[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FLYW":3,"homepage-market-summary":31,"stock-historical-FLYW":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"FLYW","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Flywire Corporation Voting Common Stock","Nasdaq",null,"SERVICES-BUSINESS SERVICES, NEC","Flywire Corp provides a secure payment platform, offering its clients a streamlined process to receive reconciled domestic and international payments more cost-effectively and efficiently. The company's solutions are built on three core elements, namely a payments platform, a proprietary payment network, and vertical-specific software backed by its deep industry expertise. Geographically, the majority of revenue is from the Americas.","1,400","Boston, MA",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},17.58,17.77,17.8899,17.51,17.56,0.02,0.11,1273452.203948,17229,17.6467,19.73,10.55,1809464.419014436,76.6,1345,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":47,"page_size":175,"total_pages":47,"summary":176,"data":182},365,1000,{"period_high":26,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},8.54,2018157,736627404.753609,102.53,"2025-04-22",[183,184,193,203,213,223,234,245,256,266,275,284,293,303,313,323,332,341,352,362,373,384,395,405,416,426,436,445,453,462,472,483,493,504,514,522,530,536,544,554,564,574,582,592,601,611,622,632,641,649,660,671,681,689,698,706,713,720,727,734,741,749,758,764,771,777,783,790,797,803,809,817,826,833,841,848,855,863,871,878,885,893,902,911,917,925,934,939,945,950,955,960,968,974,983,988,994,999,1004,1011,1018,1025,1031,1036,1043,1050,1056,1063,1070,1075,1082,1089,1098,1106,1112,1118,1126,1133,1141,1149,1157,1166,1174,1182,1189,1196,1202,1209,1215,1223,1230,1238,1245,1252,1259,1266,1270,1277,1285,1292,1299,1305,1312,1319,1326,1332,1338,1345,1351,1358,1364,1370,1376,1385,1393,1400,1406,1411,1419,1426,1434,1441,1448,1452,1458,1464,1472,1477,1482,1489,1494,1499,1507,1514,1518,1522,1527,1533,1541,1548,1555,1560,1565,1571,1578,1585,1591,1599,1607,1613,1619,1624,1629,1636,1642,1646,1651,1656,1661,1667,1671,1675,1679,1685,1690,1696,1704,1710,1715,1720,1724,1728,1732,1735,1739,1744,1749,1753,1759,1764,1768,1772,1777,1782,1789,1792,1797,1802,1808,1813,1817,1825,1831,1837,1843,1848,1853,1858,1861,1867,1873,1878,1884,1890,1896,1901,1904,1910,1915,1922,1925,1929,1934,1937,1941,1946,1951,1955,1960,1964,1968,1973,1977,1982,1987,1991,1995,2000,2005,2010,2014,2018,2022,2026,2031,2034,2039,2042,2047,2052,2058,2063,2069,2075,2080,2086,2091,2097,2103,2110,2114,2119,2125,2131,2138,2145,2152,2159,2166,2170,2175,2178,2184,2189,2195,2200,2206,2211,2216,2220,2225,2231,2236,2240,2244,2247,2253,2256,2262,2268,2272,2276,2280,2286,2292,2297,2303,2310,2315,2320,2329,2334,2341,2347,2354,2360,2366,2371,2377,2384,2388,2392,2397,2401,2407,2412,2415,2420,2424,2428,2433,2438,2442,2446,2453,2460,2466,2473,2479,2487,2495,2502,2509,2516,2522],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":185,"open":186,"high":187,"low":188,"close":20,"change":108,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",17.5,17.8486,17.23,0.34,1314779.741809,17157,17.5185,{"date":194,"open":195,"high":196,"low":197,"close":186,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",17.47,17.6899,17.25,0.17,0.98,2183082.536743,20977,17.5022,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":198,"volume":210,"transactions":211,"vwap":212},"2026-09-29",17.3,17.45,17.155,17.33,0.03,1678330.170467,16701,17.3112,{"date":214,"open":215,"high":216,"low":217,"close":205,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-28",17.14,17.55,16.91,-0.1,-0.57,2375253.16772,21908,17.3618,{"date":224,"open":225,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-25",17.08,17.585,16.88,17.4,0.31,1.81,1695660.524843,18252,17.36,{"date":235,"open":236,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-24",16.81,17.13,16.67,17.09,0.23,1.36,1209266.889578,16876,16.9609,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-23",17.19,17.35,16.72,16.86,-0.38,-2.2,1521295.732652,17334,16.8831,{"date":257,"open":258,"high":19,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-22",17.46,16.945,17.24,0.115,0.67,1508128.644591,17709,17.2403,{"date":267,"open":186,"high":16,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-