[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-LMRI":3,"homepage-market-summary":31,"stock-historical-LMRI":174},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"LMRI","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},"Lumexa Imaging Holdings, Inc. Common Stock","Nasdaq",null,"SERVICES-MEDICAL LABORATORIES","Lumexa Imaging Holdings Inc is a provider of diagnostic imaging services. The company offers a broad range of imaging modalities, including MRI, CT, PET, X-ray, ultrasound, and mammography. Its products and operations are managed and reported in two operating segments: Outpatient Imaging Centers (Outpatient) and Professional Services (Professional). The professional services segment generates revenue from interpreting imaging studies conducted by other parties, mainly hospital imaging departments. The majority of revenue is generated by the Outpatient segment, which performs imaging studies and provides radiologists' interpretations of those studies.","4,335","Raleigh, NC",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},10.71,10.93,11.08,10.55,10.77,-0.06,-0.56,257207.528553,5107,10.6753,19.45,6.45,742147.224250322,32.8,205,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":154},"success",[34,43,50,57,64,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":42},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0","2026-10-05",{"symbol":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":40,"sparkline":49,"date":42},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 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",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":40,"sparkline":63,"date":42},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":65,"name":66,"price":67,"change":68,"pct_change":39,"is_up":40,"sparkline":69,"date":42},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":40,"sparkline":76,"date":42},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"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":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"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",[100,105,110,115,120,125,130,134,139,144,149],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",0.53,202,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.24,54.01,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.2,111.75,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.9,81.77,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.47,63.75,{"name":131,"etf":132,"change":48,"price":133,"is_up":40},"Industrials","XLI",171.58,{"name":135,"etf":136,"change":137,"price":138,"is_up":40},"Materials","XLB",0.46,49.73,{"name":140,"etf":141,"change":142,"price":143,"is_up":40},"Real Estate","XLRE",1.06,41.1,{"name":145,"etf":146,"change":147,"price":148,"is_up":40},"Utilities","XLU",2.98,41.16,{"name":150,"etf":151,"change":152,"price":153,"is_up":40},"Comm Services","XLC",0.04,111.65,[155,160,164,169],{"ticker":156,"name":157,"price":158,"change":159,"is_up":40},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":161,"name":162,"price":163,"change":137,"is_up":40},"QQQ","Invesco QQQ Trust",759.69,{"ticker":165,"name":166,"price":167,"change":168,"is_up":40},"DIA","SPDR Dow Jones ETF",514.56,0.48,{"ticker":170,"name":171,"price":172,"change":173,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":30,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":182},1,1000,{"period_high":26,"period_low":27,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},742147,152140180.971316,-42.17,"2025-12-11",[183,184,192,201,212,223,233,242,252,263,274,285,294,304,315,326,335,343,354,363,372,381,392,403,410,419,428,438,448,458,468,478,487,495,505,513,524,532,539,548,559,566,574,583,591,600,608,618,626,636,643,653,660,668,678,688,696,703,709,715,722,727,732,738,744,753,761,770,775,781,789,795,801,807,814,822,830,838,844,850,858,865,872,879,888,897,904,911,918,926,934,941,949,957,965,972,980,988,995,1001,1009,1016,1020,1024,1030,1035,1041,1049,1057,1065,1072,1080,1086,1092,1099,1106,1112,1120,1123,1130,1136,1142,1148,1155,1159,1165,1172,1180,1187,1193,1199,1206,1213,1219,1228,1235,1242,1248,1257,1263,1271,1279,1286,1293,1301,1309,1318,1327,1334,1342,1348,1355,1364,1373,1381,1387,1394,1401,1409,1415,1423,1430,1438,1445,1452,1459,1466,1471,1478,1483,1490,1494,1502,1510,1515,1521,1529,1536,1543,1551,1558,1564,1571,1577,1582,1587,1596,1604,1612,1619,1627,1636,1644,1651,1659,1666,1671,1678,1686,1693,1700,1707,1714,1719,1723],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":42,"open":185,"high":17,"low":186,"close":20,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},10.61,10.5,0.45,4.36,616167.011,8667,10.7576,{"date":193,"open":194,"high":186,"low":195,"close":196,"change":90,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-10-02",10.3,10.18,10.32,2.18,476421.970787,6083,10.3165,