[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IMXI":3,"homepage-market-summary":31,"stock-historical-IMXI":175},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"IMXI","2026-10-05",{"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},"International Money Express, Inc.","Nasdaq",null,"SERVICES-BUSINESS SERVICES, NEC","International Money Express Inc is an omnichannel money remittance services company focused on the United States of America to Latin America and the Caribbean corridor, which includes Mexico, Central and South America and the Caribbean. The company offers wire transfer, money order, Foreign exchange, and cash checking services, while the majority of the revenue is derived from wire transfer and money order fees. The firm's business is organized around one reportable segment that provides money remittance services between the U.S. and Canada to Mexico, Guatemala, and other countries in Latin America, Africa, and Asia.","531","Miami, FL",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},11.78,11.45,11.835,11.405,11.51,0.27,2.35,686488.133287,6748,11.7062,15.95,10.355,439617.0675171275,25.5,2395,{"status":32,"indices":33,"watchlist":78,"sectors":100,"benchmarks":154},"success",[34,43,50,57,64,71],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":42},"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","2026-10-02",{"symbol":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":40,"sparkline":49,"date":42},"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":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":40,"sparkline":56,"date":42},"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":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":40,"sparkline":63,"date":42},"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":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":40,"sparkline":70,"date":42},"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":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":14,"sparkline":77,"date":42},"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",[79,86,93],{"symbol":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":40,"sparkline":85,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":14,"sparkline":92,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":94,"name":95,"price":96,"change":97,"pct_change":98,"is_up":40,"sparkline":99,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[101,106,110,115,120,125,130,135,140,145,149],{"name":102,"etf":103,"change":104,"price":105,"is_up":40},"Technology","XLK",0.56,200.93,{"name":107,"etf":108,"change":39,"price":109,"is_up":40},"Financials","XLF",53.88,{"name":111,"etf":112,"change":113,"price":114,"is_up":40},"Healthcare","XLV",0.72,167.37,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",0.35,110.42,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.63,81.04,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.99,63.44,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.09,170.1,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",1.31,49.5,{"name":141,"etf":142,"change":143,"price":144,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":146,"etf":147,"change":118,"price":148,"is_up":40},"Utilities","XLU",39.97,{"name":150,"etf":151,"change":152,"price":153,"is_up":40},"Comm Services","XLC",1.17,111.61,[155,160,165,170],{"ticker":156,"name":157,"price":158,"change":159,"is_up":40},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":161,"name":162,"price":163,"change":164,"is_up":40},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":166,"name":167,"price":168,"change":169,"is_up":40},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":171,"name":172,"price":173,"change":174,"is_up":40},"IWM","iShares Russell 2000",283.39,0.66,{"ticker":4,"total_count":176,"page":48,"page_size":177,"total_pages":48,"summary":178,"data":184},365,1000,{"period_high":26,"period_low":179,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":16,"start_date":183,"end_date":5},8.58,462818,168928683.946799,-4.07,"2025-04-23",[185,186,195,205,215,224,234,243,252,263,274,284,295,305,316,327,338,347,357,368,377,386,396,406,415,423,432,441,451,461,471,477,483,491,502,513,523,533,541,550,559,567,574,583,593,602,612,621,632,640,649,658,668,679,687,696,704,712,720,725,733,737,741,746,751,756,761,767,774,780,785,792,799,806,813,819,824,829,837,845,850,856,863,869,877,884,890,895,899,903,909,916,920,925,930,936,942,947,954,959,967,975,982,986,992,995,1001,1005,1009,1012,1015,1018,1023,1027,1030,1033,1036,1039,1043,1046,1049,1053,1056,1059,1064,1067,1070,1073,1076,1080,1083,1087,1090,1093,1097,1101,1105,1109,1113,1118,1121,1124,1128,1131,1135,1138,1141,1145,1149,1153,1156,1159,1163,1166,1170,1173,1179,1187,1192,1197,1202,1208,1212,1215,1218,1222,1225,1228,1231,1236,1241,1245,1251,1255,1258,1261,1264,1267,1272,1275,1278,1281,1284,1287,1290,1293,1296,1300,1304,1309,1312,1315,1318,1321,1328,1332,1335,1339,1343,1346,1349,1352,1355,1358,1361,1364,1367,1370,1373,1376,1380,1384,1387,1391,1395,1400,1404,1407,1410,1414,1418,1422,1426,1429,1432,1435,1438,1442,1446,1449,1453,1457,1462,1466,1469,1472,1477,1483,1489,1494,1498,1502,1506,1510,1515,1522,1527,1532,1538,1543,1547,1551,1555,1562,1568,1573,1576,1579,1583,1588,1592,1596,1600,1603,1606,1609,1613,1616,1620,1623,1626,1631,1635,1641,1644,1647,1650,1653,1656,1659,1663,1667,1670,1673,1677,1680,1685,1690,1694,1699,1706,1714,1722,1728,1736,1744,1750,1757,1765,1772,1777,1782,1788,1796,1802,1810,1818,1824,1831,1840,1848,1855,1863,1868,1874,1882,1890,1898,1905,1912,1917,1925,1930,1936,1940,1946,1954,1960,1965,1972,1978,1984,1992,1998,2004,2009,2014,2020,2027,2034,2040,2048,2056,2062,2068,2073,2079,2082,2087,2092,2098,2103,2108,2113,2118,2125,2131,2138,2142,2149,2154,2160,2164,2170,2175],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":42,"open":187,"high":188,"low":189,"close":20,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},11.5,11.52,11.31,0.02,0.17,322514.179289,4577,11.4221,{"date":196,"open":197,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-01",11.63,11.34,11.49,-0.09,-0.78,886708.786821,8000,11.4542,{"date":206,"open":207,"high":208,"low":17,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-30",11.68,11.725,11.58,-0.07,-0.6,463769.032618,4933,11.569,{"date":216,"open":217,"high":218,"low":219,"close":217,"change":220,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-29",11.65,11.69,11.485,0,517787.297902,5804,11.5897,{"date":225,"open":226,"high":227,"low":228,"close":217,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-28",11.25,11.76,10.94,0.4,3.56,739977.052392,7027,11.4377,{"date":235,"open":236,"high":237,"low":236,"close":226,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-25",10.6,11.32,0.68,6.43,1489491.722248,12306,10.9774,{"date":244,"open":245,"high":17,"low":27,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-24",11.41,10.57,-0.86,-7.52,1541813.378439,12481,10.7041,{"date":253,"open":254,"high":255,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-23",11.98,12.17,11.38,11.43,-0.61,-5.07,699535.650742,7338,11.5147,{"date":264,"open":265,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-22",12.35,12.39,11.85,12.04,-0.23,-1.87,510524.724444,6530,12.0457,{"date":275,"open":276,"high":277,"low":278,"close":279,"change":169,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-21",12.42,12.43,12.11,12.27,1.66,448124.831792,5447,12.2398,{"date":285,"open":286,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-18",12.55,12.6362,12.05,12.07,-0.55,-4.36,1331099.144498,8984,12.1942,{"date":296,"open":297,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-17",13.26,12.32,12.62,-0.59,-4.47,1028235.90006,11524,12.5361,{"date":306,"open":307,"high":308,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-16",13.75,13.86,13.14,13.21,-0.58,-4.21,502260.961113,5869,13.4239,{"date":317,"open":318,"high":319,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-15",14.13,14.155,13.6,13.79,-0.38,-2.68,576103.011764,6643,13.821,{"date":328,"open":329,"high":330,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-14",14.1,14.19,14.03,14.17,0.07,0.5,232817.613083,3486,14.1442,{"date":339,"open":340,"high":330,"low":341,"close":