[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NRC":3,"stock-historical-NRC":34,"homepage-market-summary":2543},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"NRC","2026-10-06",{"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},"NRC Health Common Stock","Nasdaq",null,"SERVICES-COMMERCIAL PHYSICAL & BIOLOGICAL RESEARCH","NRC Health operates as a humanized healthcare and support organization. Its platform includes Listen, Understand, and Improve. The group provides solutions for Patient, Consumer, Employee, and Market experiences. The group's commitment to Human Understanding helps healthcare systems get to know the patients, families, consumers, employees, and communities it on a human level.","357","Lincoln, NE",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},3.1873,0.64,"Quarterly",{"close":20,"open":21,"high":21,"low":22,"prev_close":23,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28,"high_52w":29,"low_52w":30,"avg_volume_52w":31,"range_52w_percent":32,"record_count":33},20.08,20.86,20.06,20.78,-0.7,-3.37,79442.571683,2307,20.2479,23.68,11.014,109864.49886791634,71.6,3363,{"ticker":4,"total_count":35,"page":36,"page_size":37,"total_pages":36,"summary":38,"data":44},365,1,1000,{"period_high":29,"period_low":39,"average_volume":40,"total_volume":41,"period_return":42,"latest_close":20,"start_date":43,"end_date":5},10.24,106486,38867489.215847,87.75,"2025-04-24",[45,46,56,67,77,88,99,109,119,128,139,148,159,170,179,189,200,210,220,229,238,248,257,266,277,286,295,305,316,327,337,346,356,364,374,383,393,401,411,422,432,441,451,462,472,480,489,500,510,520,529,537,547,558,568,577,585,592,598,605,612,620,628,633,640,648,654,659,666,671,675,683,688,695,704,712,721,729,736,743,749,755,763,769,777,785,791,800,804,812,817,825,831,838,844,851,859,865,872,879,886,893,900,905,911,916,923,929,937,945,953,962,969,976,983,992,1001,1010,1016,1022,1027,1035,1044,1053,1060,1066,1072,1077,1085,1094,1101,1109,1115,1121,1129,1134,1138,1143,1148,1154,1159,1165,1174,1180,1185,1192,1200,1209,1217,1226,1233,1241,1249,1256,1264,1272,1279,1287,1295,1302,1310,1318,1325,1332,1340,1348,1355,1360,1368,1376,1382,1388,1396,1402,1409,1415,1423,1430,1437,1443,1446,1452,1458,1464,1469,1475,1481,1484,1491,1498,1504,1511,1515,1522,1530,1538,1544,1548,1554,1562,1567,1575,1582,1587,1592,1598,1606,1612,1616,1624,1631,1638,1646,1650,1655,1659,1666,1671,1678,1686,1693,1701,1708,1714,1720,1727,1735,1741,1749,1756,1764,1770,1778,1783,1791,1800,1807,1815,1822,1828,1832,1839,1845,1851,1858,1863,1870,1875,1882,1887,1895,1900,1905,1912,1916,1921,1928,1934,1938,1945,1951,1958,1965,1972,1977,1983,1989,1993,1996,2001,2005,2012,2018,2025,2029,2036,2042,2045,2052,2059,2064,2069,2077,2084,2089,2095,2100,2105,2110,2115,2118,2122,2128,2134,2142,2147,2154,2159,2166,2174,2182,2188,2195,2200,2205,2209,2214,2220,2226,2231,2235,2241,2249,2255,2261,2267,2271,2277,2281,2287,2291,2297,2304,2310,2314,2317,2322,2327,2333,2338,2342,2345,2350,2355,2362,2368,2375,2380,2386,2391,2397,2402,2407,2411,2418,2423,2428,2433,2438,2444,2449,2455,2458,2462,2468,2475,2482,2488,2493,2499,2507,2515,2522,2529,2536],{"date":5,"open":21,"high":21,"low":22,"close":20,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28},{"date":47,"open":48,"high":49,"low":50,"close":23,"change":51,"percent_change":52,"volume":53,"transactions":54,"vwap":55},"2026-10-05",20.44,21.15,20.22,0.43,2.11,117689.604229,3735,20.7302,{"date":57,"open":58,"high":59,"low":60,"close":61,"change":62,"percent_change":63,"volume":64,"transactions":65,"vwap":66},"2026-10-02",21.41,21.535,20.28,20.35,-0.97,-4.55,124152.599873,4025,20.5049,{"date":68,"open":49,"high":69,"low":70,"close":71,"change":72,"percent_change":73,"volume":74,"transactions":75,"vwap":76},"2026-10-01",21.815,20.98,21.32,0.13,0.61,176198.950862,3464,21.3654,{"date":78,"open":79,"high":80,"low":81,"close":82,"change":83,"percent_change":84,"volume":85,"transactions":86,"vwap":87},"2026-09-30",21.1,21.56,20.68,21.19,0.14,0.67,142652.185959,2504,21.2392,{"date":89,"open":90,"high":91,"low":92,"close":93,"change":94,"percent_change":95,"volume":96,"transactions":97,"vwap":98},"2026-09-29",19.915,21.08,19.775,21.05,0.99,4.94,135902.388401,2746,20.597,{"date":100,"open":101,"high":102,"low":103,"close":22,"change":104,"percent_change":105,"volume":106,"transactions":107,"vwap":108},"2026-09-28",19.36,20.145,19.1801,0.49,2.5,83318.894754,2019,19.8837,{"date":110,"open":111,"high":60,"low":112,"close":113,"change":114,"percent_change":115,"volume":116,"transactions":117,"vwap":118},"2026-09-25",20.23,19.55,19.57,-0.78,-3.83,139182.770169,3237,19.6993,{"date":120,"open":58,"high":121,"low":122,"close":61,"change":123,"percent_change":124,"volume":125,"transactions":126,"vwap":127},"2026-09-24",21.7688,20.09,-1.22,-5.66,112625.980583,2729,20.4547,{"date":129,"open":130,"high":131,"low":132,"close":133,"change":134,"percent_change":135,"volume":136,"transactions":137,"vwap":138},"2026-09-23",21.81,21.9591,21.3601,21.57,-0.29,-1.33,105977.204587,3281,21.5746,{"date":140,"open":71,"high":141,"low":71,"close":142,"change":143,"percent_change":144,"volume":145,"transactions":146,"vwap":147},"2026-09-22",21.93,21.86,0.59,2.77,131040.687971,2916,21.7501,{"date":149,"open":150,"high":151,"low":152,"close":153,"change":154,"percent_change":155,"volume":156,"transactions":157,"vwap":158},"2026-09-21",20.58,21.89,20.43,21.27,0.71,3.45,158547.882356,3872,21.5041,{"date":160,"open":161,"high":162,"low":163,"close":164,"change":165,"percent_change":166,"volume":167,"transactions":168,"vwap":169},"2026-09-18",20.87,21.17,20.4401,20.56,-0.31,-1.49,360432.146748,2546,20.6202,{"date":171,"open":172,"high":172,"low":173,"close":161,"change":174,"percent_change":175,"volume":176,"transactions":177,"vwap":178},"2026-09-17",22.36,20.84,-1.18,-5.35,88167.884075,3012,21.311,{"date":180,"open":181,"high":182,"low":181,"close":183,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-09-16",21.88,22.24,22.05,0.09,0.41,72071.517158,2522,22.081,{"date":190,"open":191,"high":192,"low":193,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-15",22.31,22.33,21.9,21.96,-0.35,-1.57,105030.539226,3245,22.0522,{"date":201,"open":202,"high":203,"low":204,"close":191,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-14",21.21,22.34,21,1.19,5.63,92567.834889,2874,22.0221,{"date":211,"open":212,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-11",21.53,20.73,21.12,-0.14,-0.66,94307.832872,2204,21.0342,{"date":221,"open":222,"high":58,"low":173,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-10",20.95,21.26,0.33,1.58,108625.873658,2810,21.147,{"date":230,"open":91,"high":223,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-09",20.75,20.93,-0.26,-1.23,134685.818558,3583,20.9753,{"date":239,"open":240,"high":241,"low":242,"close":82,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-08",21.4,21.605,20.8,-0.34,-1.58,144669.118757,3068,21.2761,{"date":249,"open":250,"high":251,"low":242,"close":212,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-04",20.99,21.67,0.28,1.32,141620.806006,3111,21.3638,{"date":258,"open":50,"high":259,"low":50,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-03",21.58,21.25,1.24,6.2,168245.211838,3657,21.1929,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-02",20.47,20.65,19.925,20.01,-0.43,-2.1,114023.038163,3857,20.1427,{"date":278,"open":279,"high":280,"low":152,"close":48,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-01",20.94,21.385,-0.5,-2.39,71382.79385,2733,20.6993,{"date":287,"open":288,"high":288,"low":289,"close":279,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-08-31",21.69,20.7,-0.91,-4.16,96934.850907,2749,21.0611,{"date":296,"open":183,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-08-28",22.13,21.805,21.85,-0.16,-0.73,84322.669993,2385,21.9528,{"date":306,"open":307,"high":308,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-08-27",21.83,22.45,21.35,22.01,0.01,0.05,67796.971514,1831,22.0916,{"date":317,"open":318,"high":319,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-08-26",21.7,22.125,21.42,22,-0.02,-0.09,125763.841342,2896,21.8588,{"date":328,"open":329,"high":330,"low":251,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-08-25",21.92,22.1799,22.02,0.1,0.46,53813.952038,1875,22.0055,{"date":338,"open":339,"high":340,"low":341,"close":329,"change":342,"percent_change":123,"volume":343,"transactions":344,"vwap":345},"2026-08-24",22.15,22.5204,21.631,-0.27,72704.199925,2526,22.0231,{"date":347,"open":151,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-08-21",22.5,21.73,22.19,0.37,1.7,339033.795694,3200,22.1196,{