{"date":202,"open":203,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-10-01",10.28,10.515,9.94,10.1,-0.15,-1.46,379509.313921,8057,10.1625,{"date":213,"open":214,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-30",10.26,10.485,9.93,10.25,-0.01,-0.1,781551.78986,10400,10.3113,{"date":224,"open":225,"high":226,"low":227,"close":214,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-29",10.2,10.31,10.07,0.115,1.13,379576.608926,5958,10.2032,{"date":234,"open":206,"high":226,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-28",9.98,10.145,-0.065,-0.64,165286.545622,4174,10.1423,{"date":243,"open":217,"high":244,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-25",10.27,9.86,10.21,0.33,3.34,441200.476096,7421,10.1142,{"date":253,"open":254,"high":255,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-24",10.11,10.16,9.83,9.88,-0.26,-2.56,326153.542947,5278,9.9356,{"date":264,"open":265,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-23",10.44,10.58,10,10.14,-0.38,-3.61,980981.566,6863,10.163,{"date":275,"open":276,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-22",10.8,11.07,10.49,10.52,-0.16,-1.5,658683.454999,7734,10.6833,{"date":286,"open":287,"high":288,"low":266,"close":289,"change":290,"percent_change":270,"volume":291,"transactions":292,"vwap":293},"2026-09-21",11.17,11.4625,10.68,-0.4,455280.102305,5897,10.7784,{"date":295,"open":296,"high":297,"low":298,"close":18,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-18",11.44,11.45,11,-0.44,-3.82,678175.579746,6759,11.1347,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-17",11.92,11.985,11.47,11.52,-0.13,-1.12,316526.0072,3998,11.5683,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-16",11.79,12.02,11.39,11.65,-0.12,-1.02,305177.430085,4687,11.6525,{"date":327,"open":296,"high":328,"low":329,"close":330,"change":331,"percent_change":248,"volume":332,"transactions":333,"vwap":334},"2026-09-15",11.87,11.19,11.77,0.38,280169.94285,6954,11.7002,{"date":336,"open":296,"high":337,"low":338,"close":319,"change":219,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-14",11.75,11.27,-0.87,320782.426107,4398,11.4148,{"date":344,"open":345,"high":346,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-11",11.4,11.64,11.24,11.49,0.3,2.68,545710.7842,9054,11.4089,{"date":355,"open":356,"high":297,"low":357,"close":329,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-10",11.21,11.1,-0.09,-0.8,222081.373855,4293,11.2153,{"date":364,"open":297,"high":365,"low":366,"close":367,"change":258,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-09",11.53,11.095,11.28,-2.25,248716.761015,7085,11.3262,{"date":373,"open":318,"high":374,"low":375,"close":376,"change":238,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-08",12.05,11.25,11.54,-5.25,293920.970925,6760,11.529,{"date":382,"open":383,"high":384,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-04",11.86,12.32,11.71,12.18,0.28,2.35,250655.80787,6092,12.1578,{"date":393,"open":394,"high":395,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-03",11.95,12.16,11.58,11.9,0.15,1.28,339462.772413,6243,11.8581,{"date":404,"open":346,"high":307,"low":346,"close":337,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-02",0.11,0.95,237741.412643,5470,11.7405,{"date":411,"open":412,"high":413,"low":414,"close":346,"change":415,"percent_change":258,"volume":416,"transactions":417,"vwap":418},"2026-09-01",11.63,11.815,11.3879,-0.03,196740.070738,4892,11.6347,{"date":420,"open":296,"high":421,"low":345,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-31",11.735,11.67,0.16,1.39,260073.884695,4523,11.6326,{"date":429,"open":330,"high":430,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-28",12.105,11.41,11.51,-0.22,-1.88,342621.7192,6014,11.627,{"date":439,"open":394,"high":440,"low":441,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-27",12.09,11.6203,11.73,-0.23,-1.92,226679.3832,4269,11.7625,{"date":449,"open":450,"high":451,"low":317,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-26",12.03,12.14,11.96,-0.11,-0.91,218814.743906,4357,11.9208,{"date":459,"open":460,"high":461,"low":462,"close":463,"change":90,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-25",12.04,12.13,11.7,12.07,1.86,344946.35025,6583,11.9533,{"date":469,"open":470,"high":471,"low":330,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-24",12.39,12.5108,11.85,-0.57,-4.59,214076.253361,4845,12.0474,{"date":479,"open":480,"high":481,"low":296,"close":482,"change":89,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-21",11.74,12.48,12.42,6.34,487234.425393,8357,12.0757,{"date":488,"open":442,"high":489,"low":296,"close":490,"change":113,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-20",11.975,11.68,-1.43,1230955.961208,11861,11.6255,{"date":496,"open":497,"high":498,"low":499,"close":472,