329,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-11",14.16,14.059,0.03,0.21,173079.13308,2595,14.1235,{"date":348,"open":349,"high":350,"low":331,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-10",14.33,14.359,14.07,-0.3,-2.09,447080.236121,4538,14.1506,{"date":358,"open":359,"high":360,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-09",14.42,14.43,14.32,14.37,-0.04,-0.28,181014.0729,2697,14.3655,{"date":369,"open":359,"high":370,"low":362,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-08",14.56,14.41,-0.1,-0.69,283867.526067,3450,14.4426,{"date":378,"open":359,"high":379,"low":380,"close":381,"change":382,"percent_change":118,"volume":383,"transactions":384,"vwap":385},"2026-09-04",14.53,14.3001,14.51,0.05,266707.833473,2626,14.4274,{"date":387,"open":388,"high":389,"low":349,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-03",14.54,14.545,14.46,0.075,0.52,415841.273494,3899,14.4371,{"date":397,"open":359,"high":398,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-02",14.4847,14.27,14.385,-0.025,-0.17,233652.37566,3260,14.3693,{"date":407,"open":371,"high":408,"low":409,"close":371,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-09-01",14.57,14.35,-0.06,-0.41,309814.706465,4109,14.4302,{"date":416,"open":417,"high":381,"low":418,"close":419,"change":220,"percent_change":220,"volume":420,"transactions":421,"vwap":422},"2026-08-31",14.44,14.34,14.47,294454.276898,3431,14.4442,{"date":424,"open":425,"high":426,"low":359,"close":419,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-28",14.49,14.61,-0.02,-0.14,327194.086149,4514,14.4879,{"date":433,"open":434,"high":408,"low":435,"close":425,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-27",14.23,14.205,0.19,1.33,292252.966142,4207,14.4465,{"date":442,"open":443,"high":349,"low":444,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-26",13.99,13.98,14.3,0.22,1.56,323957.161354,3780,14.2183,{"date":452,"open":340,"high":453,"low":454,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-25",14.295,14.06,14.08,-0.12,-0.85,297375.624246,3100,14.1514,{"date":462,"open":463,"high":464,"low":351,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-24",14.14,14.21,14.2,0.08,0.57,278485.53799,4036,14.1599,{"date":472,"open":329,"high":434,"low":443,"close":473,"change":333,"percent_change":334,"volume":474,"transactions":475,"vwap":476},"2026-08-21",14.12,528797.93212,4141,14.1248,{"date":478,"open":463,"high":409,"low":443,"close":479,"change":456,"percent_change":457,"volume":480,"transactions":481,"vwap":482},"2026-08-20",14.05,572908.896793,6767,14.0652,{"date":484,"open":371,"high":370,"low":485,"close":332,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-19",14.11,-0.35,-2.41,963889.889582,10766,14.2475,{"date":492,"open":493,"high":494,"low":495,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-18",14.86,14.96,14.36,14.52,-0.37,-2.48,1537055.838136,13021,14.6271,{"date":503,"open":504,"high":505,"low":506,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-17",14.785,14.93,14.62,14.89,0.3,2.06,876236.994122,9945,14.8075,{"date":514,"open":515,"high":426,"low":516,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-14",14.24,13.71,14.59,2.89,24.7,5156762.564263,42157,14.2669,{"date":524,"open":525,"high":526,"low":527,"close":528,"change":118,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-13",11.3,11.79,11.28,11.7,3.08,680200.375038,7418,11.6173,{"date":534,"open":209,"high":535,"low":536,"close":537,"change":364,"percent_change":487,"volume":538,"transactions":539,"vwap":540},"2026-08-12",11.665,11.26,11.35,783188.018732,10636,11.3694,{"date":542,"open":543,"high":543,"low":544,"close":197,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-11",12.12,11.57,-0.19,-1.61,410320.71161,5488,11.7315,{"date":551,"open":552,"high":552,"low":553,"close":554,"change":497,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-10",12.2,11.715,11.82,-3.04,588265.375873,7147,11.8312,{"date":560,"open":561,"high":265,"low":562,"close":563,"change":220,"percent_change":220,"volume":564,"transactions":565,"vwap":566},"2026-08-07",12.25,12.06,12.19,271418.35458,4185,12.1475,{"date":568,"open":265,"high":265,"low":569,"close":563,"change":200,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-06",12.16,-0.73,246394.58751,3279,12.2469,{"date":575,"open":576,"high":286,"low":577,"close":578,"change":427,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-05",12.4,12.185,12.28,-0.16,304244.325875,4714,12.2588,{"date":584,"open":585,"high":586,"low":278,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-04",12.37,12.4237,12.3,0.045,0.37,405867.579459,5331,12.291,{"date":594,"open":552,"high":595,"low":552,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-03",12.72,12.255,0.395,3.33,464451.18466,4555,12.3825,{"date":603,"open":604,"high":604,"low":605,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-07-31",13.08,11.15,11.86,-1.22,-9.33,1604286.976019,15863,11.9039,{"date":613,"open":614,"high":615,"low":595,"close":604,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-07-30",12.96,13.175,0.16,1.24,235954.877379,2745,13.0014,{"date":622,"open":623,"high":624,"low":625,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-07-29",13.2,13.4,12.86,12.92,-0.29,-2.2,381351.977016,4550,13.0973,{"date":633,"open":626,"high":634,"low":635,"close":310,"change":589,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-28",13.5,12.79,2.88,294390.360897,3794,13.1059,{"date":641,"open":642,"high":604,"low":643,"close":644,"change":545,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-27",13.06,12.75,12.84,-1.46,272599.009036,3737,12.8517,{"date":650,"open":297,"high":651,"low":652,"close":653,"change":627,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-24",13.45,12.995,13.03,-2.18,314124.99039,3432,13.1217,{"date":659,"open":660,"high":661,"low":653,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-23",13.12,13.39,13.32,0.1,0.76,385714.684475,4333,13.222,{"date":669,"open":670,"high":671,"low":672,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-22",13.09,13.23,12.98,13.22,0.15,1.15,263024.306024,3893,13.1432,{"date":680,"open":297,"high":297,"low":681,"close":682,"change":579,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-21",12.9,13.07,-1.21,224852.098205,3253,13.0676,{"date":688,"open":689,"high":690,"low":691,"close":671,"change":545,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-20",13.43,13.53,13.05,-1.42,339753.808474,3579,13.2314,{"date":697,"open":516,"high":698,"low":699,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":9,"vwap":700},"2026-07-17",13.72,13.35,13.42,-0.39,-2.82,451200,{"date":705,"open":706,"high":707,"low":708,"close":709,"change":674,"percent_change":710,"volume":711,"transactions":9,"vwap":709},"2026-07-16",13.78,13.83,13.575,13.81,1.1,238700,{"date":713,"open":308,"high":714,"low":715,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":9,"vwap":716},"2026-07-15",13.995,13.645,13.66,-0.2,-1.44,308800,{"date":721,"open":331,"high":331,"low":722,"close":308,"change":428,"percent_change":723,"volume":724,"transactions":9,"vwap":308},"2026-07-14",13.781,-1,322500,{"date":726,"open":727,"high":727,"low":728,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":729},"2026-07-13",14.5,13.94,14,-0.5,-3.45,285800,{"date":734,"open":359,"high":408,"low":362,"close":727,"change":466,"percent_change":735,"volume":736,"transactions":9,"vwap":727},"2026-07-10",0.55,157300,{"date":738,"open":399,"high":739,"low":340,"close":359,"change":466,"percent_change":104,"volume":740,"transactions":9,"vwap":359},"2026-07-09",14.475,228200,{"date":742,"open":379,"high":379,"low":318,"close":418,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":418},"2026-07-08",-0.25,-1.71,257400,{"date":747,"open":332,"high":506,"low":331,"close":517,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":517},"2026-07-07",0.42,2.96,166800,{"date":752,"open":381,"high":753,"low":463,"close":332,"change":497,"percent_change":754,"volume":755,"transactions":9,"vwap":332},"2026-07-06",14.67,-2.54,356200,{"date":757,"open":388,"high":758,"low":759,"close":388,"change":220,"percent_change":220,"volume":760,"transactions":9,"vwap":