"date":357,"open":288,"high":358,"low":359,"close":360,"change":300,"percent_change":301,"volume":361,"transactions":362,"vwap":363},"2026-08-20",22.1,21.365,21.82,136761.629073,3802,21.7611,{"date":365,"open":366,"high":367,"low":368,"close":369,"change":370,"percent_change":215,"volume":371,"transactions":372,"vwap":373},"2026-08-19",22.2,22.87,21.705,21.98,-0.03,104714.301339,3267,22.0357,{"date":375,"open":376,"high":377,"low":58,"close":310,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-08-18",21.75,22.99,0.24,1.1,111081.235669,3720,22.1961,{"date":384,"open":385,"high":194,"low":386,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-08-17",21.18,21.13,21.77,0.58,2.74,118248.517097,3445,21.6602,{"date":394,"open":395,"high":360,"low":173,"close":82,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-08-14",21.34,-0.12,-0.56,142811.378441,3517,21.1874,{"date":402,"open":289,"high":403,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-08-13",21.43,20.495,21.31,0.7,3.4,110553.697278,3262,20.9983,{"date":412,"open":413,"high":414,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-12",21.16,21.39,19.79,20.61,-0.77,-3.6,171613.604064,3880,20.6379,{"date":423,"open":424,"high":425,"low":424,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-11",21.07,21.99,21.38,0.48,2.3,121289.707835,3356,21.5327,{"date":433,"open":434,"high":79,"low":434,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-10",20.34,20.9,0.56,2.75,130451.696551,3328,20.7322,{"date":442,"open":443,"high":444,"low":445,"close":434,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-07",19.45,20.595,19.23,0.87,4.47,139259.005178,3558,20.1566,{"date":452,"open":453,"high":454,"low":455,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-06",19.44,19.734,19.12,19.47,-0.07,-0.36,95791.366034,3074,19.3987,{"date":463,"open":464,"high":465,"low":466,"close":467,"change":468,"percent_change":233,"volume":469,"transactions":470,"vwap":471},"2026-08-05",19.72,19.8401,19.42,19.54,-0.05,101823.070771,2700,19.6053,{"date":473,"open":474,"high":475,"low":474,"close":476,"change":184,"percent_change":333,"volume":477,"transactions":478,"vwap":479},"2026-08-04",19.32,20.07,19.59,143674.067134,4364,19.6452,{"date":481,"open":482,"high":111,"low":483,"close":484,"change":485,"percent_change":468,"volume":486,"transactions":487,"vwap":488},"2026-08-03",19.49,19.48,19.5,-0.01,105553.67673,2813,19.8296,{"date":490,"open":491,"high":492,"low":493,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-07-31",19.08,20.03,18.81,19.51,0.6,3.17,167938.879874,4748,19.5479,{"date":501,"open":502,"high":503,"low":504,"close":505,"change":73,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-07-30",18.57,19.5397,18.53,18.91,3.33,140801.338052,4076,19.0942,{"date":511,"open":512,"high":29,"low":513,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-07-29",22.58,17.88,18.3,-4.04,-18.08,233060.40492,5895,19.3974,{"date":521,"open":212,"high":522,"low":523,"close":203,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-07-28",23.25,21.2982,1.07,5.03,112160.795352,3326,22.4721,{"date":530,"open":223,"high":531,"low":214,"close":153,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-07-27",22.85,0.23,1.09,57629.7615,1952,21.3974,{"date":538,"open":539,"high":540,"low":539,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-07-24",20.92,21.554,21.04,0.21,1.01,45683.263145,1973,21.1734,{"date":548,"open":549,"high":550,"low":551,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-07-23",21.36,21.62,20.4284,20.83,-0.76,-3.52,88543.199466,1983,20.8163,{"date":559,"open":560,"high":561,"low":424,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-07-22",21.47,21.64,21.59,0.11,0.51,63034.467463,2951,21.4343,{"date":569,"open":570,"high":133,"low":571,"close":572,"change":573,"percent_change":224,"volume":574,"transactions":575,"vwap":576},"2026-07-21",21.3,20.88,21.48,0.07,80768.932443,2766,21.2089,{"date":578,"open":376,"high":579,"low":549,"close":58,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-07-20",22.115,-0.37,-1.7,62608.8018,1797,21.526,{"date":586,"open":587,"high":588,"low":589,"close":590,"change":300,"percent_change":301,"volume":591,"transactions":9,"vwap":590},"2026-07-17",21.72,22.28,21.49,21.78,52700,{"date":593,"open":590,"high":594,"low":590,"close":595,"change":252,"percent_change":596,"volume":597,"transactions":9,"vwap":595},"2026-07-16",22.62,21.94,1.29,59900,{"date":599,"open":141,"high":600,"low":560,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":9,"vwap":601},"2026-07-15",22.6,21.66,-0.32,-1.46,57500,{"date":606,"open":307,"high":607,"low":608,"close":369,"change":609,"percent_change":610,"volume":611,"transactions":9,"vwap":369},"2026-07-14",22.51,21.485,0.15,0.69,97000,{"date":613,"open":614,"high":615,"low":616,"close":307,"change":617,"percent_change":618,"volume":619,"transactions":9,"vwap":307},"2026-07-13",21.65,22.27,21.24,0.18,0.83,55700,{"date":621,"open":622,"high":623,"low":624,"close":614,"change":625,"percent_change":626,"volume":627,"transactions":9,"vwap":614},"2026-07-10",21.71,22.205,21.2,-0.06,-0.28,87300,{"date":629,"open":630,"high":310,"low":631,"close":622,"change":300,"percent_change":301,"volume":632,"transactions":9,"vwap":622},"2026-07-09",21.74,21.52,59600,{"date":634,"open":635,"high":635,"low":307,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":9,"vwap":636},"2026-07-08",22.77,21.87,-0.9,-3.95,73200,{"date":641,"open":642,"high":643,"low":644,"close":635,"change":645,"percent_change":646,"volume":647,"transactions":9,"vwap":635},"2026-07-07",22.79,23,22.245,0.27,1.2,113300,{"date":649,"open":650,"high":651,"low":360,"close":348,"change":332,"percent_change":652,"volume":653,"transactions":9,"vwap":348},"2026-07-06",22.4,22.7,0.45,104200,{"date":655,"open":588,"high":656,"low":321,"close":650,"change":657,"percent_change":645,"volume":658,"transactions":9,"vwap":650},"2026-07-02",22.52,0.06,67500,{"date":660,"open":661,"high":662,"low":661,"close":203,"change":663,"percent_change":664,"volume":665,"transactions":9,"vwap":203},"2026-07-01",21.6,22.65,0.77,3.57,136800,{"date":667,"open":561,"high":668,"low":669,"close":133,"change":457,"percent_change":602,"volume":670,"transactions":9,"vwap":133},"2026-06-30",22.07,20.51,116800,{"date":672,"open":552,"high":288,"low":50,"close":561,"change":618,"percent_change":673,"volume":674,"transactions":9,"vwap":561},"2026-06-29",3.99,78800,{"date":676,"open":677,"high":678,"low":679,"close":680,"change":645,"percent_change":681,"volume":682,"transactions":9,"vwap":680},"2026-06-26",20.37,21.01,20.285,20.81,1.31,235500,{"date":684,"open":289,"high":70,"low":685,"close":686,"change":300,"percent_change":417,"volume":687,"transactions":9,"vwap":686},"2026-06-25",20.21,20.54,72900,{"date":689,"open":690,"high":552,"low":691,"close":289,"change":692,"percent_change":693,"volume":694,"transactions":9,"vwap":289},"2026-06-24",20.1,19.433,0.66,3.29,87900,{"date":696,"open":697,"high":698,"low":699,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":9,"vwap":700},"2026-06-23",19.4,20.11,18.98,20.040001,0.55,2.82,93200,{"date":705,"open":706,"high":707,"low":708,"close":482,"change":709,"percent_change":710,"volume":711,"transactions":9,"vwap":482},"2026-06-22",18.75,19.63,18.365,0.95,5.12,153500,{"date":713,"open":714,"high":715,"low":716,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":9,"vwap":717},"2026-06-18",17.98,18.62,17.345,18.54,0.79,4.45,357200,{"date":722,"open":723,"high":504,"low":724,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":9,"vwap":725},"2026-06-17",18.31,17.61,17.75,-0.72,-3.9,92900,{"date":730,"open":723,"high":731,"low":732,"close":733,"change":734,"percent_change":446,"volume":735,"transactions":9,"vwap":733},"2026-06-16",18.59,17.62,18.47,0.16,84400,{"date":737,"open":505,"high":738,"low":739,"close":723,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":723},"2026-06-15",19,18.12,-0.48,-2.55,109700,{"date":744,"open":745,"high":746,"low":747,"close":745,"change":748,"percent_change":748,"volume":627,"transactions":9,"vwap":745},"2026-06-12",18.79,19.53,18.49,0,{"date":750,"open":395,"high":395,"low":751,"close":745,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":745},"2026-06-11",18.26,-2.49,-11.7,261800,{"date":756,"open":757,"high":572,"low":758,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2026-06-10",19.81,19.77,21.28,1.53,7.75,759800,{"date":764,"open":113,"high":122,"low":101,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-06-09",19.75,0.42,2.17,164600,{"date":770,"open":771,"high":772,"low":773,"close":774,"change":775,"percent_change":