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-19",12.25,12.45,11.72,-0.14,-1.17,624666.541932,8735,11.9832,{"date":506,"open":330,"high":460,"low":507,"close":508,"change":55,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-18",11.46,11.99,1.52,393989.417933,7270,11.8582,{"date":514,"open":515,"high":516,"low":517,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-17",12,12.2194,11.5672,11.81,-0.21,-1.75,573286.326125,7748,11.9258,{"date":525,"open":526,"high":526,"low":317,"close":318,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-14",12.2,-0.18,-1.48,616346.652271,7718,11.9615,{"date":533,"open":317,"high":534,"low":346,"close":526,"change":128,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-13",13,4.01,1140905.322437,13845,12.2352,{"date":540,"open":330,"high":541,"low":542,"close":442,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-12",11.88,11.36,0.07,0.6,728598.2421,10854,11.7228,{"date":549,"open":550,"high":551,"low":552,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-11",11.78,12.06,11.355,11.66,-0.08,-0.68,806663.865612,9319,11.6931,{"date":560,"open":297,"high":337,"low":561,"close":480,"change":423,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-10",11.35,1.38,344649.968606,5971,11.6401,{"date":567,"open":297,"high":568,"low":569,"close":396,"change":83,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-07",11.9793,11.31,1.22,445947.450824,7191,11.5885,{"date":575,"open":576,"high":577,"low":578,"close":296,"change":83,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-06",11.33,11.5399,11.22,1.24,308100.704962,5889,11.3702,{"date":584,"open":296,"high":585,"low":287,"close":586,"change":587,"percent_change":299,"volume":588,"transactions":589,"vwap":590},"2026-08-05",11.5599,11.3,-0.05,302854.3926,4537,11.3112,{"date":592,"open":431,"high":593,"low":594,"close":561,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-04",11.59,10.75,0.09,0.8,653887.687989,7459,11.3355,{"date":601,"open":185,"high":561,"low":216,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-03",11.26,0.85,8.17,424121.561084,6180,11.1093,{"date":609,"open":610,"high":611,"low":612,"close":613,"change":423,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-07-31",10.13,10.45,9.85,10.41,1.56,333761.473697,6017,10.2589,{"date":619,"open":620,"high":621,"low":268,"close":217,"change":587,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-30",10.4,10.86,-0.49,384299.975484,6865,10.2825,{"date":627,"open":628,"high":629,"low":630,"close":194,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-29",10.9,10.95,10.24,-0.67,-6.11,400175.275804,6602,10.4832,{"date":637,"open":357,"high":287,"low":20,"close":638,"change":554,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-28",10.97,-0.72,360369.044442,4974,10.9646,{"date":644,"open":645,"high":646,"low":647,"close":645,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-27",11.05,11.5699,11.03,0.12,1.1,237214.89095,4323,11.1881,{"date":654,"open":655,"high":319,"low":621,"close":17,"change":55,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-24",10.87,1.67,242224.916705,4873,11.0437,{"date":661,"open":278,"high":662,"low":611,"close":594,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-23",10.91,0.1,0.94,295963.1447,6024,10.7706,{"date":669,"open":670,"high":671,"low":278,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-22",11.11,11.23,10.65,-0.48,-4.31,233483.295176,4386,10.6902,{"date":679,"open":680,"high":309,"low":681,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-21",11.12,11.015,11.13,0.03,0.27,216143.6204,3828,11.1856,{"date":689,"open":670,"high":690,"low":289,"close":357,"change":691,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-20",11.56,-0.04,-0.36,710643.227607,7229,10.945,{"date":697,"open":698,"high":569,"low":699,"close":700,"change":21,"percent_change":701,"volume":702,"transactions":9,"vwap":700},"2026-07-17",11.04,10.845,11.14,-0.54,247200,{"date":704,"open":670,"high":705,"low":621,"close":706,"change":55,"percent_change":707,"volume":708,"transactions":9,"vwap":706},"2026-07-16",11.43,11.2,1.63,261900,{"date":710,"open":655,"high":338,"low":711,"close":712,"change":405,"percent_change":713,"volume":714,"transactions":9,"vwap":712},"2026-07-15",10.46,11.02,1.01,794800,{"date":716,"open":717,"high":297,"low":718,"close":662,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":662},"2026-07-14",11.15,10.695,-0.24,-2.15,439100,{"date":723,"open":515,"high":526,"low":20,"close":717,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":717},"2026-07-13",-0.85,-7.08,546300,{"date":728,"open":384,"high":729,"low":730,"close":515,"change":527,"percent_change":528,"volume":731,"transactions":9,"vwap":515},"2026-07-10",12.79,11.82,328500,{"date":733,"open":734,"high":735,"low":297,"close":386,"change":736,"percent_change":423,"volume":737,"transactions