21",17.085,17.125,-0.215,-1.24,1096650.685515,16561,17.2263,{"date":276,"open":277,"high":17,"low":278,"close":279,"change":280,"percent_change":252,"volume":281,"transactions":282,"vwap":283},"2026-09-18",17.73,17.275,17.34,-0.39,1824155.94953,15939,17.3789,{"date":285,"open":286,"high":287,"low":288,"close":277,"change":289,"percent_change":280,"volume":290,"transactions":291,"vwap":292},"2026-09-17",18,18.065,17.54,-0.07,950944.231968,13937,17.7736,{"date":294,"open":295,"high":296,"low":248,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-16",17.66,17.905,17.8,0.05,0.28,2134542.372484,20675,17.5817,{"date":304,"open":286,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-15",18.105,17.65,17.75,-0.35,-1.93,654665.001449,12912,17.8241,{"date":314,"open":315,"high":316,"low":317,"close":318,"change":240,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-14",18.02,18.42,17.9,18.1,1.29,1042859.244855,15764,18.1283,{"date":324,"open":307,"high":325,"low":277,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-11",18.09,17.87,0.12,0.68,1393307.714623,16830,17.8938,{"date":333,"open":334,"high":335,"low":336,"close":307,"change":113,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-10",17.62,17.85,17.545,-0.06,1192721.366562,14201,17.7226,{"date":342,"open":343,"high":344,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-09",17.88,17.96,17.4901,17.76,-0.21,-1.17,1196147.107975,16117,17.771,{"date":353,"open":354,"high":354,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-08",18.37,17.875,17.97,-0.58,-3.13,1483954.30609,21665,17.99,{"date":363,"open":364,"high":365,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-04",18.41,18.775,18.23,18.55,-0.15,-0.8,1131728.283881,15847,18.5564,{"date":374,"open":375,"high":376,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-03",18.97,19.27,18.56,18.7,-0.13,-0.69,1073014.106791,13717,18.7322,{"date":385,"open":386,"high":387,"low":388,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-02",17.885,19.05,16.9,18.83,0.645,3.55,1830046.117862,20007,18.6982,{"date":396,"open":367,"high":397,"low":398,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-01",18.79,18.11,18.185,-0.705,-3.73,1336591.222414,19923,18.3519,{"date":406,"open":407,"high":408,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-31",18.95,19.045,18.46,18.89,0.1,0.53,1363632.929627,15492,18.8199,{"date":417,"open":418,"high":419,"low":420,"close":397,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-28",18.62,18.92,18.615,0.09,0.48,1156814.662345,15388,18.7734,{"date":427,"open":428,"high":429,"low":430,"close":378,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-27",18.78,19.176,18.59,-0.14,-0.74,1404607.271644,16518,18.7995,{"date":437,"open":438,"high":438,"low":439,"close":440,"change":441,"percent_change":309,"volume":442,"transactions":443,"vwap":444},"2026-08-26",19.19,18.685,18.84,-0.37,1234973.22231,17421,18.8802,{"date":446,"open":447,"high":447,"low":448,"close":449,"change":347,"percent_change":74,"volume":450,"transactions":451,"vwap":452},"2026-08-25",19.42,19.08,19.21,1407267.824082,16638,19.1909,{"date":454,"open":455,"high":26,"low":456,"close":447,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-24",19.54,19.33,-0.12,-0.61,1276143.562886,18335,19.5001,{"date":463,"open":464,"high":465,"low":466,"close":455,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-21",18.875,19.59,18.54,0.79,4.21,1932733.877573,20465,19.3703,{"date":473,"open":474,"high":475,"low":476,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-20",18.65,19.09,18.6001,18.75,-0.08,-0.42,1004518.31978,14807,18.8004,{"date":484,"open":485,"high":486,"low":487,"close":389,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-19",18.5,19.125,18.44,0.58,3.18,1941727.913722,19641,18.8302,{"date":494,"open":495,"high":496,"low":497,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-18",18.21,18.715,18.19,18.25,-0.05,-0.27,1184366.366433,15911,18.3991,{"date":505,"open":506,"high":506,"low":507,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-17",18.81,18.18,18.3,-0.51,-2.71,1697514.996112,15454,18.3132,{"date":515,"open":366,"high":389,"low":516,"close":506,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-14",18.14,0.57,3.12,1793335.578296,18399,18.6132,{"date":523,"open":186,"high