388},"2026-07-02",14.58,14.45,242500,{"date":762,"open":417,"high":763,"low":764,"close":388,"change":133,"percent_change":765,"volume":766,"transactions":9,"vwap":388},"2026-07-01",14.64,14.215,0.62,255700,{"date":768,"open":753,"high":769,"low":770,"close":759,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":759},"2026-06-30",14.75,14.345,-0.22,-1.5,400300,{"date":775,"open":434,"high":776,"low":777,"close":753,"change":748,"percent_change":778,"volume":779,"transactions":9,"vwap":753},"2026-06-29",14.74,14.01,2.95,469000,{"date":781,"open":340,"high":782,"low":783,"close":782,"change":229,"percent_change":518,"volume":784,"transactions":9,"vwap":782},"2026-06-26",14.25,13.87,1007500,{"date":786,"open":787,"high":777,"low":787,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-06-25",13.54,13.85,0.54,4.06,815700,{"date":793,"open":516,"high":307,"low":794,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-06-24",13.29,13.31,-0.42,-3.06,559400,{"date":800,"open":782,"high":782,"low":801,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-06-23",13.705,13.73,-0.27,-1.93,456800,{"date":807,"open":349,"high":808,"low":809,"close":729,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":729},"2026-06-22",14.405,13.9,-0.32,-2.23,650100,{"date":814,"open":493,"high":815,"low":340,"close":361,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":361},"2026-06-18",14.97,-0.53,-3.57,960400,{"date":820,"open":493,"high":505,"low":776,"close":821,"change":822,"percent_change":210,"volume":823,"transactions":9,"vwap":821},"2026-06-17",14.85,-0.01,296500,{"date":825,"open":493,"high":826,"low":827,"close":493,"change":466,"percent_change":789,"volume":828,"transactions":9,"vwap":493},"2026-06-16",14.92,14.805,263800,{"date":830,"open":831,"high":831,"low":832,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-06-15",15.05,14.735,14.78,-0.21,-1.4,403600,{"date":838,"open":507,"high":839,"low":840,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-06-12",15.08,14.855,14.99,0.11,0.74,345200,{"date":846,"open":753,"high":826,"low":753,"close":847,"change":343,"percent_change":848,"volume":849,"transactions":9,"vwap":847},"2026-06-11",14.88,1.43,479500,{"date":851,"open":852,"high":852,"low":853,"close":753,"change":143,"percent_change":854,"volume":855,"transactions":9,"vwap":753},"2026-06-10",15,14.63,-2.27,410200,{"date":857,"open":858,"high":859,"low":841,"close":860,"change":861,"percent_change":816,"volume":862,"transactions":9,"vwap":860},"2026-06-09",15.09,15.11,15.01,-0.08,303800,{"date":864,"open":841,"high":865,"low":815,"close":858,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":858},"2026-06-08",15.26,0.14,0.94,546400,{"date":870,"open":871,"high":872,"low":873,"close":874,"change":545,"percent_change":875,"volume":876,"transactions":9,"vwap":874},"2026-06-05",15.15,15.285,14.94,14.95,-1.25,335800,{"date":878,"open":879,"high":880,"low":881,"close":882,"change":410,"percent_change":701,"volume":883,"transactions":9,"vwap":882},"2026-06-04",15.2,15.23,15.095,15.14,357500,{"date":885,"open":886,"high":887,"low":841,"close":879,"change":888,"percent_change":229,"volume":889,"transactions":9,"vwap":879},"2026-06-03",15.12,15.25,0.06,449200,{"date":891,"open":839,"high":865,"low":892,"close":882,"change":190,"percent_change":893,"volume":894,"transactions":9,"vwap":882},"2026-06-02",14.995,0.13,596500,{"date":896,"open":821,"high":897,"low":821,"close":886,"change":674,"percent_change":48,"volume":898,"transactions":9,"vwap":886},"2026-06-01",15.135,592700,{"date":900,"open":874,"high":860,"low":507,"close":815,"change":901,"percent_change":333,"volume":902,"transactions":9,"vwap":815},"2026-05-29",0.01,557400,{"date":904,"open":882,"high":905,"low":906,"close":494,"change":834,"percent_change":907,"volume":908,"transactions":9,"vwap":494},"2026-05-28",15.18,14.925,-1.38,491200,{"date":910,"open":911,"high":912,"low":871,"close":913,"change":210,"percent_change":914,"volume":915,"transactions":9,"vwap":913},"2026-05-27",15.21,15.32,15.17,-0.46,605900,{"date":917,"open":918,"high":918,"low":905,"close":919,"change":190,"percent_change":893,"volume":745,"transactions":9,"vwap":919},"2026-05-26",15.33,15.24,{"date":921,"open":887,"high":922,"low":882,"close":923,"change":822,"percent_change":210,"volume":924,"transactions":9,"vwap":923},"2026-05-22",15.37,15.22,203600,{"date":926,"open":919,"high":927,"low":913,"close":880,"change":427,"percent_change":928,"volume":929,"transactions":9,"vwap":880},"2026-05-21",15.359,-0.13,320400,{"date":931,"open":912,"high":912,"low":932,"close":887,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":887},"2026-05-20",15.205,-0.05,-0.33,389700,{"date":937,"open":919,"high":938,"low":919,"close":939,"change":363,"percent_change":940,"volume":941,"transactions":9,"vwap":939},"2026-05-19",15.39,15.3,-0.26,343400,{"date":943,"open":922,"high":944,"low":912,"close":945,"change":427,"percent_change":928,"volume":946,"transactions":9,"vwap":945},"2026-05-18",15.52,15.34,659400,{"date":948,"open":949,"high":950,"low":949,"close":951,"change":893,"percent_change":952,"volume":953,"transactions":9,"vwap":951},"2026-05-15",15.19,15.375,15.36,0.85,673300,{"date":955,"open":905,"high":956,"low":874,"close":880,"change":466,"percent_change":957,"volume":958,"transactions":9,"vwap":880},"2026-05-14",15.29,0.53,959900,{"date":960,"open":961,"high":962,"low":963,"close":871,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":871},"2026-05-13",15.82,15.885,14.87,-0.7,-4.42,7988400,{"date":968,"open":961,"high":969,"low":970,"close":971,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":971},"2026-05-12",15.88,15.805,15.85,0.04,0.25,562400,{"date":976,"open":977,"high":978,"low":979,"close":980,"change":410,"percent_change":322,"volume":981,"transactions":9,"vwap":980},"2026-05-11",15.87,15.91,15.8,15.81,812800,{"date":983,"open":977,"high":984,"low":971,"close":977,"change":901,"percent_change":888,"volume":985,"transactions":9,"vwap":977},"2026-05-08",15.895,175700,{"date":987,"open":969,"high":988,"low":989,"close":990,"change":901,"percent_change":888,"volume":991,"transactions":9,"vwap":990},"2026-05-07",15.93,15.84,15.86,297200,{"date":993,"open":978,"high":978,"low":989,"close":971,"change":363,"percent_change":743,"volume":994,"transactions":9,"vwap":971},"2026-05-06",284800,{"date":996,"open":978,"high":997,"low":969,"close":998,"change":999,"percent_change":545,"volume":1000,"transactions":9,"vwap":998},"2026-05-05",15.925,15.89,-0.03,603400,{"date":1002,"open":988,"high":26,"low":978,"close":1003,"change":427,"percent_change":928,"volume":1004,"transactions":9,"vwap":1003},"2026-05-04",15.92,207300,{"date":1006,"open":988,"high":1007,"low":1003,"close":1007,"change":342,"percent_change":436,"volume":1008,"transactions":9,"vwap":1007},"2026-05-01",15.94,293700,{"date":1010,"open":978,"high":1003,"low":978,"close":978,"change":822,"percent_change":410,"volume":1011,"transactions":9,"vwap":978},"2026-04-30",319000,{"date":1013,"open":1003,"high":1007,"low":978,"close":1003,"change":822,"percent_change":410,"volume":1014,"transactions":9,"vwap":1003},"2026-04-29",341200,{"date":1016,"open":1007,"high":26,"low":978,"close":988,"change":901,"percent_change":888,"volume":1017,"transactions":9,"vwap":988},"2026-04-28",269200,{"date":1019,"open":1020,"high":1021,"low":1020,"close":1003,"change":427,"percent_change":928,"volume":1022,"transactions":9,"vwap":1003},"2026-04-27",15.9,15.935,126500,{"date":1024,"open":977,"high":26,"low":977,"close":1007,"change":888,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1007},"2026-04-24",0.38,325600,{"date":1028,"open":1020,"high":1020,"low":971,"close":969,"change":822,"percent_change":410,"volume":1029,"transactions":9,"vwap":969},"2026-04-23",334900,{"date":1031,"open":1020,"high":978,"low":969,"close":998,"change":220,"percent_change":220,"volume":1032,"transactions":9,"vwap":998},"2026-04-22",389800,{"date":1034,"open":998,"high":1003,"low":969,"close":998,"change":220,"percent_change":220,"volume":1035,"transactions":9,"vwap":998},"2026-04-21",342300,{"date":1037,"open":990,"high":1020,"low":990,"close":998,"change":342,"percent_change":436,"volume":1038,"transactions":9,