":9,"vwap":386},"2026-07-09",12.27,12.3,0.02,315100,{"date":739,"open":740,"high":741,"low":337,"close":395,"change":310,"percent_change":742,"volume":743,"transactions":9,"vwap":395},"2026-07-08",12.11,12.37,-1.06,395000,{"date":745,"open":746,"high":747,"low":748,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":749},"2026-07-07",12.78,12.93,12.126,12.29,-0.41,-3.23,450900,{"date":754,"open":755,"high":756,"low":757,"close":758,"change":684,"percent_change":759,"volume":760,"transactions":9,"vwap":758},"2026-07-06",12.51,12.84,12.252,12.7,2.17,515300,{"date":762,"open":763,"high":764,"low":765,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":766},"2026-07-02",11.76,12.65,11.695,12.43,0.84,7.25,1347100,{"date":771,"open":375,"high":541,"low":375,"close":593,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":593},"2026-07-01",0.31,2.75,575000,{"date":776,"open":296,"high":385,"low":777,"close":367,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":367},"2026-06-30",10.99,-0.2,-1.74,661500,{"date":782,"open":508,"high":783,"low":784,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-06-29",12.08,11.275,11.48,-0.62,-5.12,811700,{"date":790,"open":791,"high":386,"low":19,"close":792,"change":509,"percent_change":793,"volume":794,"transactions":9,"vwap":792},"2026-06-26",10.56,12.1,14.37,2106100,{"date":796,"open":797,"high":798,"low":797,"close":266,"change":544,"percent_change":799,"volume":800,"transactions":9,"vwap":266},"2026-06-25",10.01,10.72,6.01,679600,{"date":802,"open":803,"high":268,"low":804,"close":235,"change":159,"percent_change":805,"volume":806,"transactions":9,"vwap":235},"2026-06-24",9.39,9.35,5.83,495500,{"date":808,"open":809,"high":810,"low":809,"close":811,"change":21,"percent_change":812,"volume":813,"transactions":9,"vwap":811},"2026-06-23",9.305,9.84,9.43,-0.63,303900,{"date":815,"open":816,"high":817,"low":818,"close":819,"change":820,"percent_change":603,"volume":821,"transactions":9,"vwap":819},"2026-06-22",9.41,9.95,9.28,9.49,0.08,575400,{"date":823,"open":824,"high":825,"low":826,"close":816,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":816},"2026-06-18",8.96,9.45,8.63,0.62,7.05,906700,{"date":831,"open":832,"high":833,"low":834,"close":835,"change":719,"percent_change":836,"volume":837,"transactions":9,"vwap":835},"2026-06-17",9.04,9.533,8.62,8.79,-2.66,798800,{"date":839,"open":825,"high":840,"low":824,"close":841,"change":692,"percent_change":842,"volume":843,"transactions":9,"vwap":841},"2026-06-16",9.57,9.03,-3.83,1187300,{"date":845,"open":810,"high":257,"low":846,"close":803,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":803},"2026-06-15",9.2,-0.25,-2.59,784100,{"date":851,"open":852,"high":853,"low":854,"close":855,"change":648,"percent_change":856,"volume":857,"transactions":9,"vwap":855},"2026-06-12",9.53,10.08,9.3,9.64,1.26,663500,{"date":859,"open":860,"high":810,"low":861,"close":862,"change":168,"percent_change":863,"volume":864,"transactions":9,"vwap":862},"2026-06-11",9.16,9.11,9.52,5.31,934700,{"date":866,"open":826,"high":867,"low":868,"close":832,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":832},"2026-06-10",9.06,8.49,0.39,4.51,808400,{"date":873,"open":604,"high":874,"low":604,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-06-09",8.95,8.65,0.52,6.4,938300,{"date":880,"open":881,"high":882,"low":883,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-06-08",8.59,8.69,7.95,8.13,-0.37,-4.35,1707900,{"date":889,"open":890,"high":891,"low":892,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-06-05",8.24,8.58,7.98,8.5,0.26,3.16,611300,{"date":898,"open":899,"high":900,"low":901,"close":890,"change":128,"percent_change":902,"volume":903,"transactions":9,"vwap":890},"2026-06-04",7.87,8.56,7.845,6.05,572700,{"date":905,"open":906,"high":907,"low":906,"close":908,"change":894,"percent_change":909,"volume":910,"transactions":9,"vwap":908},"2026-06-03",7.48,7.92,7.77,3.46,762500,{"date":912,"open":913,"high":914,"low":915,"close":916,"change":423,"percent_change":197,"volume":917,"transactions":9,"vwap":916},"2026-06-02",7.43,7.57,7.31,7.51,468600,{"date":919,"open":920,"high":908,"low":921,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-06-01",7.66,7.26,7.35,-0.43,-5.53,585600,{"date":927,"open":928,"high":929,"low":930,"close":931,"change":820,"percent_change":932,"volume":933,"transactions":9,"vwap":931},"2026-05-29",7.74,8.04,7.645,7.78,1.04,633700,{"date":935,"open":936,"high":928,"low":937,"close":938,"change":939,"percent_change":258,"volume":940,"transactions":9,"vwap":938},"2026-05-28",7.72,7.5,7.7,-0.02,625200,{"date":942,"open":943,"high":944,"low":945,"close":936,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":936},"2026-05-27",8.18,8.295,7.68,-0.45,-5.51,465400,{"date":950,"open":951,"high":952,"low":953,"close":604,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