":524,"low":186,"close":525,"change":133,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-13",18.31,18.24,4.47,1372894.913237,19527,17.9754,{"date":531,"open":228,"high":335,"low":532,"close":258,"change":113,"percent_change":337,"volume":533,"transactions":534,"vwap":535},"2026-08-12",17.17,1549586.734282,22461,17.3808,{"date":537,"open":538,"high":539,"low":532,"close":195,"change":421,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-11",17.27,17.745,0.52,1558442.49069,21796,17.5173,{"date":545,"open":19,"high":546,"low":547,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-10",17.69,17.07,17.38,-0.4,-2.25,2088508.723598,28180,17.4472,{"date":555,"open":556,"high":557,"low":558,"close":559,"change":479,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-07",18.39,18.545,17.72,17.78,-2.31,3076600.664044,31136,18.0567,{"date":565,"open":566,"high":567,"low":568,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-06",18.45,18.8301,18.2,-0.45,-2.41,2667338.878627,30328,18.394,{"date":575,"open":576,"high":419,"low":16,"close":474,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-05",17.82,1.39,8.05,5677930.137814,61782,18.5069,{"date":583,"open":584,"high":279,"low":585,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-04",16.62,16.61,17.26,0.63,3.79,2720057.938633,32143,17.1018,{"date":593,"open":594,"high":238,"low":594,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-03",16.25,16.63,0.62,3.87,2546185.321666,30704,16.4809,{"date":602,"open":603,"high":594,"low":604,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-07-31",16.08,15.6,16.01,-0.26,-1.6,2585708.460453,31524,15.9104,{"date":612,"open":613,"high":614,"low":615,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-07-30",16.51,16.5305,15.975,16.27,-0.29,-1.75,1869650.30509,24462,16.1859,{"date":623,"open":624,"high":625,"low":626,"close":627,"change":628,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-07-29",16.55,16.96,16.29,16.56,0,2067180.383332,24628,16.6646,{"date":633,"open":634,"high":585,"low":635,"close":627,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-28",16.14,16,0.42,2.6,1168609.453083,17038,16.4143,{"date":642,"open":643,"high":644,"low":645,"close":634,"change":123,"percent_change":646,"volume":647,"transactions":301,"vwap":648},"2026-07-27",16.22,16.375,16.1,1.57,1592616.931645,16.2104,{"date":650,"open":651,"high":652,"low":653,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-24",15.83,16.15,15.62,15.89,-0.235,-1.46,1847101.955117,23116,15.8953,{"date":661,"open":662,"high":663,"low":664,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-23",16.31,16.36,15.81,16.125,-0.415,-2.51,1868523.612015,21341,16.118,{"date":672,"open":248,"high":673,"low":674,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-22",17.475,16.345,16.54,-0.93,-5.32,3558978.699111,27693,16.6969,{"date":682,"open":683,"high":315,"low":197,"close":195,"change":684,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-21",17.74,-0.56,-3.11,1507561.116024,19293,17.4477,{"date":690,"open":691,"high":692,"low":315,"close":693,"change":218,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-20",18.17,18.58,18.03,-0.55,1420214.185988,20259,18.2718,{"date":699,"open":700,"high":701,"low":702,"close":703,"change":684,"percent_change":704,"volume":705,"transactions":9,"vwap":703},"2026-07-17",18.28,18.68,17.975,18.13,-3,1873000,{"date":707,"open":410,"high":708,"low":487,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":9,"vwap":709},"2026-07-16",18.98,18.69,-0.09,-0.48,2377300,{"date":714,"open":715,"high":716,"low":717,"close":428,"change":61,"percent_change":718,"volume":719,"transactions":9,"vwap":428},"2026-07-15",17.7,18.795,17.698,6.77,2627200,{"date":721,"open":317,"high":317,"low":722,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":723},"2026-07-14",17.53,17.59,-0.19,-1.07,959800,{"date":728,"open":295,"high":729,"low":730,"close":559,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":559},"2026-07-13",18.035,17.64,0.16,0.91,1716800,{"date":735,"open":736,"high":737,"low":738,"close":334,"change":549,"percent_change":739,"volume":740,"transactions":9,"vwap":334},"2026-07-10",17.93,18.406,17.595,-2.22,1418000,{"date":742,"open":743,"high":744,"low":745,"close":315,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