94,"volume":776,"transactions":9,"vwap":774},"2026-06-08",19.24,19.9,18.985,19.33,0.19,118700,{"date":778,"open":779,"high":122,"low":780,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-06-05",19.87,19.045,19.14,-0.61,-3.09,152500,{"date":786,"open":787,"high":788,"low":787,"close":765,"change":154,"percent_change":789,"volume":790,"transactions":9,"vwap":765},"2026-06-04",19.34,19.99,3.73,134800,{"date":792,"open":793,"high":794,"low":795,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-06-03",19.58,19.785,18.83,19.040001,-0.55,-2.81,167500,{"date":801,"open":475,"high":669,"low":787,"close":476,"change":216,"percent_change":802,"volume":803,"transactions":9,"vwap":476},"2026-06-02",-3.26,110300,{"date":805,"open":112,"high":806,"low":807,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-06-01",20.395,18.92,20.25,0.72,3.69,190200,{"date":813,"open":494,"high":685,"low":814,"close":746,"change":815,"percent_change":216,"volume":816,"transactions":9,"vwap":746},"2026-05-29",19.35,-0.13,87400,{"date":818,"open":819,"high":820,"low":821,"close":822,"change":823,"percent_change":144,"volume":824,"transactions":9,"vwap":822},"2026-05-28",19.13,19.88,18.77,19.66,0.53,140300,{"date":826,"open":827,"high":484,"low":828,"close":819,"change":184,"percent_change":829,"volume":830,"transactions":9,"vwap":819},"2026-05-27",19.11,18.925,0.47,88700,{"date":832,"open":833,"high":456,"low":834,"close":796,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":796},"2026-05-26",19.2,18.82,-0.04,-0.21,90700,{"date":839,"open":781,"high":840,"low":841,"close":491,"change":842,"percent_change":542,"volume":843,"transactions":9,"vwap":491},"2026-05-22",19.21,18.775,0.04,115800,{"date":845,"open":827,"high":846,"low":847,"close":796,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":796},"2026-05-21",19.68,18.96,-0.22,-1.14,75400,{"date":852,"open":853,"high":854,"low":855,"close":856,"change":564,"percent_change":857,"volume":858,"transactions":9,"vwap":856},"2026-05-20",18.71,19.31,18.22,19.26,2.72,135800,{"date":860,"open":861,"high":862,"low":863,"close":706,"change":311,"percent_change":312,"volume":864,"transactions":9,"vwap":706},"2026-05-19",18.63,19.18,18.41,99700,{"date":866,"open":867,"high":862,"low":868,"close":869,"change":870,"percent_change":17,"volume":871,"transactions":9,"vwap":869},"2026-05-18",18.55,18.4,18.74,0.12,92800,{"date":873,"open":874,"high":875,"low":876,"close":715,"change":165,"percent_change":877,"volume":878,"transactions":9,"vwap":715},"2026-05-15",18.87,19.059999,18.34,-1.64,120100,{"date":880,"open":881,"high":882,"low":881,"close":883,"change":884,"percent_change":885,"volume":830,"transactions":9,"vwap":883},"2026-05-14",18.78,19.43,18.93,0.26,1.39,{"date":887,"open":455,"high":888,"low":514,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-05-13",19.22,18.67,-0.52,-2.71,78500,{"date":894,"open":869,"high":895,"low":896,"close":897,"change":427,"percent_change":898,"volume":899,"transactions":9,"vwap":897},"2026-05-12",19.46,18.485,19.19,2.57,102400,{"date":901,"open":902,"high":883,"low":903,"close":853,"change":835,"percent_change":836,"volume":904,"transactions":9,"vwap":853},"2026-05-11",18.73,18.25,85400,{"date":906,"open":907,"high":888,"low":908,"close":706,"change":909,"percent_change":563,"volume":910,"transactions":9,"vwap":706},"2026-05-08",18.76,18.285,0.02,128800,{"date":912,"open":913,"high":745,"low":724,"close":902,"change":446,"percent_change":914,"volume":915,"transactions":9,"vwap":902},"2026-05-07",17.79,4.87,207100,{"date":917,"open":918,"high":918,"low":919,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-05-06",18.85,17.86,-0.88,-4.7,75200,{"date":924,"open":925,"high":854,"low":925,"close":869,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":869},"2026-05-05",18.21,0.52,2.85,133000,{"date":930,"open":931,"high":932,"low":933,"close":855,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":855},"2026-05-04",17.22,18.42,17,0.81,4.65,179200,{"date":938,"open":939,"high":940,"low":941,"close":942,"change":709,"percent_change":943,"volume":944,"transactions":9,"vwap":942},"2026-05-01",16.36,17.63,16.26,17.41,5.77,164400,{"date":946,"open":947,"high":948,"low":949,"close":950,"change":951,"percent_change":740,"volume":952,"transactions":9,"vwap":950},"2026-04-30",16.14,16.88,15.56,16.46,-0.08,173700,{"date":954,"open":955,"high":956,"low":957,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-04-29",16.19,16.65,14.71,16.54,-0.3,-1.78,122300,{"date":963,"open":964,"high":965,"low":966,"close":967,"change":342,"percent_change":244,"volume":968,"transactions":9,"vwap":967},"2026-04-28",17.17,17.39,16.66,16.84,63500,{"date":970,"open":971,"high":972,"low":973,"close":974,"change":396,"percent_change":24,"volume":975,"transactions":9,"vwap":974},"2026-04-27",17.12,17.6,16.97,17.11,112600,{"date":977,"open":978,"high":979,"low":980,"close":981,"change":322,"percent_change":396,"volume":982,"transactions":9,"vwap":981},"2026-04-24",17.07,17.285,16.85,17.23,25900,{"date":984,"open":985,"high":986,"low":987,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-04-23",17.203,17.46,16.985,17.25,-0.25,-1.43,70400,{"date":993,"open":994,"high":995,"low":996,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-04-22",17.34,17.585,17.255,17.5,0.32,1.86,66500,{"date":1002,"open":1003,"high":1004,"low":1005,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-04-21",18.28,18.56,17.1,17.18,-1,-5.5,61500,{"date":1011,"open":1012,"high":731,"low":1013,"close":1014,"change":609,"percent_change":618,"volume":1015,"transactions":9,"vwap":1014},"2026-04-20",18.13,18,18.18,49300,{"date":1017,"open":1018,"high":868,"low":1018,"close":1019,"change":185,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1019},"2026-04-17",17.95,18.030001,2.33,81400,{"date":1023,"open":942,"high":1024,"low":1025,"close":732,"change":848,"percent_change":234,"volume":1026,"transactions":9,"vwap":732},"2026-04-16",18.059999,17.054001,65900,{"date":1028,"open":1029,"high":1030,"low":1029,"close":1031,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1031},"2026-04-15",16.99,17.96,17.84,0.8,4.69,63900,{"date":1036,"open":1037,"high":1038,"low":1039,"close":1040,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1040},"2026-04-14",16.86,17.27,16.8,17.040001,0.225,1.34,49600,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1049,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-04-13",16.51,16.96,16.231,16.815,0.335,2.03,70600,{"date":1054,"open":973,"high":973,"low":1055,"close":1056,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2026-04-10",16.28,16.48,-0.57,-3.34,72700,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1065,"change":836,"percent_change":123,"volume":619,"transactions":9,"vwap":1065},"2026-04-09",17.24,17.38,16.24,17.049999,{"date":1067,"open":997,"high":1068,"low":1062,"close":1069,"change":1070,"percent_change":596,"volume":1071,"transactions":9,"vwap":1069},"2026-04-08",17.965,17.26,0.22,82400,{"date":1073,"open":988,"high":1074,"low":967,"close":1040,"change":134,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1040},"2026-04-07",17.49,-1.67,56100,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1082,"change":1083,"percent_change":94,"volume":1084,"transactions":9,"vwap":1082},"2026-04-06",17.35,17.67,17.2,17.33,0.17,94500,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1090,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1090},"2026-04-02",17.21,17.57,16.82,17.16,-0.18,-1.04,56400,{"date":1095,"open":981,"high":1096,"low":1097,"close":994,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":994},"2026-04-01",17.59,16.73,0.36,2.12,60200,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1106,"change":300,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1106},"2026-03-31",17.19,17.48,16.64,16.98,-0.93,66200,{"date":1110,"open":1111,"high":1112,"low":956,"close":1113,"change":311,"percent_change":657,"volume":1114,"transactions":9,"vwap":1113},"2026-03-30",17.13,17.225,17.14,65500,{"date":1116,"open":1079,"high":1117,"low":967,"close":1111,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1111},"2026-03-27",17.44,-0.39,-2.23,47400,{"date":1122,"open":1123,"high":1124,"low":1123,"close":1125,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1125},"2026-03-26",16.91,17.805,17.52,0.34,1.98,51900,{"date":1130,"open":1104,"high":1131,"low":1132,"close":1006,"change":233,"percent_change":166,"volume":1133,"transactions":9,"vwap":1006},"2026-03-25",17.7,16.75,66900,{"date":1135,"open":997,"high":1136,"low":1040,"close":1117,"change":457,"percent_change":1137,"volume":632,"transactions":9,