":604},"2026-05-26",8.02,8.375,7.9,0.17,2.12,595100,{"date":958,"open":959,"high":960,"low":961,"close":962,"change":527,"percent_change":963,"volume":964,"transactions":9,"vwap":962},"2026-05-22",8.41,8.64,7.99,8,-2.2,644300,{"date":966,"open":967,"high":944,"low":968,"close":943,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":943},"2026-05-21",7.37,7.34,0.78,10.54,940800,{"date":973,"open":974,"high":975,"low":974,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-05-20",6.96,7.55,7.4,0.4,5.71,1471000,{"date":981,"open":768,"high":982,"low":983,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-05-19",7.366,6.86,7,0.23,3.4,3115200,{"date":989,"open":990,"high":968,"low":991,"close":992,"change":258,"percent_change":993,"volume":994,"transactions":9,"vwap":992},"2026-05-18",7.07,6.575,6.77,-3.7,1326700,{"date":996,"open":997,"high":915,"low":27,"close":998,"change":527,"percent_change":999,"volume":1000,"transactions":9,"vwap":998},"2026-05-15",7.17,7.03,-2.5,2949200,{"date":1002,"open":1003,"high":1003,"low":1004,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-05-14",8.09,7.015,7.21,-0.84,-10.43,2687300,{"date":1010,"open":791,"high":791,"low":1011,"close":1012,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1012},"2026-05-13",7.995,8.05,-2.45,-23.33,2579400,{"date":1017,"open":255,"high":672,"low":267,"close":186,"change":82,"percent_change":1018,"volume":1019,"transactions":9,"vwap":186},"2026-05-12",3.35,479400,{"date":1021,"open":203,"high":1022,"low":254,"close":255,"change":258,"percent_change":999,"volume":1023,"transactions":9,"vwap":255},"2026-05-11",10.7,625600,{"date":1025,"open":630,"high":278,"low":1026,"close":1027,"change":55,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1027},"2026-05-08",10.15,10.42,1.76,369900,{"date":1031,"open":620,"high":1032,"low":227,"close":630,"change":691,"percent_change":1033,"volume":1034,"transactions":9,"vwap":630},"2026-05-07",10.6,-0.39,295100,{"date":1036,"open":612,"high":1037,"low":1038,"close":203,"change":159,"percent_change":1039,"volume":1040,"transactions":9,"vwap":203},"2026-05-06",10.47,9.61,5.65,475000,{"date":1042,"open":194,"high":1043,"low":1044,"close":1045,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1045},"2026-05-05",10.335,9.545,9.73,-0.46,-4.51,689000,{"date":1050,"open":216,"high":1051,"low":1052,"close":1053,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1053},"2026-05-04",10.34,9.72,10.19,0.19,1.9,360600,{"date":1058,"open":1059,"high":1060,"low":1061,"close":267,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":267},"2026-05-01",9.58,10.06,9.47,0.43,4.49,440700,{"date":1066,"open":1067,"high":1068,"low":846,"close":840,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":840},"2026-04-30",9.42,9.6,0.2,2.13,491200,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1077,"change":683,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1077},"2026-04-29",9.34,9.395,9.075,9.37,0.32,351500,{"date":1081,"open":1082,"high":1083,"low":861,"close":1074,"change":885,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1074},"2026-04-28",9.62,9.67,-3.81,550400,{"date":1087,"open":862,"high":1088,"low":862,"close":1089,"change":405,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1089},"2026-04-27",9.99,9.71,1.15,576400,{"date":1093,"open":1094,"high":1095,"low":1096,"close":1068,"change":1054,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1068},"2026-04-24",9.38,9.65,9,2.02,419900,{"date":1100,"open":1101,"high":1102,"low":1103,"close":816,"change":820,"percent_change":1104,"volume":1105,"transactions":9,"vwap":816},"2026-04-23",9.29,9.51,9.13,0.86,451400,{"date":1107,"open":1074,"high":1102,"low":1108,"close":1109,"change":1110,"percent_change":405,"volume":1111,"transactions":9,"vwap":1109},"2026-04-22",9.1,9.33,0.01,505600,{"date":1113,"open":855,"high":1114,"low":1115,"close":1116,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1116},"2026-04-21",9.755,8.82,9.32,-0.33,-3.42,1373300,{"date":1121,"open":1088,"high":1026,"low":1095,"close":1095,"change":218,"percent_change":219,"volume":1122,"transactions":9,"vwap":1095},"2026-04-20",1165000,{"date":1124,"open":860,"high":1125,"low":1126,"close":1125,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1125},"2026-04-17",9.66,9.08,0.605,6.68,1055200,{"date":1131,"open":862,"high":256,"low":841,"close":1132,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1132},"2026-04-16",9.055,-0.475,-4.98,1731100,{"date":1137,"open":817,"high":1138,"low":1139,"close":852,"change":1046,"percent_change":1140,"volume":1141,"transactions":9,"vwap":852},"2026-04-15",10.35,9.36,-4.6,962800,{"date":1143,"open":1144,"high":1145,"low":1144,"close":1088,"change":1078,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1088},"2026-04-14",9.69,10.29,3.31,625400,{"date":1149,"open":1