":315},"2026-07-09",17.68,18.040001,17.285,0.39,2.21,1468500,{"date":750,"open":751,"high":752,"low":753,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":754},"2026-07-08",18.16,18.265,17.61,17.63,-0.92,-4.96,1890200,{"date":759,"open":487,"high":760,"low":744,"close":367,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":367},"2026-07-07",18.64,0.22,1.2,2353600,{"date":765,"open":766,"high":767,"low":691,"close":768,"change":479,"percent_change":769,"volume":770,"transactions":9,"vwap":768},"2026-07-06",18.735,18.85,18.33,-2.24,2239700,{"date":772,"open":773,"high":419,"low":774,"close":477,"change":775,"percent_change":90,"volume":776,"transactions":9,"vwap":477},"2026-07-02",18.51,18.48,0.19,2605700,{"date":778,"open":779,"high":440,"low":779,"close":377,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":377},"2026-07-01",17.505,0.99,5.63,4072800,{"date":784,"open":216,"high":785,"low":205,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-06-30",17.865,17.57,-0.03,-0.17,1672700,{"date":791,"open":792,"high":793,"low":794,"close":795,"change":108,"percent_change":189,"volume":796,"transactions":9,"vwap":795},"2026-06-29",17.48,17.91,17.16,17.6,2697900,{"date":798,"open":799,"high":715,"low":800,"close":288,"change":138,"percent_change":801,"volume":802,"transactions":9,"vwap":288},"2026-06-26",16.765,16.7,3.91,5365900,{"date":804,"open":238,"high":805,"low":806,"close":227,"change":189,"percent_change":807,"volume":808,"transactions":9,"vwap":227},"2026-06-25",17.375,16.33,2.06,5086800,{"date":810,"open":811,"high":812,"low":813,"close":675,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":675},"2026-06-24",15.58,16.68,15.575,0.93,5.96,3134900,{"date":818,"open":819,"high":820,"low":821,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-06-23",15.5,15.685,15.22,15.61,0.18,1.17,1893200,{"date":827,"open":822,"high":828,"low":829,"close":830,"change":479,"percent_change":831,"volume":832,"transactions":9,"vwap":830},"2026-06-22",15.86,15.38,15.43,-2.65,1407600,{"date":834,"open":604,"high":835,"low":836,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-06-18",15.87,15.3,15.85,0.43,2.79,2052600,{"date":842,"open":843,"high":603,"low":73,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-06-17",15.77,15.42,-0.44,-2.77,1793400,{"date":849,"open":850,"high":851,"low":850,"close":828,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":828},"2026-06-16",15.46,16.26,0.55,3.59,3326000,{"date":856,"open":857,"high":858,"low":859,"close":73,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":73},"2026-06-15",14.8,15.51,14.79,0.6,4.08,2646400,{"date":864,"open":865,"high":866,"low":867,"close":868,"change":289,"percent_change":869,"volume":870,"transactions":9,"vwap":868},"2026-06-12",14.84,14.98,14.59,14.71,-0.47,1683500,{"date":872,"open":873,"high":874,"low":875,"close":876,"change":852,"percent_change":597,"volume":877,"transactions":9,"vwap":876},"2026-06-11",14.23,14.81,13.81,14.78,2476000,{"date":879,"open":880,"high":881,"low":882,"close":873,"change":411,"percent_change":883,"volume":884,"transactions":9,"vwap":873},"2026-06-10",14,14.355,13.84,0.71,2321100,{"date":886,"open":887,"high":888,"low":889,"close":890,"change":123,"percent_change":891,"volume":892,"transactions":9,"vwap":890},"2026-06-09",13.92,14.24,13.74,14.13,1.8,2147800,{"date":894,"open":895,"high":896,"low":897,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-06-08",14.34,14.36,13.85,13.88,-0.52,-3.61,2044800,{"date":903,"open":904,"high":905,"low":906,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-06-05",14.55,14.625,14.26,14.4,-0.18,-1.23,1611600,{"date":912,"open":913,"high":914,"low":881,"close":915,"change":787,"percent_change":347,"volume":916,"transactions":9,"vwap":915},"2026-06-04",14.85,14.94,14.58,1868100,{"date":918,"open":919,"high":920,"low":898,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-06-03",14.802,15.045,14.61,-0.53,-3.5,3142800,{"date":926,"open":927,"high":928,"low":929,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-06-02",16.35,16.38,15.075,15.14,-1.47,-8.85,2518600,{"date":935,"open":936,"high":937,"low":652,"close":585,"change":517,"percent_change":391,"volume":938,"transactions":9,"vwap":585},"2026-06-01",16.2,17.025,3215800,{"date":940,"open":941,"high":942,"low