"vwap":1117},"2026-03-24",17.74,-0.4,{"date":1139,"open":972,"high":1031,"low":1140,"close":1141,"change":775,"percent_change":379,"volume":1142,"transactions":9,"vwap":1141},"2026-03-23",16.53,17.51,143600,{"date":1144,"open":942,"high":1145,"low":1037,"close":1146,"change":311,"percent_change":657,"volume":1147,"transactions":9,"vwap":1146},"2026-03-20",17.53,17.32,148100,{"date":1149,"open":1062,"high":1088,"low":1150,"close":1151,"change":233,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1151},"2026-03-19",16.6,17.31,-1.48,86000,{"date":1155,"open":1156,"high":1157,"low":1069,"close":1088,"change":300,"percent_change":637,"volume":1158,"transactions":9,"vwap":1088},"2026-03-18",17.65,18.2,124800,{"date":1160,"open":1161,"high":723,"low":1161,"close":1162,"change":224,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1162},"2026-03-17",17.37,17.73,1.9,135300,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1170,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1170},"2026-03-16",16.5,17.64,16.44,17.4,0.88,5.33,121100,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1179,"change":909,"percent_change":870,"volume":694,"transactions":9,"vwap":1179},"2026-03-13",16.43,16.71,16.255,16.52,{"date":1181,"open":1182,"high":1047,"low":1182,"close":1167,"change":104,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1167},"2026-03-12",15.94,3.06,89200,{"date":1186,"open":1187,"high":1169,"low":1188,"close":1189,"change":233,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1189},"2026-03-11",16.040001,15.615,16.01,-1.6,99400,{"date":1193,"open":1194,"high":1195,"low":1194,"close":1196,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1196},"2026-03-10",15.76,17.01,16.27,1.3,8.68,143200,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1205,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1205},"2026-03-09",14.75,15.92,14.605,14.97,0.38,2.6,264900,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1214,"change":701,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1214},"2026-03-06",13.82,14.83,13.58,14.59,3.92,151300,{"date":1218,"open":1219,"high":1220,"low":1221,"close":1222,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1222},"2026-03-05",12.9,14.18,12.77,14.04,0.92,7.01,180300,{"date":1227,"open":1228,"high":1229,"low":1230,"close":1230,"change":342,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1230},"2026-03-04",13.47,13.81,13.12,-2.02,68300,{"date":1234,"open":1235,"high":1235,"low":1236,"close":1237,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1237},"2026-03-03",13.88,13.27,13.39,-0.46,-3.32,120700,{"date":1242,"open":1243,"high":1244,"low":1243,"close":1245,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1245},"2026-03-02",13.22,14.455,13.85,0.44,3.28,225100,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1254,"change":370,"percent_change":848,"volume":1255,"transactions":9,"vwap":1254},"2026-02-27",13.24,13.79,13.185,13.41,58500,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1261,"change":564,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1261},"2026-02-26",12.98,13.57,12.95,13.44,3.94,77800,{"date":1265,"open":1266,"high":1267,"low":1268,"close":1269,"change":1246,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1269},"2026-02-25",12.55,13.052,12.35,12.93,3.52,97900,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1277,"change":485,"percent_change":951,"volume":1278,"transactions":9,"vwap":1277},"2026-02-24",12.45,12.71,12.16,12.49,69700,{"date":1280,"open":1281,"high":1282,"low":1277,"close":1283,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1283},"2026-02-23",13.51,14.05,12.5,-1.17,-8.56,98700,{"date":1288,"open":1289,"high":1222,"low":1290,"close":1291,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1291},"2026-02-20",13.36,13.14,13.67,1.22,9.8,135600,{"date":1296,"open":1297,"high":1298,"low":1299,"close":1274,"change":870,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1274},"2026-02-19",12.32,12.66,11.99,0.97,85100,{"date":1303,"open":1304,"high":1305,"low":1306,"close":1307,"change":1308,"percent_change":1309,"volume":1263,"transactions":9,"vwap":1307},"2026-02-18",12.06,12.52,11.87,12.33,0.3,2.49,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1315,"change":468,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1315},"2026-02-17",12.08,12.54,11.735,12.03,-0.41,134300,{"date":1319,"open":1320,"high":1230,"low":1321,"close":1312,"change":1322,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1312},"2026-02-13",12.8,12.045,-0.75,-5.85,93400,{"date":1326,"open":1245,"high":1327,"low":1328,"close":1329,"change":1330,"percent_change":1331,"volume":647,"transactions":9,"vwap":1329},"2026-02-12",13.855,12.649,12.83,-0.92,-6.69,{"date":1333,"open":1334,"high":1335,"low":1230,"close":1336,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1336},"2026-02-11",14.51,14.955,13.75,-0.81,-5.56,200900,{"date":1341,"open":1342,"high":1343,"low":1344,"close":1345,"change":1337,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1345},"2026-02-10",15.45,15.465,13.92,14.56,-5.27,218500,{"date":1349,"open":1350,"high":1350,"low":1351,"close":1352,"change":1057,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1352},"2026-02-09",15.97,15.265,15.37,-3.58,206900,{"date":1356,"open":947,"high":1357,"low":1358,"close":1182,"change":311,"percent_change":657,"volume":1359,"transactions":9,"vwap":1182},"2026-02-06",16.45,15.595,307900,{"date":1361,"open":1362,"high":1363,"low":1364,"close":1365,"change":692,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1365},"2026-02-05",15.24,16.07,15.01,15.93,4.32,192600,{"date":1369,"open":1141,"high":1370,"low":1371,"close":1372,"change":1373,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1372},"2026-02-04",17.87,14.935,15.27,-2.35,-13.34,166600,{"date":1377,"open":1378,"high":1378,"low":966,"close":732,"change":1379,"percent_change":1380,"volume":1381,"transactions":9,"vwap":732},"2026-02-03",21.45,-4.28,-19.54,196300,{"date":1383,"open":669,"high":321,"low":1384,"close":193,"change":1385,"percent_change":1386,"volume":1387,"transactions":9,"vwap":193},"2026-02-02",19.966,1.56,7.67,87600,{"date":1389,"open":1390,"high":1391,"low":1392,"close":434,"change":1393,"percent_change":1394,"volume":1395,"transactions":9,"vwap":434},"2026-01-30",19.94,20.42,19.737,0.29,1.45,63300,{"date":1397,"open":271,"high":1398,"low":467,"close":1399,"change":378,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1399},"2026-01-29",20.225,20.049999,1.21,71000,{"date":1403,"open":1404,"high":1405,"low":746,"close":757,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":757},"2026-01-28",20.17,20.62,-0.54,-2.65,76900,{"date":1410,"open":435,"high":204,"low":1411,"close":61,"change":1412,"percent_change":1413,"volume":1414,"transactions":9,"vwap":61},"2026-01-27",20,-0.455,-2.19,57100,{"date":1416,"open":385,"high":1417,"low":1418,"close":1419,"change":1420,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1419},"2026-01-26",21.496,20.63,20.805,-0.265,-1.26,45900,{"date":1424,"open":636,"high":1425,"low":1426,"close":424,"change":1427,"percent_change":1428,"volume":1429,"transactions":9,"vwap":424},"2026-01-23",21.955,20.74,-0.94,-4.27,38000,{"date":1431,"open":1432,"high":1433,"low":759,"close":310,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":310},"2026-01-22",22.39,22.54,-0.47,-2.09,70900,{"date":1438,"open":369,"high":1439,"low":212,"close":1440,"change":143,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1440},"2026-01-21",22.76,22.48,2.7,80800,{"date":1444,"open":595,"high":642,"low":299,"close":151,"change":1445,"percent_change":166,"volume":975,"transactions":9,"vwap":151},"2026-01-20",-0.33,{"date":1447,"open":1448,"high":1449,"low":1448,"close":1450,"change":1223,"percent_change":1366,"volume":1451,"transactions":9,"vwap":1450},"2026-01-16",21.23,22.29,22.22,78200,{"date":1453,"open":571,"high":1454,"low":1455,"close":570,"change":333,"percent_change":1456,"volume":1457,"transactions":9,"vwap":570},"2026-01-15",21.675,20.575,2.21,96200,{"date":1459,"open":1460,"high":678,"low":1461,"close":173,"change":835,"percent_change":1462,"volume":1463,"transactions":9,"vwap":173},"2026-01-14",20.755,20.485,-0.19,79500,{"date":1465,"open":669,"high":204,"low":1466,"close":571,"change":652,"percent_change":1467,"volume":1468,"transactions":9,"vwap":571},"2026-01-13",20.24,2.2,55100,{"date":1470,"open":1471,"high":1472,"low":453,"close":152,"change":154,"percent_change":1473,"volume":1474,"transactions":9,"vwap":152},"2026-01-12",19.74,20.45,3.6,53000,{"date":1476,"open":467,"high":1477,"low":1478,"close":464,"change":532,"percent_change