150,"high":1151,"low":867,"close":1083,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1083},"2026-04-13",9.09,9.895,0.35,3.76,420400,{"date":1156,"open":1157,"high":1082,"low":1096,"close":1116,"change":736,"percent_change":90,"volume":1158,"transactions":9,"vwap":1116},"2026-04-10",9.26,518400,{"date":1160,"open":1067,"high":1161,"low":1162,"close":854,"change":433,"percent_change":1163,"volume":1164,"transactions":9,"vwap":854},"2026-04-09",9.605,9.05,-2.31,488300,{"date":1166,"open":1139,"high":1167,"low":1168,"close":862,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":862},"2026-04-08",9.82,9.22,0.5,5.54,1000200,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1177,"change":820,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1177},"2026-04-07",8.77,9.17,8.75,9.02,0.89,765400,{"date":1181,"open":1168,"high":1182,"low":1183,"close":1184,"change":750,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1184},"2026-04-06",9.656,8.824,8.94,-4.39,948700,{"date":1188,"open":1177,"high":1189,"low":1190,"close":804,"change":587,"percent_change":1191,"volume":1192,"transactions":9,"vwap":804},"2026-04-02",9.68,8.97,-0.53,1010800,{"date":1194,"open":960,"high":1195,"low":1196,"close":1197,"change":596,"percent_change":854,"volume":1198,"transactions":9,"vwap":1197},"2026-04-01",9.75,8.055,9.4,1801400,{"date":1200,"open":1012,"high":1201,"low":1202,"close":1203,"change":1204,"percent_change":953,"volume":1205,"transactions":9,"vwap":1203},"2026-03-31",8.78,7.905,8.6,0.63,1191200,{"date":1207,"open":1208,"high":604,"low":1209,"close":1210,"change":55,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1210},"2026-03-30",7.79,7.56,7.97,2.31,1103100,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1208,"change":683,"percent_change":869,"volume":1218,"transactions":9,"vwap":1208},"2026-03-27",7.75,7.971,7.23,1861500,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1224,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1224},"2026-03-26",8.4,10.92,7.59,7.76,-3.3,-29.84,2549800,{"date":1229,"open":1230,"high":319,"low":1231,"close":1232,"change":90,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1232},"2026-03-25",10.83,10.79,11.06,2.03,1330700,{"date":1236,"open":17,"high":1237,"low":1238,"close":1239,"change":443,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1239},"2026-03-24",11.34,10.04,10.84,-2.08,1667000,{"date":1243,"open":450,"high":1244,"low":1232,"close":277,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":277},"2026-03-23",12.41,-0.77,-6.5,1728600,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1253,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1253},"2026-03-20",12.6,12.683,11.57,11.84,-0.88,-6.92,5259900,{"date":1258,"open":1259,"high":1260,"low":422,"close":1261,"change":1054,"percent_change":509,"volume":1262,"transactions":9,"vwap":1261},"2026-03-19",12.38,13.32,12.72,1125600,{"date":1264,"open":534,"high":1265,"low":1266,"close":1267,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1267},"2026-03-18",13.62,12.52,12.53,-0.51,-3.91,1129200,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1276,"change":219,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1276},"2026-03-17",13.16,13.76,12.44,13.04,-0.76,955200,{"date":1280,"open":1281,"high":1282,"low":1283,"close":1284,"change":406,"percent_change":1208,"volume":1285,"transactions":9,"vwap":1284},"2026-03-16",12.31,13.18,12.26,13.14,733400,{"date":1287,"open":1288,"high":1289,"low":472,"close":1290,"change":701,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1290},"2026-03-13",12.69,12.985,12.19,-4.24,1134000,{"date":1294,"open":1295,"high":1296,"low":1288,"close":1297,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1297},"2026-03-12",13.44,13.81,12.73,-0.98,-7.15,602300,{"date":1302,"open":1303,"high":1304,"low":1305,"close":1306,"change":1307,"percent_change":787,"volume":1308,"transactions":9,"vwap":1306},"2026-03-11",14.3,14.785,13.5,13.71,-0.74,514900,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1314,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1314},"2026-03-10",14.72,15.56,14.31,14.45,-0.28,-1.9,460700,{"date":1319,"open":1320,"high":1321,"low":1322,"close":1323,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1323},"2026-03-09",14.91,15.18,14.151,14.73,-0.07,-0.47,499900,{"date":1328,"open":1329,"high":1329,"low":1330,"close":1331,"change":519,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1331},"2026-03-06",15.62,14.485,14.8,-1.4,681100,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1339,"change":1268,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1339},"2026-03-05",15.47,15.93,14.745,15.01,-3.29,382800,{"date":1343,"open":1344,"high":1345,"low":1344,"close":73,"change":1346,"percent_change":1078,"volume":1347,"transactions":9,"vwap":73},"2026-03-04",15.39,16.093,0.05,433000,{"date":1349,