":941,"close":943,"change":775,"percent_change":762,"volume":944,"transactions":9,"vwap":943},"2026-05-29",15.73,16.28,16.040001,2636200,{"date":946,"open":947,"high":943,"low":822,"close":837,"change":948,"percent_change":123,"volume":949,"transactions":9,"vwap":837},"2026-05-28",15.7,0.04,2839700,{"date":951,"open":645,"high":942,"low":952,"close":664,"change":724,"percent_change":953,"volume":954,"transactions":9,"vwap":664},"2026-05-27",15.535,-1.19,2885600,{"date":956,"open":957,"high":928,"low":958,"close":635,"change":457,"percent_change":432,"volume":959,"transactions":9,"vwap":635},"2026-05-26",16.12,15.95,3797400,{"date":961,"open":962,"high":963,"low":964,"close":957,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":957},"2026-05-22",16.16,16.445,16.084999,-0.04,-0.25,1196800,{"date":969,"open":970,"high":971,"low":972,"close":962,"change":123,"percent_change":646,"volume":973,"transactions":9,"vwap":962},"2026-05-21",16.235,16.32,15.97,1384400,{"date":975,"open":976,"high":977,"low":978,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-05-20",15.74,16.185,15.63,15.91,0.08,0.51,1073400,{"date":984,"open":985,"high":986,"low":811,"close":651,"change":724,"percent_change":953,"volume":987,"transactions":9,"vwap":651},"2026-05-19",16.13,16.23,2532900,{"date":989,"open":645,"high":990,"low":991,"close":992,"change":965,"percent_change":966,"volume":993,"transactions":9,"vwap":992},"2026-05-18",16.485,15.99,16.02,1893400,{"date":995,"open":806,"high":227,"low":635,"close":996,"change":617,"percent_change":997,"volume":998,"transactions":9,"vwap":996},"2026-05-15",16.059999,-1.77,1557500,{"date":1000,"open":651,"high":585,"low":1001,"close":927,"change":540,"percent_change":1002,"volume":1003,"transactions":9,"vwap":927},"2026-05-14",15.791,3.28,1600800,{"date":1005,"open":1006,"high":1006,"low":1007,"close":651,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":651},"2026-05-13",16.64,15.705,-0.83,-4.98,2202800,{"date":1012,"open":1013,"high":250,"low":594,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-05-12",16.37,16.66,0.2,1.22,1856200,{"date":1019,"open":1020,"high":260,"low":1021,"close":1022,"change":1023,"percent_change":1024,"volume":740,"transactions":9,"vwap":1022},"2026-05-11",17,16.43,16.46,-0.77,-4.47,{"date":1026,"open":295,"high":277,"low":1027,"close":188,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":188},"2026-05-08",16.975,-0.5,-2.82,2218400,{"date":1032,"open":306,"high":1033,"low":586,"close":277,"change":761,"percent_change":1034,"volume":1035,"transactions":9,"vwap":277},"2026-05-07",18.049999,1.26,3142700,{"date":1037,"open":238,"high":1038,"low":1039,"close":19,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":19},"2026-05-06",17.79,15.085,2.98,20.51,10304000,{"date":1044,"open":1045,"high":915,"low":1046,"close":1047,"change":229,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1047},"2026-05-05",14.2,14.01,14.53,2.18,2994300,{"date":1051,"open":880,"high":1052,"low":1053,"close":1054,"change":761,"percent_change":646,"volume":1055,"transactions":9,"vwap":1054},"2026-05-04",14.33,13.76,14.22,3008300,{"date":1057,"open":1058,"high":1059,"low":1060,"close":880,"change":54,"percent_change":1061,"volume":1062,"transactions":9,"vwap":880},"2026-05-01",13.83,14.14,13.67,3.63,2305100,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1068,"change":788,"percent_change":271,"volume":1069,"transactions":9,"vwap":1068},"2026-04-30",13.52,13.8,13.24,13.51,2755200,{"date":1071,"open":1072,"high":1072,"low":1065,"close":1073,"change":411,"percent_change":160,"volume":1074,"transactions":9,"vwap":1073},"2026-04-29",13.78,13.68,1321400,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1080,"change":788,"percent_change":271,"volume":1081,"transactions":9,"vwap":1080},"2026-04-28",13.75,13.945,13.46,13.58,1064000,{"date":1083,"open":1084,"high":1085,"low":1086,"close":1077,"change":1015,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1077},"2026-04-27",13.48,13.895,13.44,1.48,1023200,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1094,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1094},"2026-04-24",13.28,13.56,13.1,13.55,0.26,1.96,1110600,{"date":1099,"open":1100,"high":1059,"low":1101,"close":1102,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1102},