":1479,"volume":1480,"transactions":9,"vwap":464},"2026-01-09",19.855,19.335,1.18,48200,{"date":1482,"open":907,"high":757,"low":907,"close":482,"change":143,"percent_change":1483,"volume":639,"transactions":9,"vwap":482},"2026-01-08",3.12,{"date":1485,"open":1486,"high":1486,"low":1487,"close":1488,"change":1137,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1488},"2026-01-07",19.41,18.43,18.9,-2.07,52400,{"date":1492,"open":1493,"high":697,"low":715,"close":1494,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1494},"2026-01-06",18.65,19.3,0.5,2.66,93500,{"date":1499,"open":1019,"high":862,"low":1500,"close":1501,"change":663,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1501},"2026-01-05",18.01,18.8,4.27,70300,{"date":1505,"open":706,"high":1506,"low":1507,"close":1019,"change":1508,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1019},"2026-01-02",18.945,17.845,-0.74,-3.94,67700,{"date":1512,"open":715,"high":1501,"low":1513,"close":821,"change":870,"percent_change":17,"volume":1514,"transactions":9,"vwap":821},"2025-12-31",18.345,44600,{"date":1516,"open":1517,"high":1518,"low":1519,"close":1493,"change":602,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1493},"2025-12-30",18.97,19.38,18.595,-1.69,49000,{"date":1523,"open":1524,"high":1525,"low":1526,"close":1517,"change":1527,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1517},"2025-12-29",18.68,19.049999,18.33,0.31,1.66,114500,{"date":1531,"open":1532,"high":493,"low":1533,"close":1534,"change":1535,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1534},"2025-12-26",18.69,18.395,18.66,-0.15,-0.8,61300,{"date":1539,"open":807,"high":1540,"low":1524,"close":493,"change":1541,"percent_change":1542,"volume":1543,"transactions":9,"vwap":493},"2025-12-24",19.155,-0.2,-1.05,29700,{"date":1545,"open":821,"high":833,"low":861,"close":1546,"change":72,"percent_change":610,"volume":1547,"transactions":9,"vwap":1546},"2025-12-23",19.01,86100,{"date":1549,"open":1550,"high":833,"low":504,"close":1551,"change":617,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1551},"2025-12-22",18.58,18.88,0.96,69200,{"date":1555,"open":1556,"high":1556,"low":1557,"close":1558,"change":1559,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1558},"2025-12-19",19.17,18.5,18.7,-0.6,-3.11,282400,{"date":1563,"open":745,"high":1564,"low":715,"close":1494,"change":692,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1494},"2025-12-18",19.385,3.54,104100,{"date":1568,"open":1569,"high":1570,"low":1571,"close":1572,"change":542,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1572},"2025-12-17",18.35,18.754,18.07,18.64,1.14,94000,{"date":1576,"open":1577,"high":1578,"low":1579,"close":1487,"change":51,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1487},"2025-12-16",17.97,18.48,17.875,2.39,104300,{"date":1583,"open":1162,"high":1584,"low":988,"close":1013,"change":1098,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1013},"2025-12-15",18.014,2.04,69400,{"date":1588,"open":1589,"high":1370,"low":956,"close":1168,"change":1070,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1168},"2025-12-12",17.43,1.26,89800,{"date":1593,"open":1040,"high":1136,"low":1040,"close":1594,"change":1595,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1594},"2025-12-11",17.42,0.495,2.92,77200,{"date":1599,"open":1187,"high":1600,"low":1601,"close":1602,"change":1603,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1602},"2025-12-10",17.082001,15.675,16.925,0.885,5.52,172800,{"date":1607,"open":1608,"high":1609,"low":1610,"close":1187,"change":775,"percent_change":646,"volume":1611,"transactions":9,"vwap":1187},"2025-12-09",15.7,16.105,15.58,52200,{"date":1613,"open":1614,"high":955,"low":1352,"close":1615,"change":322,"percent_change":815,"volume":1052,"transactions":9,"vwap":1615},"2025-12-08",15.88,15.85,{"date":1617,"open":1064,"high":1618,"low":1619,"close":1620,"change":1621,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1620},"2025-12-05",16.402,15.69,15.87,-0.45,-2.76,97200,{"date":1625,"open":1626,"high":1140,"low":1627,"close":1628,"change":609,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1628},"2025-12-04",16.16,16.030001,16.32,0.93,49400,{"date":1632,"open":1633,"high":1634,"low":1635,"close":1636,"change":370,"percent_change":1462,"volume":1637,"transactions":9,"vwap":1636},"2025-12-03",16.3,16.425,16.059999,16.17,67100,{"date":1639,"open":1640,"high":1640,"low":1641,"close":1642,"change":1643,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1642},"2025-12-02",16.79,16.15,16.2,-0.59,-3.51,80500,{"date":1647,"open":1029,"high":1648,"low":1167,"close":1640,"change":1541,"percent_change":174,"volume":1649,"transactions":9,"vwap":1640},"2025-12-01",17.055,86900,{"date":1651,"open":988,"high":988,"low":1652,"close":1029,"change":626,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1029},"2025-11-28",16.76,-1.62,54000,{"date":1656,"open":1657,"high":1068,"low":964,"close":1038,"change":1322,"percent_change":291,"volume":1658,"transactions":9,"vwap":1038},"2025-11-26",17.89,64600,{"date":1660,"open":1661,"high":1662,"low":1063,"close":1663,"change":406,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1663},"2025-11-25",17.45,18.27,18.02,4.04,83100,{"date":1667,"open":940,"high":714,"low":1668,"close":1146,"change":243,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1146},"2025-11-24",17.0049992,-1.93,133500,{"date":1672,"open":1179,"high":1673,"low":939,"close":1674,"change":1675,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1674},"2025-11-21",17.895,17.66,1.05,6.32,146400,{"date":1679,"open":1680,"high":1681,"low":1682,"close":1683,"change":1308,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1683},"2025-11-20",16.47,16.945,15.9,16.61,1.84,103200,{"date":1687,"open":1187,"high":1688,"low":1689,"close":1690,"change":884,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1690},"2025-11-19",16.38,15.915,16.31,1.62,58600,{"date":1694,"open":1695,"high":1696,"low":1697,"close":1698,"change":1699,"percent_change":775,"volume":1700,"transactions":9,"vwap":1698},"2025-11-18",15.99,16.22,15.84,16.049999,0.03,71600,{"date":1702,"open":1703,"high":1636,"low":1704,"close":1705,"change":718,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1705},"2025-11-17",15.21,14.9,16.02,5.19,108100,{"date":1709,"open":1342,"high":1710,"low":1202,"close":1711,"change":165,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1711},"2025-11-14",15.75,15.23,-1.99,96900,{"date":1715,"open":1716,"high":1717,"low":1718,"close":1719,"change":563,"percent_change":154,"volume":1021,"transactions":9,"vwap":1719},"2025-11-13",15.42,15.72,14.88,15.54,{"date":1721,"open":1722,"high":1723,"low":1724,"close":1723,"change":1495,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1723},"2025-11-12",15,15.43,14.96,3.35,118800,{"date":1728,"open":1729,"high":1730,"low":1731,"close":1732,"change":652,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1732},"2025-11-11",14.5,15.04,13.86,14.93,3.11,131300,{"date":1736,"open":1737,"high":1737,"low":1738,"close":1739,"change":848,"percent_change":1740,"volume":703,"transactions":9,"vwap":1739},"2025-11-10",14.89,14.37,14.48,-1.5,{"date":1742,"open":1743,"high":1744,"low":1745,"close":1746,"change":1098,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1746},"2025-11-07",14.34,14.78,14.135,14.7,2.51,107300,{"date":1750,"open":1751,"high":1752,"low":1753,"close":1743,"change":645,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1743},"2025-11-06",14.06,14.36,13.73,1.92,76400,{"date":1757,"open":1758,"high":1759,"low":1760,"close":1761,"change":1393,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1761},"2025-11-05",13.91,14.105,13.394,14.07,2.1,96300,{"date":1765,"open":1766,"high":1220,"low":1290,"close":1767,"change":823,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1767},"2025-11-04",13.17,13.78,4,172700,{"date":1771,"open":1772,"high":1228,"low":1773,"close":1774,"change":1775,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1774},"2025-11-03",13.38,13.16,13.25,-0.11,-0.82,49700,{"date":1779,"open":1780,"high":1772,"low":1781,"close":1289,"change":884,"percent_change":1127,"volume":1782,"transactions":9,"vwap":1289},"2025-10-31",13.06,12.62,107600,{"date":1784,"open":1785,"high":1786,"low":1787,"close":1788,"change":195,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1788},"2025-10-30",13.28,13.285,12.78,13.1,-2.6,115600,{"date":1792,"open":1793,"high":1794,"low":1795,"close":1796,"change":1797,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1796},"2025-10-29",13.3,13.9,13.2,13.45,0.2,1.51,141100,{"date":1801