"vwap":998},"2026-04-20",294300,{"date":1040,"open":998,"high":998,"low":1041,"close":990,"change":220,"percent_change":220,"volume":1042,"transactions":9,"vwap":990},"2026-04-17",15.845,226700,{"date":1044,"open":978,"high":1003,"low":971,"close":990,"change":410,"percent_change":322,"volume":1045,"transactions":9,"vwap":990},"2026-04-16",799400,{"date":1047,"open":1020,"high":1007,"low":1020,"close":1003,"change":190,"percent_change":893,"volume":1048,"transactions":9,"vwap":1003},"2026-04-15",230000,{"date":1050,"open":990,"high":1020,"low":1051,"close":1020,"change":972,"percent_change":973,"volume":1052,"transactions":9,"vwap":1020},"2026-04-14",15.855,274400,{"date":1054,"open":979,"high":969,"low":979,"close":990,"change":972,"percent_change":973,"volume":1055,"transactions":9,"vwap":990},"2026-04-13",294000,{"date":1057,"open":979,"high":961,"low":979,"close":961,"change":190,"percent_change":893,"volume":1058,"transactions":9,"vwap":961},"2026-04-10",366100,{"date":1060,"open":1061,"high":1062,"low":1061,"close":979,"change":220,"percent_change":220,"volume":1063,"transactions":9,"vwap":979},"2026-04-09",15.79,15.815,412200,{"date":1065,"open":980,"high":1062,"low":1061,"close":979,"change":220,"percent_change":220,"volume":1066,"transactions":9,"vwap":979},"2026-04-08",519300,{"date":1068,"open":980,"high":980,"low":1061,"close":979,"change":822,"percent_change":410,"volume":1069,"transactions":9,"vwap":979},"2026-04-07",564000,{"date":1071,"open":979,"high":980,"low":1061,"close":980,"change":220,"percent_change":220,"volume":1072,"transactions":9,"vwap":980},"2026-04-06",260400,{"date":1074,"open":1061,"high":980,"low":1061,"close":980,"change":901,"percent_change":888,"volume":1075,"transactions":9,"vwap":980},"2026-04-02",272600,{"date":1077,"open":961,"high":961,"low":1078,"close":979,"change":220,"percent_change":220,"volume":1079,"transactions":9,"vwap":979},"2026-04-01",15.775,204100,{"date":1081,"open":980,"high":971,"low":1061,"close":979,"change":220,"percent_change":220,"volume":1082,"transactions":9,"vwap":979},"2026-03-31",447000,{"date":1084,"open":979,"high":980,"low":1085,"close":979,"change":901,"percent_change":888,"volume":1086,"transactions":9,"vwap":979},"2026-03-30",15.78,284100,{"date":1088,"open":980,"high":961,"low":1085,"close":1061,"change":999,"percent_change":545,"volume":1089,"transactions":9,"vwap":1061},"2026-03-27",497400,{"date":1091,"open":989,"high":971,"low":979,"close":961,"change":999,"percent_change":545,"volume":1092,"transactions":9,"vwap":961},"2026-03-26",221800,{"date":1094,"open":998,"high":984,"low":1095,"close":971,"change":363,"percent_change":743,"volume":1096,"transactions":9,"vwap":971},"2026-03-25",15.83,258100,{"date":1098,"open":1061,"high":1020,"low":1085,"close":998,"change":466,"percent_change":1099,"volume":1100,"transactions":9,"vwap":998},"2026-03-24",0.51,296800,{"date":1102,"open":1085,"high":980,"low":1103,"close":980,"change":972,"percent_change":973,"volume":1104,"transactions":9,"vwap":980},"2026-03-23",15.77,369800,{"date":1106,"open":1103,"high":1085,"low":1107,"close":1103,"change":901,"percent_change":888,"volume":1108,"transactions":9,"vwap":1103},"2026-03-20",15.76,485500,{"date":1110,"open":1111,"high":1085,"low":1111,"close":1107,"change":342,"percent_change":436,"volume":1112,"transactions":9,"vwap":1107},"2026-03-19",15.73,418000,{"date":1114,"open":1103,"high":1115,"low":1116,"close":1111,"change":933,"percent_change":810,"volume":1117,"transactions":9,"vwap":1111},"2026-03-18",15.785,15.725,533700,{"date":1119,"open":1085,"high":979,"low":1107,"close":1085,"change":822,"percent_change":410,"volume":1120,"transactions":9,"vwap":1085},"2026-03-17",283700,{"date":1122,"open":979,"high":979,"low":1107,"close":1061,"change":822,"percent_change":410,"volume":1123,"transactions":9,"vwap":1061},"2026-03-16",374100,{"date":1125,"open":1085,"high":979,"low":1126,"close":979,"change":190,"percent_change":893,"volume":1127,"transactions":9,"vwap":979},"2026-03-13",15.75,506200,{"date":1129,"open":1103,"high":1061,"low":1103,"close":1085,"change":822,"percent_change":410,"volume":1130,"transactions":9,"vwap":1085},"2026-03-12",305500,{"date":1132,"open":1085,"high":979,"low":1133,"close":1061,"change":822,"percent_change":410,"volume":1134,"transactions":9,"vwap":1061},"2026-03-11",15.761,457700,{"date":1136,"open":1103,"high":979,"low":1126,"close":979,"change":220,"percent_change":220,"volume":1137,"transactions":9,"vwap":979},"2026-03-10",414200,{"date":1139,"open":1126,"high":980,"low":1126,"close":979,"change":901,"percent_change":888,"volume":1140,"transactions":9,"vwap":979},"2026-03-09",901200,{"date":1142,"open":1126,"high":979,"low":1143,"close":1061,"change":190,"percent_change":893,"volume":1144,"transactions":9,"vwap":1061},"2026-03-06",15.74,611900,{"date":1146,"open":1111,"high":1103,"low":1111,"close":1103,"change":382,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1103},"2026-03-05",0.32,540600,{"date":1150,"open":1126,"high":1107,"low":1151,"close":1151,"change":933,"percent_change":810,"volume":1152,"transactions":9,"vwap":1151},"2026-03-04",15.72,226400,{"date":1154,"open":1103,"high":979,"low":1143,"close":1103,"change":427,"percent_change":928,"volume":1155,"transactions":9,"vwap":1103},"2026-03-03",504000,{"date":1157,"open":1126,"high":970,"low":1143,"close":1061,"change":901,"percent_change":888,"volume":1158,"transactions":9,"vwap":1061},"2026-03-02",457300,{"date":1160,"open":1143,"high":979,"low":1161,"close":1085,"change":972,"percent_change":973,"volume":1162,"transactions":9,"vwap":1085},"2026-02-27",15.735,133600,{"date":1164,"open":1085,"high":1085,"low":1111,"close":1143,"change":822,"percent_change":410,"volume":1165,"transactions":9,"vwap":1143},"2026-02-26",974100,{"date":1167,"open":1168,"high":980,"low":1168,"close":1126,"change":999,"percent_change":545,"volume":1169,"transactions":9,"vwap":1126},"2026-02-25",15.7,579500,{"date":1171,"open":1143,"high":980,"low":1143,"close":1085,"change":972,"percent_change":973,"volume":1172,"transactions":9,"vwap":1085},"2026-02-24",1033500,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1143,"change":382,"percent_change":1147,"volume":1178,"transactions":9,"vwap":1143},"2026-02-23",15.69,15.745,15.67,391800,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1175,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1175},"2026-02-20",15.51,15.71,15.505,0.18,1.16,470000,{"date":1188,"open":1189,"high":1189,"low":1190,"close":1181,"change":220,"percent_change":220,"volume":1191,"transactions":9,"vwap":1181},"2026-02-19",15.53,15.5,200100,{"date":1193,"open":1194,"high":1195,"low":1190,"close":1181,"change":363,"percent_change":940,"volume":1196,"transactions":9,"vwap":1181},"2026-02-18",15.55,15.56,399100,{"date":1198,"open":1195,"high":1199,"low":1200,"close":1194,"change":427,"percent_change":928,"volume":1201,"transactions":9,"vwap":1194},"2026-02-17",15.57,15.545,256700,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1199,"change":190,"percent_change":893,"volume":1207,"transactions":9,"vwap":1199},"2026-02-13",15.6,15.625,15.54,541600,{"date":1209,"open":1210,"high":1210,"low":1189,"close":1194,"change":901,"percent_change":888,"volume":1211,"transactions":9,"vwap":1194},"2026-02-12",15.58,152600,{"date":1213,"open":1195,"high":1195,"low":944,"close":1206,"change":427,"percent_change":928,"volume":1214,"transactions":9,"vwap":1206},"2026-02-11",108000,{"date":1216,"open":1189,"high":1195,"low":1189,"close":1195,"change":342,"percent_change":436,"volume":1217,"transactions":9,"vwap":1195},"2026-02-10",89600,{"date":1219,"open":1189,"high":1199,"low":1220,"close":1189,"change":427,"percent_change":928,"volume":1221,"transactions":9,"vwap":1189},"2026-02-09",15.525,94500,{"date":1223,"open":944,"high":1199,"low":1181,"close":1194,"change":342,"percent_change":436,"volume":1224,"transactions":9,"vwap":1194},"2026-02-06",140900,{"date":1226,"open":1190,"high":944,"low":1190,"close":944,"change":901,"percent_change":888,"volume":1227,"transactions":9,"vwap":944},"2026-02-05",139900,{"date":1229,"open":1190,"high":944,"low":1190,"close":1181,"change":190,"percent_change":893,"volume":1230,"transactions":