"open":1350,"high":1351,"low":1352,"close":1336,"change":290,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1336},"2026-03-03",15.82,16.32,14.68,-2.52,634800,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1360,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1360},"2026-03-02",14.06,16.185,13.88,15.87,1.73,12.23,1015400,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1369,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1369},"2026-02-27",14.2,14.58,13.845,14.14,-0.29,-2.01,269000,{"date":1374,"open":1375,"high":1376,"low":1359,"close":1377,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1377},"2026-02-26",14.66,14.845,14.43,-0.27,-1.84,403000,{"date":1382,"open":1377,"high":1383,"low":1377,"close":1384,"change":772,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1384},"2026-02-25",15.645,14.7,2.15,498300,{"date":1388,"open":1389,"high":1390,"low":1391,"close":1391,"change":173,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1391},"2026-02-24",14.98,15.31,14.39,-4.7,501900,{"date":1395,"open":1396,"high":1397,"low":1313,"close":1398,"change":159,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1398},"2026-02-23",14.49,16.030001,15.1,3.78,362100,{"date":1402,"open":1403,"high":1404,"low":1405,"close":1406,"change":923,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1406},"2026-02-20",14.89,15.605,14.26,14.55,-2.87,517200,{"date":1410,"open":1411,"high":1411,"low":1389,"close":1389,"change":1412,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1389},"2026-02-19",16.14,-1.01,-6.32,537700,{"date":1416,"open":1417,"high":1418,"low":1417,"close":1419,"change":1420,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1419},"2026-02-18",15.37,16.43,15.99,0.77,5.06,557300,{"date":1424,"open":1406,"high":1425,"low":1426,"close":1427,"change":1104,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1427},"2026-02-17",15.3,14.22,15.22,5.99,647500,{"date":1431,"open":1432,"high":1433,"low":1434,"close":1435,"change":869,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1435},"2026-02-13",13.96,14.878,12.36,14.36,2.79,563800,{"date":1439,"open":1440,"high":793,"low":1441,"close":1442,"change":55,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1442},"2026-02-12",13.65,13.45,13.97,1.31,560700,{"date":1446,"open":1306,"high":1447,"low":1448,"close":1449,"change":433,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1449},"2026-02-11",14.07,13.275,13.79,-1.57,480100,{"date":1453,"open":480,"high":1454,"low":499,"close":1455,"change":1456,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1455},"2026-02-10",14.15,14.01,2.46,21.3,1034000,{"date":1460,"open":499,"high":386,"low":1461,"close":1462,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1462},"2026-02-09",11.385,11.55,0.75,6.94,654400,{"date":1467,"open":246,"high":1468,"low":246,"close":276,"change":39,"percent_change":1469,"volume":1470,"transactions":9,"vwap":276},"2026-02-06",11.32,6.51,805500,{"date":1472,"open":1473,"high":578,"low":1474,"close":268,"change":1475,"percent_change":1476,"volume":1477,"transactions":9,"vwap":268},"2026-02-05",11.01,9.965,-0.86,-7.82,706400,{"date":1479,"open":317,"high":452,"low":1480,"close":298,"change":359,"percent_change":1481,"volume":1482,"transactions":9,"vwap":298},"2026-02-04",10.88,-6.78,708000,{"date":1484,"open":741,"high":1485,"low":1486,"close":1487,"change":1046,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1487},"2026-02-03",12.525,11.5,11.8,-3.75,485200,{"date":1491,"open":497,"high":1492,"low":413,"close":1283,"change":1110,"percent_change":820,"volume":1493,"transactions":9,"vwap":1283},"2026-02-02",12.66,453600,{"date":1495,"open":1496,"high":1497,"low":1498,"close":497,"change":1499,"percent_change":1500,"volume":1501,"transactions":9,"vwap":497},"2026-01-30",12.85,13.21,12.15,-0.69,-5.33,708400,{"date":1503,"open":1504,"high":1505,"low":1506,"close":1507,"change":1268,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1507},"2026-01-29",13.42,13.848,12.61,12.94,-3.79,367800,{"date":1511,"open":1359,"high":1512,"low":482,"close":1441,"change":269,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1441},"2026-01-28",14.03,-2.75,632300,{"date":1516,"open":1517,"high":1517,"low":1518,"close":1519,"change":433,"percent_change":1450,"volume":1520,"transactions":9,"vwap":1519},"2026-01-27",14.02,13.745,13.83,452800,{"date":1522,"open":1523,"high":1524,"low":1368,"close":1525,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1525},"2026-01-26",14.4,14.81,14.05,-0.35,-2.43,320800,{"date":1530,"open":1311,"high":1531,"low":1532,"close":1523,"change":1533,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1523},"2026-01-23",15.519,14.12,-0.3,-2.04,370400,{"date":1537,"open":1538,"high":1539,"low":1540,"close":1384,"change":923,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1384},"2026-01-22",