,"open":1802,"high":1803,"low":1804,"close":1774,"change":1805,"percent_change":1705,"volume":1806,"transactions":9,"vwap":1774},"2025-10-28",11.43,14,11.427,1.83,273200,{"date":1808,"open":1809,"high":1809,"low":1810,"close":1811,"change":1812,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1811},"2025-10-27",11.77,11.32,11.42,-0.24,-2.06,86300,{"date":1816,"open":1817,"high":1818,"low":1819,"close":1820,"change":748,"percent_change":748,"volume":1821,"transactions":9,"vwap":1820},"2025-10-24",11.81,12.02,11.506,11.66,61100,{"date":1823,"open":1824,"high":1825,"low":1826,"close":1820,"change":1812,"percent_change":1231,"volume":1827,"transactions":9,"vwap":1820},"2025-10-23",11.9,11.97,11.55,61000,{"date":1829,"open":1830,"high":1276,"low":1831,"close":1824,"change":1462,"percent_change":196,"volume":1658,"transactions":9,"vwap":1824},"2025-10-22",12.04,11.76,{"date":1833,"open":1834,"high":1835,"low":1836,"close":1837,"change":734,"percent_change":1042,"volume":1838,"transactions":9,"vwap":1837},"2025-10-21",11.93,12.14,11.804,12.09,62200,{"date":1840,"open":1841,"high":1299,"low":1842,"close":1834,"change":998,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1834},"2025-10-20",11.7,11.6,2.76,129400,{"date":1846,"open":1847,"high":1848,"low":1811,"close":1849,"change":457,"percent_change":1559,"volume":1850,"transactions":9,"vwap":1849},"2025-10-17",11.62,11.88,11.61,108800,{"date":1852,"open":1853,"high":1809,"low":1854,"close":1855,"change":532,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1855},"2025-10-16",11.56,11.2,11.68,2.01,102900,{"date":1859,"open":1853,"high":1306,"low":1860,"close":1861,"change":457,"percent_change":782,"volume":1862,"transactions":9,"vwap":1861},"2025-10-15",11.321,11.45,54400,{"date":1864,"open":1865,"high":1866,"low":30,"close":1867,"change":842,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1867},"2025-10-14",11.41,11.615,11.52,0.35,117100,{"date":1871,"open":1872,"high":1817,"low":1802,"close":1873,"change":748,"percent_change":748,"volume":1874,"transactions":9,"vwap":1873},"2025-10-13",11.67,11.48,95600,{"date":1876,"open":1877,"high":1878,"low":1879,"close":1873,"change":1812,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1873},"2025-10-10",11.72,11.85,11.28,-2.05,108500,{"date":1883,"open":1824,"high":1884,"low":1820,"close":1877,"change":1541,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1877},"2025-10-09",11.915,-1.68,73500,{"date":1888,"open":1889,"high":1890,"low":1824,"close":1891,"change":1892,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1891},"2025-10-08",12.12,12.3,11.92,-0.1,-0.83,93800,{"date":1896,"open":1818,"high":1897,"low":1898,"close":1818,"change":468,"percent_change":1316,"volume":1899,"transactions":9,"vwap":1818},"2025-10-07",12.25,11.905,101700,{"date":1901,"open":1897,"high":1897,"low":1902,"close":1903,"change":215,"percent_change":1904,"volume":647,"transactions":9,"vwap":1903},"2025-10-06",11.815,12.07,-1.15,{"date":1906,"open":1907,"high":1908,"low":1909,"close":1910,"change":989,"percent_change":1911,"volume":1838,"transactions":9,"vwap":1910},"2025-10-03",12.46,12.801,12.1,12.21,-2.01,{"date":1913,"open":1277,"high":1914,"low":1915,"close":1907,"change":835,"percent_change":602,"volume":1553,"transactions":9,"vwap":1907},"2025-10-02",12.528,12.22,{"date":1917,"open":1918,"high":1918,"low":1919,"close":1283,"change":626,"percent_change":1413,"volume":1920,"transactions":9,"vwap":1283},"2025-10-01",12.84,12.26,81600,{"date":1922,"open":1923,"high":1924,"low":1925,"close":1787,"change":311,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1787},"2025-09-30",12.68,12.97,12.589,0.08,149300,{"date":1929,"open":1289,"high":1289,"low":1930,"close":1221,"change":1931,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1221},"2025-09-29",12.74,-0.53,-3.98,83900,{"date":1935,"open":1229,"high":1229,"low":1936,"close":1793,"change":797,"percent_change":1937,"volume":1755,"transactions":9,"vwap":1793},"2025-09-26",13.05,-3.97,{"date":1939,"open":1940,"high":1941,"low":1942,"close":1245,"change":24,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1245},"2025-09-25",14.41,14.45,13.815,-4.81,68600,{"date":1946,"open":957,"high":1947,"low":1948,"close":1949,"change":396,"percent_change":1776,"volume":1950,"transactions":9,"vwap":1949},"2025-09-24",14.885,14.438,14.55,44300,{"date":1952,"open":1953,"high":1723,"low":1954,"close":1955,"change":797,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1955},"2025-09-23",15.2,14.33,14.67,-3.61,93700,{"date":1959,"open":1960,"high":1961,"low":1746,"close":1962,"change":766,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1962},"2025-09-22",14.87,15.355,15.22,2.84,98000,{"date":1966,"open":1967,"high":1968,"low":1746,"close":1969,"change":1970,"percent_change":1971,"volume":1381,"transactions":9,"vwap":1969},"2025-09-19",15.95,16.09,14.8,-1.09,-6.86,{"date":1973,"open":1974,"high":1633,"low":1717,"close":1975,"change":322,"percent_change":815,"volume":1976,"transactions":9,"vwap":1975},"2025-09-18",15.96,15.89,209800,{"date":1978,"open":1635,"high":1979,"low":1980,"close":1981,"change":1535,"percent_change":1107,"volume":1982,"transactions":9,"vwap":1981},"2025-09-17",16.34,15.83,15.91,100800,{"date":1984,"open":947,"high":1985,"low":1986,"close":1635,"change":215,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1635},"2025-09-16",16.21,15.975,-0.86,71900,{"date":1990,"open":1968,"high":950,"low":1991,"close":1642,"change":775,"percent_change":205,"volume":1992,"transactions":9,"vwap":1642},"2025-09-15",15.905,99800,{"date":1994,"open":1642,"high":1642,"low":1615,"close":1189,"change":1462,"percent_change":1284,"volume":1995,"transactions":9,"vwap":1189},"2025-09-12",76100,{"date":1997,"open":1695,"high":1998,"low":1695,"close":1642,"change":1527,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1642},"2025-09-11",16.281,1.95,68700,{"date":2002,"open":1363,"high":1968,"low":2003,"close":1975,"change":989,"percent_change":2004,"volume":1071,"transactions":9,"vwap":1975},"2025-09-10",15.64,-1.55,{"date":2006,"open":1194,"high":2007,"low":2008,"close":947,"change":2009,"percent_change":2010,"volume":2011,"transactions":9,"vwap":947},"2025-09-09",16.165,15.5,0.39,2.48,91200,{"date":2013,"open":2008,"high":2014,"low":2015,"close":1710,"change":1868,"percent_change":2016,"volume":2017,"transactions":9,"vwap":1710},"2025-09-08",15.77,15.34,2.27,85200,{"date":2019,"open":1364,"high":2020,"low":2021,"close":2022,"change":1246,"percent_change":2023,"volume":2024,"transactions":9,"vwap":2022},"2025-09-05",15.67,14.91,15.4,2.94,133400,{"date":2026,"open":1718,"high":2027,"low":1202,"close":1724,"change":532,"percent_change":1385,"volume":2028,"transactions":9,"vwap":1724},"2025-09-04",15.106,117400,{"date":2030,"open":2031,"high":2032,"low":1746,"close":2033,"change":243,"percent_change":2034,"volume":2035,"transactions":9,"vwap":2033},"2025-09-03",14.98,15.25,14.73,-2.26,105700,{"date":2037,"open":1949,"high":2038,"low":1949,"close":2039,"change":1206,"percent_change":2040,"volume":2041,"transactions":9,"vwap":2039},"2025-09-02",15.15,15.07,2.59,105600,{"date":2043,"open":1746,"high":1704,"low":1334,"close":2044,"change":842,"percent_change":645,"volume":1451,"transactions":9,"vwap":2044},"2025-08-29",14.69,{"date":2046,"open":2047,"high":2047,"low":2048,"close":2049,"change":1893,"percent_change":2050,"volume":2051,"transactions":9,"vwap":2049},"2025-08-28",15.6,14.58,14.65,-5.36,70000,{"date":2053,"open":1711,"high":2054,"low":2055,"close":2056,"change":332,"percent_change":2057,"volume":2058,"transactions":9,"vwap":2056},"2025-08-27",15.57,15.11,15.48,0.65,57900,{"date":2060,"open":2022,"high":2008,"low":2061,"close":2062,"change":870,"percent_change":718,"volume":2063,"transactions":9,"vwap":2062},"2025-08-26",15.16,15.38,61700,{"date":2065,"open":1711,"high":2066,"low":2038,"close":2067,"change":1775,"percent_change":726,"volume":2068,"transactions":9,"vwap":2067},"2025-08-25",15.475,15.26,54100,{"date":2070,"open":2071,"high":2072,"low":2073,"close":1352,"change":2074,"percent_change":2075,"volume":2076,"transactions":9,"vwap":1352},"2025-08-22",14.63,15.49,14.525,0.86,5.93,83200,{"date":2078,"open":2079,"high":2080,"low":1941,"close":1334,"change":2081,"percent_change":2082,"volume":2083,"transactions":9,"vwap":1334},"2025-08-21",15.59,15.632,-1.21,-7.7,75300,{"date":2085,"open":1363,"high":2086,"low":2054,"close":1717,"change":1621,"percent_change":2087,"volume":2088,"transactions":9,"vwap":1717},"2025-08-20",16.073,-2.78,117200,{"date":2090,"open":2091,"high":1985,"low":2092,"close":1636,"change":692,"percent_change":2093,"volume