9,"vwap":1181},"2026-02-04",112600,{"date":1232,"open":1181,"high":1233,"low":1234,"close":1234,"change":427,"percent_change":928,"volume":1235,"transactions":9,"vwap":1234},"2026-02-03",15.535,15.49,160700,{"date":1237,"open":1238,"high":1220,"low":1239,"close":1181,"change":382,"percent_change":1147,"volume":1240,"transactions":9,"vwap":1181},"2026-02-02",15.46,15.445,250600,{"date":1242,"open":1234,"high":1234,"low":1243,"close":1238,"change":822,"percent_change":410,"volume":1244,"transactions":9,"vwap":1238},"2026-01-30",15.45,278200,{"date":1246,"open":1247,"high":1248,"low":1247,"close":1249,"change":220,"percent_change":220,"volume":1250,"transactions":9,"vwap":1249},"2026-01-29",15.458,15.48,15.47,232300,{"date":1252,"open":1234,"high":1234,"low":1253,"close":1249,"change":822,"percent_change":410,"volume":1254,"transactions":9,"vwap":1249},"2026-01-28",15.465,276400,{"date":1256,"open":1249,"high":1248,"low":1238,"close":1248,"change":901,"percent_change":888,"volume":1257,"transactions":9,"vwap":1248},"2026-01-27",308100,{"date":1259,"open":1248,"high":1234,"low":1249,"close":1249,"change":427,"percent_change":928,"volume":1260,"transactions":9,"vwap":1249},"2026-01-26",96500,{"date":1262,"open":1234,"high":1181,"low":1249,"close":1234,"change":822,"percent_change":410,"volume":1263,"transactions":9,"vwap":1234},"2026-01-23",264200,{"date":1265,"open":1190,"high":1181,"low":1234,"close":1190,"change":822,"percent_change":410,"volume":1266,"transactions":9,"vwap":1190},"2026-01-22",124000,{"date":1268,"open":1269,"high":1181,"low":1269,"close":1181,"change":972,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1181},"2026-01-21",15.44,0.26,285000,{"date":1273,"open":1234,"high":1234,"low":1274,"close":1249,"change":999,"percent_change":545,"volume":1048,"transactions":9,"vwap":1249},"2026-01-20",15.4,{"date":1276,"open":1234,"high":1181,"low":1234,"close":1190,"change":220,"percent_change":220,"volume":1277,"transactions":9,"vwap":1190},"2026-01-16",139200,{"date":1279,"open":1190,"high":1181,"low":1234,"close":1190,"change":220,"percent_change":220,"volume":1280,"transactions":9,"vwap":1190},"2026-01-15",115000,{"date":1282,"open":1190,"high":1181,"low":1248,"close":1190,"change":220,"percent_change":220,"volume":1283,"transactions":9,"vwap":1190},"2026-01-14",191300,{"date":1285,"open":1190,"high":1189,"low":1234,"close":1190,"change":822,"percent_change":410,"volume":1286,"transactions":9,"vwap":1190},"2026-01-13",178200,{"date":1288,"open":1248,"high":1181,"low":1249,"close":1181,"change":972,"percent_change":1270,"volume":1289,"transactions":9,"vwap":1181},"2026-01-12",104800,{"date":1291,"open":1249,"high":1181,"low":1238,"close":1249,"change":220,"percent_change":220,"volume":1292,"transactions":9,"vwap":1249},"2026-01-09",190600,{"date":1294,"open":1243,"high":1206,"low":1243,"close":1249,"change":427,"percent_change":928,"volume":1295,"transactions":9,"vwap":1249},"2026-01-08",546100,{"date":1297,"open":1269,"high":1234,"low":1298,"close":1234,"change":382,"percent_change":1147,"volume":1299,"transactions":9,"vwap":1234},"2026-01-07",15.41,209900,{"date":1301,"open":1302,"high":1243,"low":1302,"close":1269,"change":382,"percent_change":1147,"volume":1303,"transactions":9,"vwap":1269},"2026-01-06",15.35,198200,{"date":1305,"open":918,"high":1306,"low":912,"close":938,"change":382,"percent_change":1307,"volume":1308,"transactions":9,"vwap":938},"2026-01-05",15.405,0.33,252800,{"date":1310,"open":951,"high":951,"low":918,"close":945,"change":427,"percent_change":928,"volume":1311,"transactions":9,"vwap":945},"2026-01-02",256500,{"date":1313,"open":922,"high":922,"low":945,"close":951,"change":901,"percent_change":333,"volume":1314,"transactions":9,"vwap":951},"2025-12-31",181200,{"date":1316,"open":922,"high":922,"low":945,"close":1302,"change":822,"percent_change":210,"volume":1317,"transactions":9,"vwap":1302},"2025-12-30",318800,{"date":1319,"open":1274,"high":1298,"low":951,"close":951,"change":410,"percent_change":701,"volume":1320,"transactions":9,"vwap":951},"2025-12-29",100600,{"date":1322,"open":1323,"high":1324,"low":951,"close":1324,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1324},"2025-12-26",15.38,15.42,0.035,0.23,99700,{"date":1329,"open":1324,"high":1324,"low":1323,"close":1330,"change":401,"percent_change":579,"volume":1331,"transactions":9,"vwap":1330},"2025-12-24",15.385,36600,{"date":1333,"open":1323,"high":1298,"low":922,"close":1298,"change":190,"percent_change":893,"volume":1334,"transactions":9,"vwap":1298},"2025-12-23",193600,{"date":1336,"open":1302,"high":1298,"low":1337,"close":938,"change":342,"percent_change":169,"volume":1338,"transactions":9,"vwap":938},"2025-12-22",15.325,145000,{"date":1340,"open":1302,"high":1341,"low":912,"close":951,"change":822,"percent_change":210,"volume":1342,"transactions":9,"vwap":951},"2025-12-19",15.43,485300,{"date":1344,"open":1323,"high":938,"low":1302,"close":922,"change":822,"percent_change":210,"volume":1345,"transactions":9,"vwap":922},"2025-12-18",191700,{"date":1347,"open":1323,"high":1274,"low":922,"close":1323,"change":220,"percent_change":220,"volume":1348,"transactions":9,"vwap":1323},"2025-12-17",107800,{"date":1350,"open":1324,"high":1324,"low":951,"close":1323,"change":342,"percent_change":169,"volume":1351,"transactions":9,"vwap":1323},"2025-12-16",159100,{"date":1353,"open":1243,"high":1243,"low":1302,"close":1302,"change":200,"percent_change":311,"volume":1354,"transactions":9,"vwap":1302},"2025-12-15",250400,{"date":1356,"open":1248,"high":1181,"low":1341,"close":1269,"change":822,"percent_change":410,"volume":1357,"transactions":9,"vwap":1269},"2025-12-12",419800,{"date":1359,"open":922,"high":1243,"low":922,"close":1243,"change":466,"percent_change":392,"volume":1360,"transactions":9,"vwap":1243},"2025-12-11",196100,{"date":1362,"open":1323,"high":1269,"low":922,"close":922,"change":999,"percent_change":545,"volume":1363,"transactions":9,"vwap":922},"2025-12-10",566400,{"date":1365,"open":938,"high":1298,"low":922,"close":1274,"change":342,"percent_change":169,"volume":1366,"transactions":9,"vwap":1274},"2025-12-09",266800,{"date":1368,"open":1274,"high":1274,"low":951,"close":922,"change":999,"percent_change":545,"volume":1369,"transactions":9,"vwap":922},"2025-12-08",149200,{"date":1371,"open":918,"high":1274,"low":918,"close":1274,"change":382,"percent_change":1307,"volume":1372,"transactions":9,"vwap":1274},"2025-12-05",129300,{"date":1374,"open":939,"high":1302,"low":939,"close":1302,"change":822,"percent_change":210,"volume":1375,"transactions":9,"vwap":1302},"2025-12-04",139500,{"date":1377,"open":1302,"high":951,"low":956,"close":951,"change":888,"percent_change":1378,"volume":1379,"transactions":9,"vwap":951},"2025-12-03",0.39,213900,{"date":1381,"open":939,"high":74,"low":1382,"close":939,"change":220,"percent_change":220,"volume":1383,"transactions":9,"vwap":939},"2025-12-02",15.245,200000,{"date":1385,"open":913,"high":945,"low":913,"close":939,"change":888,"percent_change":1378,"volume":1386,"transactions":9,"vwap":939},"2025-12-01",183600,{"date":1388,"open":949,"high":919,"low":1389,"close":919,"change":466,"percent_change":957,"volume":1390,"transactions":9,"vwap":919},"2025-11-28",15.16,113400,{"date":1392,"open":1393,"high":879,"low":1393,"close":1389,"change":972,"percent_change":1270,"volume":1394,"transactions":9,"vwap":1389},"2025-11-26",15.1,335100,{"date":1396,"open":1397,"high":1398,"low":1397,"close":886,"change":888,"percent_change":229,"volume":1399,"transactions":9,"vwap":886},"2025-11-25",15.07,15.13,256800,{"date":1401,"open":839,"high":859,"low":1402,"close":1402,"change":999,"percent_change":717,"volume":1403,"transactions":9,"vwap":1402},"2025-11-24",15.06,297800,{"date":1405,"open":839,"high":886,"low":839,"close":858,"change":220,"percent_change":220,"volume":1406,"transactions":9,"vwap":858},"2025-11-21",166900,{"date":1408,"open":859,"high":859,"low":1397,"close":858,"change":190,"percent_change":893,"volume":1409,"transactions":9,"vwap":858},"2025-11-20",220900,{"date":1411,"open":886,"high":886,"low":1412,"close":1397,"change":822,"percent_change":210,"volume":1413,"transactions":9,"vwap":1397},"2025-11-19",15.065,169900