2069},"2025-06-12",14.7,14.88,664700,{"date":2352,"open":2239,"high":2069,"low":2299,"close":2353,"change":1423,"percent_change":2354,"volume":2355,"transactions":9,"vwap":2353},"2025-06-11",14.78,1.37,792100,{"date":2357,"open":2348,"high":2282,"low":2358,"close":2359,"change":384,"percent_change":736,"volume":2360,"transactions":9,"vwap":2359},"2025-06-10",14.55,14.58,458500,{"date":2362,"open":2299,"high":2247,"low":2363,"close":2187,"change":797,"percent_change":2364,"volume":2365,"transactions":9,"vwap":2187},"2025-06-09",14.37,1.32,547700,{"date":2367,"open":2368,"high":2299,"low":2369,"close":2327,"change":21,"percent_change":2370,"volume":2371,"transactions":9,"vwap":2327},"2025-06-06",14.32,14.12,2.05,689400,{"date":2373,"open":2374,"high":2375,"low":2114,"close":2376,"change":1285,"percent_change":1186,"volume":2377,"transactions":9,"vwap":2376},"2025-06-05",14.21,14.28,14.15,707400,{"date":2379,"open":2105,"high":2301,"low":2380,"close":2381,"change":189,"percent_change":641,"volume":2382,"transactions":9,"vwap":2381},"2025-06-04",13.94,14.25,830700,{"date":2384,"open":2385,"high":2386,"low":2387,"close":2369,"change":189,"percent_change":820,"volume":1939,"transactions":9,"vwap":2369},"2025-06-03",13.96,14.19,13.91,{"date":2389,"open":2390,"high":2106,"low":2391,"close":2116,"change":949,"percent_change":2392,"volume":2393,"transactions":9,"vwap":2116},"2025-06-02",14.02,13.8,-0.78,546400,{"date":2395,"open":2396,"high":2374,"low":2397,"close":2398,"change":375,"percent_change":1497,"volume":2399,"transactions":9,"vwap":2398},"2025-05-30",14.06,14.01,14.1,638500,{"date":2401,"open":2396,"high":2402,"low":2116,"close":2122,"change":1103,"percent_change":1424,"volume":2403,"transactions":9,"vwap":2122},"2025-05-29",14.18,525900,{"date":2405,"open":2386,"high":2406,"low":2407,"close":2397,"change":723,"percent_change":2408,"volume":2409,"transactions":9,"vwap":2397},"2025-05-28",14.34,14,-1.75,566300,{"date":2411,"open":2098,"high":2359,"low":2412,"close":2413,"change":108,"percent_change":1346,"volume":2414,"transactions":9,"vwap":2413},"2025-05-27",14.22,14.26,597700,{"date":2416,"open":2375,"high":2085,"low":2369,"close":2092,"change":893,"percent_change":2417,"volume":2418,"transactions":9,"vwap":2092},"2025-05-23",-0.56,560400,{"date":2420,"open":2299,"high":2307,"low":2421,"close":2375,"change":1715,"percent_change":2422,"volume":2423,"transactions":9,"vwap":2375},"2025-05-22",14.17,-1.52,410900,{"date":2425,"open":2359,"high":2289,"low":2100,"close":2299,"change":238,"percent_change":2426,"volume":2427,"transactions":9,"vwap":2299},"2025-05-21",-1.89,475000,{"date":2429,"open":2295,"high":2430,"low":2239,"close":2353,"change":365,"percent_change":1019,"volume":2431,"transactions":9,"vwap":2353},"2025-05-20",14.83,369900,{"date":2433,"open":2257,"high":2300,"low":2434,"close":2289,"change":309,"percent_change":2435,"volume":2436,"transactions":9,"vwap":2289},"2025-05-19",14.56,-0.88,550400,{"date":2438,"open":2439,"high":2430,"low":2440,"close":2282,"change":1029,"percent_change":2441,"volume":2442,"transactions":9,"vwap":2