":2094,"transactions":9,"vwap":1636},"2025-08-19",15.55,15.36,4.26,124900,{"date":2096,"open":2062,"high":1719,"low":2097,"close":2098,"change":1797,"percent_change":681,"volume":2099,"transactions":9,"vwap":2098},"2025-08-18",15.125,15.51,98500,{"date":2101,"open":2102,"high":2092,"low":1704,"close":2103,"change":1527,"percent_change":2104,"volume":1964,"transactions":9,"vwap":2103},"2025-08-15",15.08,15.31,2.07,{"date":2106,"open":2022,"high":2107,"low":2033,"close":1722,"change":1057,"percent_change":2108,"volume":2109,"transactions":9,"vwap":1722},"2025-08-14",15.73,-3.66,124700,{"date":2111,"open":2112,"high":1635,"low":2113,"close":2054,"change":842,"percent_change":884,"volume":2114,"transactions":9,"vwap":2054},"2025-08-13",15.53,15.44,129500,{"date":2116,"open":2038,"high":2117,"low":1722,"close":2112,"change":1246,"percent_change":1596,"volume":843,"transactions":9,"vwap":2112},"2025-08-12",15.705,{"date":2119,"open":1953,"high":2113,"low":2031,"close":2120,"change":485,"percent_change":457,"volume":2121,"transactions":9,"vwap":2120},"2025-08-11",15.09,119100,{"date":2123,"open":2044,"high":2061,"low":2124,"close":2125,"change":185,"percent_change":2126,"volume":2127,"transactions":9,"vwap":2125},"2025-08-08",14.61,15.1,2.79,118600,{"date":2129,"open":1738,"high":2130,"low":2131,"close":2044,"change":823,"percent_change":2132,"volume":2133,"transactions":9,"vwap":2044},"2025-08-07",14.72,14.315,3.74,121500,{"date":2135,"open":2136,"high":2137,"low":2138,"close":2139,"change":1868,"percent_change":2140,"volume":2141,"transactions":9,"vwap":2139},"2025-08-06",13.84,14.23,13.8,14.16,2.53,104600,{"date":2143,"open":1336,"high":2144,"low":2145,"close":1229,"change":609,"percent_change":379,"volume":2146,"transactions":9,"vwap":1229},"2025-08-05",14.14,13.705,128900,{"date":2148,"open":2149,"high":1731,"low":2149,"close":2150,"change":2151,"percent_change":2152,"volume":2153,"transactions":9,"vwap":2150},"2025-08-04",12.69,13.66,1.08,8.59,153600,{"date":2155,"open":1297,"high":2156,"low":2157,"close":2158,"change":1926,"percent_change":17,"volume":1367,"transactions":9,"vwap":2158},"2025-08-01",12.835,12.29,12.58,{"date":2160,"open":2161,"high":2162,"low":2163,"close":1283,"change":815,"percent_change":2164,"volume":2165,"transactions":9,"vwap":1283},"2025-07-31",12.56,13.15,12.44,-1.03,183200,{"date":2167,"open":2168,"high":2168,"low":2169,"close":2170,"change":2171,"percent_change":2172,"volume":2173,"transactions":9,"vwap":2170},"2025-07-30",13.34,12.315,12.63,-0.63,-4.75,164000,{"date":2175,"open":2176,"high":2176,"low":2177,"close":2178,"change":2179,"percent_change":2180,"volume":2181,"transactions":9,"vwap":2178},"2025-07-29",14.43,13.03,13.26,-0.675,-4.84,137600,{"date":2183,"open":2184,"high":2185,"low":1211,"close":2186,"change":2187,"percent_change":998,"volume":2058,"transactions":9,"vwap":2186},"2025-07-28",13.89,14.15,13.935,0.045,{"date":2189,"open":2190,"high":2191,"low":1245,"close":2184,"change":2192,"percent_change":2193,"volume":2194,"transactions":9,"vwap":2184},"2025-07-25",14.26,14.529,-0.23,-1.63,42800,{"date":2196,"open":2044,"high":1202,"low":1751,"close":2197,"change":782,"percent_change":2198,"volume":2199,"transactions":9,"vwap":2197},"2025-07-24",14.12,-4.14,84700,{"date":2201,"open":1738,"high":2033,"low":1803,"close":2033,"change":2202,"percent_change":2203,"volume":2204,"transactions":9,"vwap":2033},"2025-07-23",0.57,4.03,71800,{"date":2206,"open":1761,"high":2207,"low":1761,"close":2139,"change":563,"percent_change":2208,"volume":1059,"transactions":9,"vwap":2139},"2025-07-22",14.39,0.78,{"date":2210,"open":2211,"high":1743,"low":1803,"close":1282,"change":2212,"percent_change":2213,"volume":1015,"transactions":9,"vwap":1282},"2025-07-21",14.24,-0.17,-1.2,{"date":2215,"open":1730,"high":1730,"low":2216,"close":2217,"change":301,"percent_change":2218,"volume":2219,"transactions":9,"vwap":2217},"2025-07-18",14.19,14.22,-4.88,77100,{"date":2221,"open":2222,"high":2066,"low":2223,"close":2224,"change":748,"percent_change":748,"volume":2225,"transactions":9,"vwap":2224},"2025-07-17",14.94,14.77,14.95,118300,{"date":2227,"open":1711,"high":2098,"low":2228,"close":2224,"change":1535,"percent_change":2229,"volume":2230,"transactions":9,"vwap":2224},"2025-07-16",14.86,-0.99,113700,{"date":2232,"open":2113,"high":2107,"low":1737,"close":2125,"change":626,"percent_change":2233,"volume":2234,"transactions":9,"vwap":2125},"2025-07-15",-1.82,114600,{"date":2236,"open":1627,"high":2237,"low":2103,"close":2062,"change":2238,"percent_change":2239,"volume":2240,"transactions":9,"vwap":2062},"2025-07-14",16.355,-0.58,-3.63,130800,{"date":2242,"open":2243,"high":2244,"low":2245,"close":1974,"change":2246,"percent_change":2247,"volume":2248,"transactions":9,"vwap":1974},"2025-07-11",16.08,16.151,15.81,-0.315,-1.94,47800,{"date":2250,"open":1105,"high":2251,"low":1985,"close":2252,"change":2253,"percent_change":2087,"volume":2254,"transactions":9,"vwap":2252},"2025-07-10",17.02,16.275,-0.465,57700,{"date":2256,"open":2257,"high":1123,"low":2258,"close":2259,"change":815,"percent_change":417,"volume":2260,"transactions":9,"vwap":2259},"2025-07-09",16.89,16.41,16.74,35700,{"date":2262,"open":1140,"high":971,"low":1680,"close":2263,"change":2264,"percent_change":2265,"volume":2266,"transactions":9,"vwap":2263},"2025-07-08",16.87,0.4,2.43,60800,{"date":2268,"open":980,"high":1037,"low":1055,"close":1680,"change":1406,"percent_change":2269,"volume":2270,"transactions":9,"vwap":1680},"2025-07-07",-3.17,61200,{"date":2272,"open":2273,"high":2274,"low":2275,"close":1195,"change":829,"percent_change":1963,"volume":2276,"transactions":9,"vwap":1195},"2025-07-03",16.59,17.215,16.55,45700,{"date":2278,"open":2279,"high":956,"low":1189,"close":958,"change":815,"percent_change":114,"volume":2280,"transactions":9,"vwap":958},"2025-07-02",16.573,150600,{"date":2282,"open":2283,"high":931,"low":2284,"close":2285,"change":815,"percent_change":417,"volume":2286,"transactions":9,"vwap":2285},"2025-07-01",16.68,16.56,16.67,85500,{"date":2288,"open":2289,"high":1006,"low":2289,"close":1039,"change":72,"percent_change":2208,"volume":2290,"transactions":9,"vwap":1039},"2025-06-30",16.7,105500,{"date":2292,"open":1641,"high":2293,"low":2294,"close":2285,"change":427,"percent_change":2295,"volume":2296,"transactions":9,"vwap":2285},"2025-06-27",16.94,15.795,2.96,334000,{"date":2298,"open":2257,"high":2299,"low":2300,"close":955,"change":2301,"percent_change":2302,"volume":2303,"transactions":9,"vwap":955},"2025-06-26",17.014999,15.935,-0.65,-3.86,86200,{"date":2305,"open":1090,"high":2306,"low":2307,"close":967,"change":1137,"percent_change":2308,"volume":2309,"transactions":9,"vwap":967},"2025-06-25",17.29,16.598,-2.32,100500,{"date":2311,"open":1090,"high":988,"low":2293,"close":1062,"change":378,"percent_change":2312,"volume":2313,"transactions":9,"vwap":1062},"2025-06-24",1.41,70100,{"date":2315,"open":1046,"high":933,"low":955,"close":933,"change":652,"percent_change":857,"volume":2316,"transactions":9,"vwap":933},"2025-06-23",101200,{"date":2318,"open":1195,"high":1195,"low":2319,"close":2275,"change":626,"percent_change":2320,"volume":2321,"transactions":9,"vwap":2275},"2025-06-20",16.439,-1.66,152900,{"date":2323,"open":1652,"high":2324,"low":1167,"close":2325,"change":657,"percent_change":1098,"volume":2326,"transactions":9,"vwap":2325},"2025-06-18",17.091,16.83,109000,{"date":2328,"open":2329,"high":1005,"low":2258,"close":2330,"change":83,"percent_change":2331,"volume":2332,"transactions":9,"vwap":2330},"2025-06-17",16.49,16.77,0.84,120800,{"date":2334,"open":1968,"high":1132,"low":1968,"close":2335,"change":143,"percent_change":2336,"volume":2337,"transactions":9,"vwap":2335},"2025-06-16",16.63,3.68,113800,{"date":2339,"open":2340,"high":1196,"low":2340,"close":1187,"change":311,"percent_change":657,"volume":2341,"transactions":9,"vwap":1187},"2025-06-13",15.8,103300,{"date":2343,"open":1635,"high":2284,"low":1682,"close":1627,"change":835,"percent_change":989,"volume":2344,"transactions":9,"vwap":1627},"2025-06-12",89400,{"date":2346,"open":2347,"high":2348,"low":2349,"close":1363,"change":215,"percent_change":1987,"volume":1992,"transactions":9,"vwap":1363},"2025-06-11",16.29,16.395,16,{"date":2351,"open":2340,"high":1064,"low":2352,"close":1985,"change":143,"percent_change":2353,"volume":2354,"transactions":9,"vwap":1985},"2025-06-10",15.635,3.78,76800,{"date":2356,"open":2357,"high":2358,"low":2359,"close":2360,"change":495,"percent_change":673,"volume":2361,"transactions":9,"vwap":2360},"2025-06-09",15.17,15.74,15.06,15.62,100400,{"date":2363,"open":2364,"high":2359,"low":