,{"date":1415,"open":831,"high":839,"low":1416,"close":839,"change":342,"percent_change":169,"volume":1417,"transactions":9,"vwap":839},"2025-11-18",15.02,179700,{"date":1419,"open":1393,"high":1393,"low":1420,"close":831,"change":933,"percent_change":934,"volume":1421,"transactions":9,"vwap":831},"2025-11-17",15.045,316300,{"date":1423,"open":1393,"high":859,"low":1424,"close":1393,"change":822,"percent_change":210,"volume":1425,"transactions":9,"vwap":1393},"2025-11-14",15.044,230400,{"date":1427,"open":1397,"high":859,"low":1420,"close":859,"change":901,"percent_change":333,"volume":1428,"transactions":9,"vwap":859},"2025-11-13",310900,{"date":1430,"open":1398,"high":1398,"low":858,"close":1393,"change":427,"percent_change":928,"volume":1431,"transactions":9,"vwap":1393},"2025-11-12",295900,{"date":1433,"open":1389,"high":905,"low":852,"close":886,"change":933,"percent_change":934,"volume":1434,"transactions":9,"vwap":886},"2025-11-11",342200,{"date":1436,"open":905,"high":879,"low":882,"close":913,"change":342,"percent_change":169,"volume":1437,"transactions":9,"vwap":913},"2025-11-10",164400,{"date":1439,"open":1416,"high":871,"low":860,"close":882,"change":893,"percent_change":1440,"volume":1441,"transactions":9,"vwap":882},"2025-11-07",0.87,557700,{"date":1443,"open":852,"high":1416,"low":1444,"close":860,"change":190,"percent_change":893,"volume":1445,"transactions":9,"vwap":860},"2025-11-06",14.98,200800,{"date":1447,"open":852,"high":860,"low":874,"close":841,"change":342,"percent_change":169,"volume":1448,"transactions":9,"vwap":841},"2025-11-05",179100,{"date":1450,"open":493,"high":1444,"low":1451,"close":494,"change":342,"percent_change":169,"volume":1452,"transactions":9,"vwap":494},"2025-11-04",14.84,206400,{"date":1454,"open":507,"high":1455,"low":1451,"close":505,"change":972,"percent_change":21,"volume":1456,"transactions":9,"vwap":505},"2025-11-03",14.985,168700,{"date":1458,"open":821,"high":1459,"low":1460,"close":507,"change":972,"percent_change":21,"volume":1461,"transactions":9,"vwap":507},"2025-10-31",14.9,14.83,296100,{"date":1463,"open":1451,"high":493,"low":1464,"close":821,"change":220,"percent_change":220,"volume":1465,"transactions":9,"vwap":821},"2025-10-30",14.81,237100,{"date":1467,"open":847,"high":1459,"low":1451,"close":821,"change":822,"percent_change":210,"volume":1468,"transactions":9,"vwap":821},"2025-10-29",437900,{"date":1470,"open":1451,"high":847,"low":1451,"close":493,"change":220,"percent_change":220,"volume":1471,"transactions":9,"vwap":493},"2025-10-28",959300,{"date":1473,"open":963,"high":1474,"low":1475,"close":493,"change":822,"percent_change":210,"volume":1476,"transactions":9,"vwap":493},"2025-10-27",14.91,14.845,164500,{"date":1478,"open":507,"high":1479,"low":1480,"close":963,"change":382,"percent_change":1481,"volume":1482,"transactions":9,"vwap":963},"2025-10-24",14.895,14.825,0.34,214300,{"date":1484,"open":1464,"high":1451,"low":1485,"close":1486,"change":888,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1486},"2025-10-23",14.76,14.82,0.41,251200,{"date":1490,"open":1491,"high":1492,"low":1491,"close":1485,"change":342,"percent_change":169,"volume":1493,"transactions":9,"vwap":1485},"2025-10-22",14.73,14.775,341900,{"date":1495,"open":776,"high":504,"low":1496,"close":1491,"change":901,"percent_change":333,"volume":1497,"transactions":9,"vwap":1491},"2025-10-21",14.71,322900,{"date":1499,"open":1486,"high":493,"low":1496,"close":1500,"change":363,"percent_change":803,"volume":1501,"transactions":9,"vwap":1500},"2025-10-20",14.72,222700,{"date":1503,"open":1485,"high":1504,"low":832,"close":1485,"change":220,"percent_change":220,"volume":1505,"transactions":9,"vwap":1485},"2025-10-17",14.8,246700,{"date":1507,"open":1464,"high":821,"low":1508,"close":1485,"change":363,"percent_change":803,"volume":1509,"transactions":9,"vwap":1485},"2025-10-16",14.695,356900,{"date":1511,"open":852,"high":831,"low":1512,"close":1504,"change":545,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1504},"2025-10-15",14.77,-1.27,304100,{"date":1516,"open":1496,"high":1517,"low":1518,"close":841,"change":1519,"percent_change":1520,"volume":1521,"transactions":9,"vwap":841},"2025-10-14",15.04,14.69,0.28,1.9,421300,{"date":1523,"open":1524,"high":1525,"low":517,"close":1496,"change":343,"percent_change":1526,"volume":1295,"transactions":9,"vwap":1496},"2025-10-13",14.65,14.725,1.45,{"date":1528,"open":1518,"high":769,"low":1529,"close":727,"change":717,"percent_change":1530,"volume":1531,"transactions":9,"vwap":727},"2025-10-10",14.425,-1.36,397900,{"date":1533,"open":963,"high":847,"low":1534,"close":1535,"change":545,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1535},"2025-10-09",14.675,14.7,-1.28,507300,{"date":1539,"open":1397,"high":1397,"low":821,"close":507,"change":1540,"percent_change":1541,"volume":1542,"transactions":9,"vwap":507},"2025-10-08",0.79,5.6,1740800,{"date":1544,"open":729,"high":1545,"low":729,"close":329,"change":616,"percent_change":675,"volume":1546,"transactions":9,"vwap":329},"2025-10-07",14.235,359500,{"date":1548,"open":473,"high":318,"low":728,"close":728,"change":1549,"percent_change":201,"volume":1550,"transactions":9,"vwap":728},"2025-10-06",-0.11,433600,{"date":1552,"open":331,"high":1553,"low":331,"close":479,"change":342,"percent_change":343,"volume":1554,"transactions":9,"vwap":479},"2025-10-03",14.28,407300,{"date":1556,"open":444,"high":1557,"low":1558,"close":1559,"change":133,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1559},"2025-10-02",14.075,13.93,14.02,0.65,500900,{"date":1563,"open":1564,"high":1565,"low":1566,"close":1558,"change":363,"percent_change":627,"volume":1567,"transactions":9,"vwap":1558},"2025-10-01",13.97,14.055,13.915,499200,{"date":1569,"open":485,"high":319,"low":1570,"close":1564,"change":428,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1564},"2025-09-30",13.905,-0.99,383400,{"date":1574,"open":434,"high":434,"low":485,"close":485,"change":372,"percent_change":964,"volume":1575,"transactions":9,"vwap":485},"2025-09-29",225400,{"date":1577,"open":465,"high":434,"low":465,"close":464,"change":901,"percent_change":333,"volume":1578,"transactions":9,"vwap":464},"2025-09-26",171600,{"date":1580,"open":1581,"high":1581,"low":465,"close":465,"change":410,"percent_change":796,"volume":1582,"transactions":9,"vwap":465},"2025-09-25",14.26,356300,{"date":1584,"open":1585,"high":362,"low":434,"close":1581,"change":210,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1581},"2025-09-24",14.31,-0.49,197700,{"date":1589,"open":360,"high":759,"low":1585,"close":349,"change":456,"percent_change":1590,"volume":1591,"transactions":9,"vwap":349},"2025-09-23",-0.83,274800,{"date":1593,"open":1594,"high":759,"low":1594,"close":759,"change":382,"percent_change":118,"volume":1595,"transactions":9,"vwap":759},"2025-09-22",14.4,225100,{"date":1597,"open":419,"high":1598,"low":1594,"close":1594,"change":410,"percent_change":411,"volume":1599,"transactions":9,"vwap":1594},"2025-09-19",14.48,669700,{"date":1601,"open":496,"high":496,"low":759,"close":390,"change":427,"percent_change":428,"volume":1602,"transactions":9,"vwap":390},"2025-09-18",214700,{"date":1604,"open":381,"high":496,"low":390,"close":1598,"change":999,"percent_change":834,"volume":1605,"transactions":9,"vwap":1598},"2025-09-17",569100,{"date":1607,"open":496,"high":496,"low":425,"close":381,"change":901,"percent_change":333,"volume":1608,"transactions":9,"vwap":381},"2025-09-16",313000,{"date":1610,"open":381,"high":496,"low":1611,"close":727,"change":220,"percent_change":220,"volume":1612,"transactions":9,"vwap":727},"2025-09-15",14.495,114800,{"date":1614,"open":381,"high":408,"low":1598,"close":727,"change":427,"percent_change":428,"volume":1615,"transactions":9,"vwap":727},"2025-09-12",302700,{"date":1617,"open":425,"high":370,"low":1618,"close":496,"change":972,"percent_change":1519,"volume":1619,"transactions":9,"vwap":496},"2025-09-11",14.445,317300,{"date":1621,"open":727,"high":379,"low":390,"close":1598,"change":427,"percent_change":428,"volume":1622,"transactions":9,"vwap":1598},"2025-09-10",191600,{"date":1624,"open":759,"high":381,"low":360,"close":727,"change":888,"percent_change