282},"2025-05-16",14.46,14.27,2.35,544200,{"date":2444,"open":2398,"high":2445,"low":2398,"close":2439,"change":1341,"percent_change":61,"volume":2446,"transactions":9,"vwap":2439},"2025-05-15",14.49,520600,{"date":2448,"open":2299,"high":2299,"low":2412,"close":2449,"change":385,"percent_change":2450,"volume":2451,"transactions":9,"vwap":2449},"2025-05-14",14.29,-1.58,736500,{"date":2453,"open":2091,"high":2300,"low":2454,"close":2309,"change":418,"percent_change":640,"volume":2455,"transactions":9,"vwap":2309},"2025-05-13",14.41,511000,{"date":2457,"open":2348,"high":2288,"low":2306,"close":2445,"change":600,"percent_change":2310,"volume":2458,"transactions":9,"vwap":2445},"2025-05-12",749500,{"date":2460,"open":2406,"high":2439,"low":2374,"close":2440,"change":893,"percent_change":2417,"volume":2461,"transactions":9,"vwap":2440},"2025-05-09",800000,{"date":2463,"open":2327,"high":2289,"low":2464,"close":2465,"change":418,"percent_change":640,"volume":2466,"transactions":9,"vwap":2465},"2025-05-08",14.33,14.35,894600,{"date":2468,"open":2093,"high":2289,"low":2374,"close":2368,"change":1352,"percent_change":1480,"volume":2469,"transactions":9,"vwap":2368},"2025-05-07",866500,{"date":2471,"open":2332,"high":2295,"low":2375,"close":2100,"change":357,"percent_change":669,"volume":2472,"transactions":9,"vwap":2100},"2025-05-06",812200,{"date":2474,"open":2306,"high":2475,"low":2476,"close":2319,"change":1582,"percent_change":692,"volume":2477,"transactions":9,"vwap":2319},"2025-05-05",14.79,14.13,722600,{"date":2479,"open":2368,"high":2282,"low":2368,"close":2353,"change":900,"percent_change":2480,"volume":2481,"transactions":9,"vwap":2353},"2025-05-02",1.79,889300,{"date":2483,"open":2421,"high":2307,"low":2407,"close":2309,"change":463,"percent_change":1417,"volume":2484,"transactions":9,"vwap":2309},"2025-05-01",963200,{"date":2486,"open":2487,"high":2314,"low":2172,"close":2374,"change":552,"percent_change":701,"volume":2488,"transactions":9,"vwap":2374},"2025-04-30",13.92,933700,{"date":2490,"open":2491,"high":2421,"low":2173,"close":2114,"change":744,"percent_change":2492,"volume":2493,"transactions":9,"vwap":2114},"2025-04-29",13.79,1.74,740300,{"date":2495,"open":2496,"high":2497,"low":2498,"close":2491,"change":209,"percent_change":2499,"volume":2500,"transactions":9,"vwap":2491},"2025-04-28",13.71,13.9,13.48,0.88,876400,{"date":2502,"open":2503,"high":2107,"low":2504,"close":2173,"change":1103,"percent_change":2505,"volume":2506,"transactions":9,"vwap":2173},"2025-04-25",13.45,13.22,1.11,1142900,{"date":2508,"open":2509,"high":2154,"low":2510,"close":2511,"change":2512,"percent_change":2513,"volume":2514,"transactions":9,"vwap":2511},"2025-04-24",12.56,12.04,13.52,1.33,10.91,2133600,{"date":2516,"open":2517,"high":2518,"low":2519,"close":2520,"change":2521,"percent_change":2522,"volume":2523,"transactions":9,"vwap":2520},"2025-04-23",11.1,12.2,10.86,12.19,2.78,29.54,3007400,{"date":181,"open":2525,"high":2526,"low":177,"close":2527,"change":113,"percent_change":949,"volume":2528,"transactions":9,"vwap":2527},9.42,9.51,9.41,742100]