2365,"close":2366,"change":2057,"percent_change":2367,"volume":1707,"transactions":9,"vwap":2366},"2025-06-06",14.54,14.44,15.02,4.52,{"date":2369,"open":2370,"high":2371,"low":2372,"close":1738,"change":252,"percent_change":2373,"volume":2374,"transactions":9,"vwap":1738},"2025-06-05",14.17,14.47,14.02,1.99,58100,{"date":2376,"open":2184,"high":2377,"low":2184,"close":2378,"change":370,"percent_change":836,"volume":2379,"transactions":9,"vwap":2378},"2025-06-04",14.42,14.09,43800,{"date":2381,"open":2382,"high":2190,"low":2383,"close":2197,"change":1126,"percent_change":2384,"volume":2385,"transactions":9,"vwap":2197},"2025-06-03",13.72,13.595,2.47,64100,{"date":2387,"open":1237,"high":1252,"low":2388,"close":1767,"change":645,"percent_change":2389,"volume":2390,"transactions":9,"vwap":1767},"2025-06-02",13.21,2,85000,{"date":2392,"open":2393,"high":1211,"low":2394,"close":1281,"change":233,"percent_change":2395,"volume":2396,"transactions":9,"vwap":1281},"2025-05-30",13.68,13.33,-1.89,55600,{"date":2398,"open":2399,"high":1731,"low":1774,"close":2400,"change":829,"percent_change":2401,"volume":597,"transactions":9,"vwap":2400},"2025-05-29",13.35,13.77,3.53,{"date":2403,"open":2404,"high":2405,"low":1253,"close":1793,"change":243,"percent_change":752,"volume":2406,"transactions":9,"vwap":1793},"2025-05-28",13.65,13.83,66100,{"date":2408,"open":2184,"high":2372,"low":2409,"close":2410,"change":312,"percent_change":351,"volume":1964,"transactions":9,"vwap":2410},"2025-05-27",13.535,13.64,{"date":2412,"open":1228,"high":2413,"low":2414,"close":2415,"change":1541,"percent_change":2416,"volume":2417,"transactions":9,"vwap":2415},"2025-05-23",13.905,13.425,13.59,-1.45,82200,{"date":2419,"open":2394,"high":2420,"low":1236,"close":1252,"change":2264,"percent_change":2421,"volume":2422,"transactions":9,"vwap":1252},"2025-05-22",13.95,2.99,80700,{"date":2424,"open":2425,"high":1245,"low":2168,"close":1237,"change":1316,"percent_change":2426,"volume":2427,"transactions":9,"vwap":1237},"2025-05-21",13.46,-2.97,69300,{"date":2429,"open":2430,"high":2430,"low":2431,"close":2138,"change":2212,"percent_change":123,"volume":2432,"transactions":9,"vwap":2138},"2025-05-20",13.97,13.62,47300,{"date":2434,"open":2138,"high":2435,"low":2436,"close":2430,"change":457,"percent_change":281,"volume":2437,"transactions":9,"vwap":2430},"2025-05-19",14.11,13.7,82900,{"date":2439,"open":2440,"high":2441,"low":2442,"close":1222,"change":657,"percent_change":51,"volume":2443,"transactions":9,"vwap":1222},"2025-05-16",13.98,14.2,13.61,116100,{"date":2445,"open":1793,"high":2185,"low":2446,"close":2440,"change":143,"percent_change":2447,"volume":2448,"transactions":9,"vwap":2440},"2025-05-15",13.275,4.41,68000,{"date":2450,"open":2451,"high":2452,"low":2453,"close":1237,"change":468,"percent_change":580,"volume":2454,"transactions":9,"vwap":1237},"2025-05-14",13.54,13.685,13.335,78900,{"date":2456,"open":1245,"high":2435,"low":1237,"close":1261,"change":1316,"percent_change":2457,"volume":1271,"transactions":9,"vwap":1261},"2025-05-13",-2.96,{"date":2459,"open":2138,"high":1794,"low":2178,"close":1245,"change":2074,"percent_change":2460,"volume":2461,"transactions":9,"vwap":1245},"2025-05-12",6.62,147800,{"date":2463,"open":1254,"high":1336,"low":2464,"close":2465,"change":272,"percent_change":2466,"volume":2467,"transactions":9,"vwap":2465},"2025-05-09",12.82,12.99,-3.2,116900,{"date":2469,"open":2470,"high":2471,"low":2470,"close":2472,"change":224,"percent_change":2473,"volume":2474,"transactions":9,"vwap":2472},"2025-05-08",13.09,13.6,13.42,2.52,104800,{"date":2476,"open":2477,"high":2478,"low":2479,"close":2470,"change":2264,"percent_change":2480,"volume":2481,"transactions":9,"vwap":2470},"2025-05-07",12.87,13.43,12.75,3.15,117300,{"date":2483,"open":2484,"high":2485,"low":2486,"close":2149,"change":323,"percent_change":24,"volume":2487,"transactions":9,"vwap":2149},"2025-05-06",12.73,13.0050001,12.39,132300,{"date":2489,"open":2490,"high":2491,"low":2490,"close":1787,"change":311,"percent_change":1926,"volume":2492,"transactions":9,"vwap":1787},"2025-05-05",12.72,13.29,182800,{"date":2494,"open":2157,"high":2495,"low":2157,"close":1221,"change":2496,"percent_change":2497,"volume":2498,"transactions":9,"vwap":1221},"2025-05-02",12.81,0.655,5.41,97300,{"date":2500,"open":1865,"high":2501,"low":2502,"close":2503,"change":2504,"percent_change":2505,"volume":2506,"transactions":9,"vwap":2503},"2025-05-01",12.15,11.15,12.115,0.755,6.65,123600,{"date":2508,"open":2509,"high":2509,"low":2510,"close":2511,"change":2512,"percent_change":2513,"volume":2514,"transactions":9,"vwap":2511},"2025-04-30",11.75,11.01,11.36,-0.51,-4.3,79900,{"date":2516,"open":2517,"high":2518,"low":2517,"close":1306,"change":2519,"percent_change":2520,"volume":2521,"transactions":9,"vwap":1306},"2025-04-29",10.74,11.89,1.03,9.5,130200,{"date":2523,"open":2524,"high":2502,"low":2525,"close":2526,"change":870,"percent_change":2527,"volume":2528,"transactions":9,"vwap":2526},"2025-04-28",10.75,10.524,10.84,1.12,116500,{"date":2530,"open":2531,"high":2532,"low":39,"close":2533,"change":2534,"percent_change":532,"volume":2535,"transactions":9,"vwap":2533},"2025-04-25",10.53,10.91,10.72,0.025,75100,{"date":43,"open":2537,"high":2538,"low":2539,"close":2540,"change":2541,"percent_change":94,"volume":2542,"transactions":9,"vwap":2540},10.59,10.95,10.56,10.695,0.105,65100,{"status":2544,"indices":2545,"watchlist":2582,"sectors":2599,"benchmarks":2647},"success",[2546,2553,2559,2565,2571,2577],{"symbol":2547,"name":2548,"price":2549,"change":2550,"pct_change":388,"is_up":2551,"sparkline":2552,"date":5},"SPX","S&P 500",7818.93,44.98,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":2554,"name":2555,"price":2556,"change":2557,"pct_change":427,"is_up":2551,"sparkline":2558,"date":5},"NDX","NASDAQ 100",31224.47,148.03,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":2560,"name":2561,"price":2562,"change":2563,"pct_change":104,"is_up":2551,"sparkline":2564,"date":5},"DJI","DOW JONES",51521,253,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":2566,"name":2567,"price":2568,"change":2569,"pct_change":652,"is_up":2551,"sparkline":2570,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":2572,"name":2573,"price":2574,"change":2575,"pct_change":726,"is_up":14,"sparkline":2576,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":2578,"name":2579,"price":1364,"change":2512,"pct_change":2580,"is_up":14,"sparkline":2581,"date":5},"VIX","CBOE VIX",-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[2583,2588,2594],{"symbol":2584,"name":2585,"price":2586,"change":1126,"pct_change":83,"is_up":2551,"sparkline":2587,"date":5},"NVDA","NVIDIA Corp",239.24,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":2589,"name":2590,"price":2591,"change":2592,"pct_change":1070,"is_up":2551,"sparkline":2593,"date":5},"AAPL","Apple Inc",333.63,0.74,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":2595,"name":2596,"price":2597,"change":1999,"pct_change":564,"is_up":2551,"sparkline":2598,"date":5},"TSLA","Tesla Inc",380.68,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[2600,2604,2608,2612,2616,2621,2625,2629,2633,2638,2643],{"name":2601,"etf":2602,"change":823,"price":2603,"is_up":2551},"Technology","XLK",202,{"name":2605,"etf":2606,"change":378,"price":2607,"is_up":2551},"Financials","XLF",54.01,{"name":2609,"etf":2610,"change":2212,"price":2611,"is_up":14},"Healthcare","XLV",167.09,{"name":2613,"etf":2614,"change":646,"price":2615,"is_up":2551},"Consumer Cycl","XLY",111.75,{"name":2617,"etf":2618,"change":2619,"price":2620,"is_up":2551},"Consumer Staples","XLP",0.9,81.77,{"name":2622,"etf":2623,"change":829,"price":2624,"is_up":2551},"Energy","XLE",63.75,{"name":2626,"etf":2627,"change":446,"price":2628,"is_up":2551},"Industrials","XLI",171.58,{"name":2630,"etf":2631,"change":333,"price":2632,"is_up":2551},"Materials","XLB",49.73,{"name":2634,"etf":2635,"change":2636,"price":2637,"is_up":2551},"Real Estate","XLRE",1.06,41.1,{"name":2639,"etf":2640,"change":2641,"price":2642,"is_up":2551},"Utilities","XLU",2.98,41.16,{"name":2644,"etf":2645,"change":842,"price":2646,"is_up":2551},"Comm Services","XLC",111.65,[2648,2652,2656,2660],{"ticker":2649,"name":2650,"price":2651,"change":701,"is_up":2551},"SPY","SPDR S&P 500 ETF",779.09,{"ticker":2653,"name":2654,"price":2655,"change":333,"is_up":2551},"QQQ","Invesco QQQ Trust",759.69,{"ticker":2657,"name":2658,"price":2659,"change":427,"is_up":2551},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":2661,"name":2662,"price":2663,"change":2664,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71]