":748,"volume":1625,"transactions":9,"vwap":727},"2025-09-09",453800,{"date":1627,"open":1628,"high":1628,"low":1629,"close":417,"change":363,"percent_change":364,"volume":1630,"transactions":9,"vwap":417},"2025-09-08",14.55,14.395,413000,{"date":1632,"open":506,"high":1535,"low":371,"close":1598,"change":200,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1598},"2025-09-05",-0.62,394200,{"date":1636,"open":1637,"high":1638,"low":388,"close":408,"change":1549,"percent_change":1639,"volume":1640,"transactions":9,"vwap":408},"2025-09-04",14.66,14.68,-0.75,263700,{"date":1642,"open":727,"high":1496,"low":425,"close":1638,"change":616,"percent_change":710,"volume":1643,"transactions":9,"vwap":1638},"2025-09-03",599700,{"date":1645,"open":1594,"high":388,"low":1594,"close":496,"change":190,"percent_change":866,"volume":1646,"transactions":9,"vwap":496},"2025-09-02",448000,{"date":1648,"open":381,"high":1628,"low":1618,"close":727,"change":220,"percent_change":220,"volume":1649,"transactions":9,"vwap":727},"2025-08-29",248400,{"date":1651,"open":727,"high":1628,"low":371,"close":727,"change":466,"percent_change":735,"volume":1652,"transactions":9,"vwap":727},"2025-08-28",425700,{"date":1654,"open":360,"high":727,"low":418,"close":359,"change":220,"percent_change":220,"volume":1655,"transactions":9,"vwap":359},"2025-08-27",571000,{"date":1657,"open":417,"high":1658,"low":1594,"close":359,"change":999,"percent_change":834,"volume":1123,"transactions":9,"vwap":359},"2025-08-26",14.509,{"date":1660,"open":517,"high":517,"low":360,"close":759,"change":928,"percent_change":1661,"volume":1662,"transactions":9,"vwap":759},"2025-08-25",-0.89,478800,{"date":1664,"open":517,"high":1665,"low":417,"close":758,"change":888,"percent_change":1487,"volume":1666,"transactions":9,"vwap":758},"2025-08-22",14.6,933000,{"date":1668,"open":388,"high":1638,"low":1611,"close":496,"change":427,"percent_change":428,"volume":1669,"transactions":9,"vwap":496},"2025-08-21",686900,{"date":1671,"open":727,"high":1535,"low":425,"close":388,"change":888,"percent_change":1487,"volume":1672,"transactions":9,"vwap":388},"2025-08-20",899900,{"date":1674,"open":1598,"high":1675,"low":1618,"close":1598,"change":972,"percent_change":1519,"volume":1676,"transactions":9,"vwap":1598},"2025-08-19",14.535,845500,{"date":1678,"open":419,"high":379,"low":359,"close":417,"change":190,"percent_change":866,"volume":1679,"transactions":9,"vwap":417},"2025-08-18",620900,{"date":1681,"open":1665,"high":1682,"low":1594,"close":359,"change":579,"percent_change":1683,"volume":1684,"transactions":9,"vwap":359},"2025-08-15",14.655,-1.1,882500,{"date":1686,"open":426,"high":1687,"low":360,"close":758,"change":372,"percent_change":1688,"volume":1689,"transactions":9,"vwap":758},"2025-08-14",14.665,-0.68,1617200,{"date":1691,"open":833,"high":493,"low":758,"close":1638,"change":861,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1638},"2025-08-13",-0.54,1703200,{"date":1695,"open":1474,"high":905,"low":1696,"close":1485,"change":428,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1485},"2025-08-12",14.662,-0.94,3923700,{"date":1700,"open":1701,"high":1702,"low":507,"close":1459,"change":1703,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1459},"2025-08-11",15.215,15.27,5.62,60.56,10209600,{"date":1707,"open":1708,"high":1709,"low":1710,"close":1711,"change":972,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1711},"2025-08-08",9.25,9.405,9.19,9.28,0.43,320300,{"date":1715,"open":1716,"high":1717,"low":1718,"close":1719,"change":928,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1719},"2025-08-07",9.45,9.57,9.22,9.24,-1.39,186100,{"date":1723,"open":1724,"high":1709,"low":1724,"close":1725,"change":229,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1725},"2025-08-06",8.95,9.37,4.46,380300,{"date":1729,"open":1730,"high":1731,"low":1732,"close":1733,"change":663,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1733},"2025-08-05",8.94,9.09,8.72,8.97,1.13,268500,{"date":1737,"open":1738,"high":1739,"low":1740,"close":1741,"change":616,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1741},"2025-08-04",8.74,8.88,8.69,8.87,1.84,317900,{"date":1745,"open":1746,"high":1733,"low":179,"close":1747,"change":364,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1747},"2025-08-01",8.85,8.71,-3.11,398900,{"date":1751,"open":1752,"high":1753,"low":1754,"close":1755,"change":888,"percent_change":159,"volume":1756,"transactions":9,"vwap":1755},"2025-07-31",8.84,9.1,8.83,8.99,368300,{"date":1758,"open":1759,"high":1760,"low":1761,"close":1762,"change":290,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1762},"2025-07-30",9.52,9.53,8.91,8.93,-5.8,293200,{"date":1766,"open":1767,"high":1768,"low":1769,"close":1770,"change":363,"percent_change":796,"volume":1771,"transactions":9,"vwap":1770},"2025-07-29",9.58,9.59,9.145,9.48,862200,{"date":1773,"open":1768,"high":1774,"low":1775,"close":1759,"change":822,"percent_change":372,"volume":1776,"transactions":9,"vwap":1759},"2025-07-28",9.618,9.49,254200,{"date":1778,"open":1760,"high":1779,"low":1780,"close":1760,"change":382,"percent_change":957,"volume":1781,"transactions":9,"vwap":1760},"2025-07-25",9.64,9.42,242200,{"date":1783,"open":1784,"high":1784,"low":1785,"close":1770,"change":1786,"percent_change":1787,"volume":1354,"transactions":9,"vwap":1770},"2025-07-24",9.95,9.47,-0.48,-4.82,{"date":1789,"open":1790,"high":1791,"low":1792,"close":1793,"change":616,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1793},"2025-07-23",9.89,10,9.66,9.96,1.63,385900,{"date":1797,"open":1768,"high":1798,"low":1716,"close":1799,"change":1270,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1799},"2025-07-22",9.84,9.8,2.73,253800,{"date":1803,"open":1804,"high":1805,"low":1806,"close":1807,"change":893,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1807},"2025-07-21",9.5,9.72,9.46,9.54,1.38,384000,{"date":1811,"open":1812,"high":1813,"low":1814,"close":1815,"change":486,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1815},"2025-07-18",9.85,9.885,9.4,9.41,-3.59,242900,{"date":1819,"open":1820,"high":1821,"low":1820,"close":1822,"change":333,"percent_change":113,"volume":1823,"transactions":9,"vwap":1822},"2025-07-17",9.67,9.845,9.76,211100,{"date":1825,"open":1826,"high":1827,"low":1820,"close":1828,"change":928,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1828},"2025-07-16",9.91,9.949,9.69,-1.32,293000,{"date":1832,"open":1833,"high":1834,"low":1835,"close":1836,"change":1837,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1836},"2025-07-15",10.21,10.29,9.81,9.82,-0.36,-3.54,317400,{"date":1841,"open":1842,"high":1843,"low":1844,"close":1845,"change":456,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1845},"2025-07-14",10.31,10.49,10.105,10.18,-1.17,407200,{"date":1849,"open":1850,"high":1851,"low":1852,"close":1853,"change":333,"percent_change":238,"volume":1854,"transactions":9,"vwap":1853},"2025-07-11",10.16,10.32,10.1,10.3,281000,{"date":1856,"open":1857,"high":1858,"low":1850,"close":1859,"change":1860,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1859},"2025-07-10",10.36,10.48,10.23,-0.18,-1.73,216100,{"date":1864,"open":1865,"high":1858,"low":1850,"close":1866,"change":363,"percent_change":322,"volume":1867,"transactions":9,"vwap":1866},"2025-07-09",10.45,10.41,233500,{"date":1869,"open":1851,"high":1870,"low":1871,"close":1865,"change":169,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1865},"2025-07-08",10.605,10.26,1.95,274500,{"date":1875,"open":1876,"high":1877,"low":1878,"close":1879,"change":311,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1879},"2025-07-07",10.76,10.78,10.22,10.25,-5.36,221300,{"date":1883,"open":1884,"high":1885,"low":1886,"close":1887,"change":616,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1887},"2025-07-03",10.77,10.87,10.73,10.83,1.5,110300,{"date":1891,"open":1892,"high":1893,"low":1894,"close":1895,"change":893,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1895},"2025-07-02",10.59,10.71,10.44,10.67,1.23,309000,{"date":1899,"open":1852,"high":1900,"low":1901,"close":1902,"change":1903,"percent_change":1726,"volume":1904,"transactions":9,"vwap":1902},"2