15.16,15.26,14.57,-2.84,313900,{"date":1544,"open":1545,"high":1546,"low":1547,"close":1548,"change":1152,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1548},"2026-01-21",14.84,15.24,14.71,15.13,2.37,279700,{"date":1552,"open":1553,"high":1554,"low":1384,"close":1555,"change":1245,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1555},"2026-01-20",15.55,15.78,14.78,-4.95,418700,{"date":1559,"open":1560,"high":1561,"low":1562,"close":1553,"change":648,"percent_change":969,"volume":1563,"transactions":9,"vwap":1553},"2026-01-16",15.42,16.02,15.02,509500,{"date":1565,"open":1566,"high":1567,"low":1568,"close":1569,"change":310,"percent_change":1006,"volume":1570,"transactions":9,"vwap":1569},"2026-01-15",15.33,15.88,14,15.43,536400,{"date":1572,"open":1573,"high":1574,"low":1575,"close":1312,"change":1046,"percent_change":1407,"volume":1576,"transactions":9,"vwap":1312},"2026-01-14",15.92,16.08,15.185,656700,{"date":1578,"open":1554,"high":1579,"low":1580,"close":1561,"change":1069,"percent_change":856,"volume":1581,"transactions":9,"vwap":1561},"2026-01-13",17,15.67,983300,{"date":1583,"open":1579,"high":1584,"low":1546,"close":1350,"change":1475,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1350},"2026-01-12",17.23,-5.16,702100,{"date":1588,"open":1589,"high":1590,"low":1591,"close":1592,"change":1593,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1592},"2026-01-09",17.74,18.014999,16.4,16.68,-1.05,-5.92,1303900,{"date":1597,"open":1598,"high":1599,"low":1600,"close":1601,"change":1062,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1601},"2026-01-08",17.5,18.29,17.2,17.73,2.49,1418600,{"date":1605,"open":1606,"high":1607,"low":1608,"close":1609,"change":358,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1609},"2026-01-07",17.36,17.67,17.065001,17.3,-0.52,676000,{"date":1613,"open":1579,"high":1598,"low":1614,"close":1615,"change":1616,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1615},"2026-01-06",16.98,17.39,0.56,3.33,907300,{"date":1620,"open":1621,"high":1622,"low":1623,"close":1624,"change":639,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1624},"2026-01-05",17.53,17.69,16.51,16.83,-4.1,699000,{"date":1628,"open":1629,"high":1630,"low":1631,"close":1632,"change":1633,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1632},"2026-01-02",18.49,18.52,17.44,17.55,-0.95,-5.14,926900,{"date":1637,"open":1638,"high":1639,"low":1640,"close":1641,"change":1069,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1641},"2025-12-31",18.31,18.58,18.21,18.5,1.09,520800,{"date":1645,"open":1646,"high":1647,"low":1648,"close":1649,"change":1054,"percent_change":62,"volume":1650,"transactions":9,"vwap":1649},"2025-12-30",18.049999,18.69,17.693,18.3,509200,{"date":1652,"open":1653,"high":1654,"low":1655,"close":1656,"change":405,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1656},"2025-12-29",18,18.35,17.91,18.11,0.61,284800,{"date":1660,"open":1661,"high":1662,"low":1663,"close":1653,"change":519,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1653},"2025-12-26",18.23,18.45,17.75,-1.15,310800,{"date":1667,"open":1668,"high":1599,"low":1669,"close":1640,"change":587,"percent_change":1378,"volume":1670,"transactions":9,"vwap":1640},"2025-12-24",18.24,17.63,177900,{"date":1672,"open":1673,"high":1662,"low":1674,"close":1675,"change":1676,"percent_change":1028,"volume":1677,"transactions":9,"vwap":1675},"2025-12-23",17.93,17.335,18.26,0.315,352200,{"date":1679,"open":1680,"high":1653,"low":1681,"close":1682,"change":1683,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1682},"2025-12-22",17.81,16.8,17.945,0.205,1.16,402400,{"date":1687,"open":1688,"high":1689,"low":1690,"close":1589,"change":544,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1589},"2025-12-19",17.11,18.02,16.9,3.5,439800,{"date":1694,"open":1579,"high":1695,"low":1696,"close":1697,"change":1698,"percent_change":1152,"volume":1699,"transactions":9,"vwap":1697},"2025-12-18",17.62,16.605,17.14,0.06,538100,{"date":1701,"open":1663,"high":1653,"low":1702,"close":1703,"change":1704,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1703},"2025-12-17",15.81,17.08,-0.82,-4.58,1126500,{"date":1708,"open":1641,"high":1709,"low":1710,"close":1711,"change":786,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1711},"2025-12-16",18.53,17.15,17.9,-3.35,1163200,{"date":1715,"open":1716,"high":26,"low":1717,"close":1630,"change":218,"percent_change":587,"volume":1718,"transactions":9,"vwap":1630},"2025-12-15",18.78,18.27,712200,{"date":1720,"open":1649,"high":1721,"low":1599,"close":1709,"change":1110,"percent_change":1346,"volume":1722,"transactions":9,"vwap":1709},"2025-12-12",18.87,790600,{"date":181,"open":1724,"high":1725,"low":1726,"close":1630,"change":310,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1630},18.65,19.25,18.030001,-0.7,7068100]