025-07-01",10.68,10.07,10.54,0.45,245500,{"date":1906,"open":1907,"high":1908,"low":1790,"close":1909,"change":616,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1909},"2025-06-30",9.99,10.2,10.09,1.61,418700,{"date":1913,"open":1914,"high":1914,"low":1822,"close":1915,"change":933,"percent_change":730,"volume":1916,"transactions":9,"vwap":1915},"2025-06-27",10.04,9.93,552600,{"date":1918,"open":1919,"high":1920,"low":1921,"close":1922,"change":579,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1922},"2025-06-26",10.14,10.24,9.86,9.98,-1.58,249600,{"date":1926,"open":1927,"high":1843,"low":1909,"close":1919,"change":1928,"percent_change":645,"volume":1929,"transactions":9,"vwap":1919},"2025-06-25",10.33,-0.15,177700,{"date":1931,"open":1932,"high":1933,"low":1932,"close":1834,"change":169,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1834},"2025-06-24",10.13,10.42,1.98,257100,{"date":1937,"open":1909,"high":1932,"low":1938,"close":1909,"change":220,"percent_change":220,"volume":1939,"transactions":9,"vwap":1909},"2025-06-23",9.87,246500,{"date":1941,"open":1922,"high":1942,"low":1943,"close":1909,"change":1270,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1909},"2025-06-20",10.11,9.825,2.64,584300,{"date":1947,"open":1948,"high":1949,"low":1950,"close":1951,"change":771,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1951},"2025-06-18",10.03,10.175,9.795,9.83,-2.19,348900,{"date":1955,"open":1871,"high":1956,"low":1948,"close":1957,"change":834,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1957},"2025-06-17",10.365,10.05,-2.05,478200,{"date":1961,"open":1927,"high":1962,"low":1963,"close":1871,"change":427,"percent_change":545,"volume":1964,"transactions":9,"vwap":1871},"2025-06-16",10.485,10.203,444800,{"date":1966,"open":1887,"high":1967,"low":1968,"close":1969,"change":1633,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1969},"2025-06-13",10.915,10.135,10.28,-5.69,399200,{"date":1973,"open":1974,"high":1975,"low":1877,"close":1976,"change":545,"percent_change":744,"volume":1977,"transactions":9,"vwap":1976},"2025-06-12",11.01,11.105,10.9,505800,{"date":1979,"open":226,"high":1980,"low":1981,"close":1982,"change":410,"percent_change":1692,"volume":1983,"transactions":9,"vwap":1982},"2025-06-11",11.39,11.065,11.09,371000,{"date":1985,"open":1986,"high":1987,"low":1988,"close":605,"change":1989,"percent_change":1990,"volume":1991,"transactions":9,"vwap":605},"2025-06-10",11.6,11.73,11.11,-0.44,-3.8,555700,{"date":1993,"open":218,"high":1994,"low":1995,"close":1995,"change":933,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1995},"2025-06-09",11.795,11.59,-0.43,165500,{"date":1999,"open":199,"high":217,"low":2000,"close":2001,"change":1307,"percent_change":2002,"volume":2003,"transactions":9,"vwap":2001},"2025-06-06",11.4,11.64,2.92,217900,{"date":2005,"open":2006,"high":2007,"low":2006,"close":189,"change":427,"percent_change":1860,"volume":2008,"transactions":9,"vwap":189},"2025-06-05",11.27,11.56,306100,{"date":2010,"open":525,"high":245,"low":2011,"close":2012,"change":220,"percent_change":220,"volume":2013,"transactions":9,"vwap":2012},"2025-06-04",11.21,11.33,225300,{"date":2015,"open":2016,"high":2017,"low":1885,"close":2012,"change":118,"percent_change":2018,"volume":2019,"transactions":9,"vwap":2012},"2025-06-03",10.99,11.36,3.19,260900,{"date":2021,"open":2022,"high":2023,"low":1884,"close":2024,"change":933,"percent_change":2025,"volume":2026,"transactions":9,"vwap":2024},"2025-06-02",10.96,11.04,10.98,-0.45,260600,{"date":2028,"open":2029,"high":2030,"low":1884,"close":2031,"change":972,"percent_change":2032,"volume":2033,"transactions":9,"vwap":2031},"2025-05-30",10.92,11.165,11.03,0.36,830300,{"date":2035,"open":2036,"high":2037,"low":1877,"close":2016,"change":1184,"percent_change":2038,"volume":2039,"transactions":9,"vwap":2016},"2025-05-29",10.88,11.02,1.67,224200,{"date":2041,"open":2042,"high":2043,"low":2044,"close":2045,"change":627,"percent_change":2046,"volume":2047,"transactions":9,"vwap":2045},"2025-05-28",11.07,11.08,10.75,10.81,-2.61,215200,{"date":2049,"open":2050,"high":2051,"low":2052,"close":2053,"change":1712,"percent_change":2054,"volume":2055,"transactions":9,"vwap":2053},"2025-05-27",10.8,11.12,10.725,11.1,4.03,286100,{"date":2057,"open":2058,"high":2051,"low":2059,"close":1895,"change":701,"percent_change":2060,"volume":2061,"transactions":9,"vwap":1895},"2025-05-23",10.85,10.66,-3.53,211000,{"date":2063,"open":2064,"high":2065,"low":2066,"close":2064,"change":822,"percent_change":200,"volume":2067,"transactions":9,"vwap":2064},"2025-05-22",11.06,11.23,11,308300,{"date":2069,"open":544,"high":1987,"low":2042,"close":2042,"change":2070,"percent_change":2071,"volume":2072,"transactions":9,"vwap":2042},"2025-05-21",-0.64,-5.47,324900,{"date":2074,"open":257,"high":208,"low":2000,"close":2075,"change":2076,"percent_change":2077,"volume":2078,"transactions":9,"vwap":2075},"2025-05-20",11.71,0.24,2.09,271700,{"date":2080,"open":2012,"high":199,"low":527,"close":2081,"change":363,"percent_change":486,"volume":1354,"transactions":9,"vwap":2081},"2025-05-19",11.47,{"date":2083,"open":1980,"high":209,"low":2084,"close":20,"change":893,"percent_change":2085,"volume":2086,"transactions":9,"vwap":20},"2025-05-16",11.37,1.14,259900,{"date":2088,"open":2089,"high":257,"low":2042,"close":256,"change":133,"percent_change":2090,"volume":2091,"transactions":9,"vwap":256},"2025-05-15",11.2,0.8,322700,{"date":2093,"open":2094,"high":20,"low":2053,"close":2095,"change":717,"percent_change":2096,"volume":2097,"transactions":9,"vwap":2095},"2025-05-14",11.44,11.29,-1.74,338800,{"date":2099,"open":2100,"high":2101,"low":2016,"close":199,"change":589,"percent_change":598,"volume":2102,"transactions":9,"vwap":199},"2025-05-13",11.16,11.53,753000,{"date":2104,"open":2105,"high":227,"low":1895,"close":2051,"change":1326,"percent_change":2106,"volume":2107,"transactions":9,"vwap":2051},"2025-05-12",11.48,2.11,758500,{"date":2109,"open":1933,"high":2110,"low":1933,"close":2111,"change":972,"percent_change":589,"volume":2112,"transactions":9,"vwap":2111},"2025-05-09",10.905,10.89,643200,{"date":2114,"open":1902,"high":2111,"low":2115,"close":2058,"change":1378,"percent_change":2116,"volume":2117,"transactions":9,"vwap":2058},"2025-05-08",10.39,3.73,651600,{"date":2119,"open":2120,"high":2121,"low":1901,"close":2122,"change":804,"percent_change":2123,"volume":2124,"transactions":9,"vwap":2122},"2025-05-07",10.7,12.01,10.46,-15.58,864500,{"date":2126,"open":2127,"high":2128,"low":279,"close":266,"change":91,"percent_change":2129,"volume":2130,"transactions":9,"vwap":266},"2025-05-06",12.49,12.65,-1.9,326000,{"date":2132,"open":2133,"high":2134,"low":2133,"close":2135,"change":191,"percent_change":2136,"volume":2137,"transactions":9,"vwap":2135},"2025-05-05",12.33,12.67,12.63,1.36,224600,{"date":2139,"open":255,"high":286,"low":255,"close":2140,"change":118,"percent_change":518,"volume":2141,"transactions":9,"vwap":2140},"2025-05-02",12.46,153100,{"date":2143,"open":576,"high":2144,"low":2145,"close":278,"change":2146,"percent_change":2147,"volume":2148,"transactions":9,"vwap":278},"2025-05-01",12.6,11.818,-0.31,-2.5,372100,{"date":2150,"open":2151,"high":2151,"low":569,"close":276,"change":743,"percent_change":2152,"volume":2153,"transactions":9,"vwap":276},"2025-04-30",12.51,-1.97,413300,{"date":2155,"open":276,"high":2156,"low":2157,"close":2134,"change":1326,"percent_change":2158,"volume":2159,"transactions":9,"vwap":2134},"2025-04-29",12.68,12.385,1.85,188100,{"date":2161,"open":266,"high":2162,"low":561,"close":2163,"change":901,"percent_change":466,"volume":1299,"transactions":9,"vwap":2163},"2025-04-28",12.69,12.44,{"date":2165,"open":2166,"high":2167,"low":2168,"close":277,"change":410,"percent_change":1786,"volume":2169,"transactions":9,"vwap":277},"2025-04-25",12.38,12.5,12.23,202800,{"date":2171,"open":2172,"high":2162,"low":279,"close":2127,"change":343,"percent_change":2173,"volume":2174,"transactions":9,"vwap":2127},"2025-04-24",12.31,1.71,220600,{"date":183,"open":2176,"high":2177,"low":563,"close":578,"change":627,"percent_change":2178,"volume":2179,"transactions":9,"vwap":578},12.57,12.71,-2.31,277200]