"2026-04-23",13.94,13.14,13.29,-0.71,-5.07,2289000,{"date":1107,"open":1108,"high":1109,"low":1060,"close":880,"change":229,"percent_change":1110,"volume":1111,"transactions":9,"vwap":880},"2026-04-22",13.73,14.055,2.26,1221000,{"date":1113,"open":882,"high":1114,"low":1115,"close":1116,"change":289,"percent_change":509,"volume":1117,"transactions":9,"vwap":1116},"2026-04-21",14.09,13.645,13.69,1427700,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1053,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1053},"2026-04-20",13.53,13.845,13.43,0.15,1.1,1429800,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1131,"change":823,"percent_change":83,"volume":1132,"transactions":9,"vwap":1131},"2026-04-17",13.65,13.99,13.565,13.61,1609600,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1122,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1122},"2026-04-16",13.605,13.725,13.31,0.45,3.47,2906200,{"date":1142,"open":1143,"high":1144,"low":1143,"close":1145,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1145},"2026-04-15",12.175,13.05,12.98,0.75,6.13,2255200,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1154,"change":148,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1154},"2026-04-14",11.91,12.365,11.8,12.23,3.21,1463600,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1162,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1162},"2026-04-13",11.47,12.06,11.405,11.85,0.29,2.51,3218000,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1171,"change":368,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1171},"2026-04-10",11.68,11.704,11.46,11.56,-1.28,1026400,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1179,"change":368,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1179},"2026-04-09",11.74,11.78,11.37,11.71,-1.26,957600,{"date":1183,"open":1184,"high":1185,"low":1177,"close":1186,"change":198,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1186},"2026-04-08",12.21,12.3,11.86,1.45,1315200,{"date":1190,"open":1191,"high":1162,"low":1192,"close":1193,"change":347,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1193},"2026-04-07",11.83,11.52,11.69,-1.76,1165900,{"date":1197,"open":1198,"high":1199,"low":1176,"close":1200,"change":327,"percent_change":90,"volume":1201,"transactions":9,"vwap":1200},"2026-04-06",11.94,11.97,11.9,831800,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1177,"change":1015,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1177},"2026-04-02",11.38,11.81,11.16,1.73,938000,{"date":1210,"open":1176,"high":1211,"low":1212,"close":1213,"change":337,"percent_change":899,"volume":1214,"transactions":9,"vwap":1213},"2026-04-01",11.93,11.205,11.58,1320000,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1220,"change":1123,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1220},"2026-03-31",11.84,11.89,11.54,11.64,1.31,1365600,{"date":1224,"open":1225,"high":1220,"low":1204,"close":1226,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1226},"2026-03-30",11.61,11.49,0.13,1.14,1224500,{"date":1231,"open":1232,"high":1232,"low":1233,"close":1234,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1234},"2026-03-27",12.04,11.17,11.36,-0.68,-5.65,1442800,{"date":1239,"open":1154,"high":1240,"low":1241,"close":1232,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1232},"2026-03-26",12.49,12.02,-0.36,-2.9,1247800,{"date":1246,"open":1247,"high":1248,"low":1249,"close":1250,"change":421,"percent_change":39,"volume":1251,"transactions":9,"vwap":1250},"2026-03-25",12.46,12.775,12.15,12.4,1603400,{"date":1253,"open":1254,"high":1255,"low":1232,"close":1256,"change":1257,"percent_change":607,"volume":1258,"transactions":9,"vwap":1256},"2026-03-24",12.34,12.545,12.31,-0.2,1412700,{"date":1260,"open":1232,"high":1261,"low":1262,"close":1263,"change":860,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1263},"2026-03-23",12.695,11.95,12.51,5.04,1698500,{"date":1267,"open":1217,"high":1199,"low":1268,"close":1151,"change":21,"percent_change":198,"volume":1269,"transactions":9,"vwap":1151},"2026-03-20",11.595,1665600,{"date":1271,"open":1272,"high":1273,"low":1274,"close":1218,"change":347,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1218},"2026-03-19",11.96,12.33,11.72,-1.74,1357100,{"date":1278,"open":1279,"high":1280,"low":1281,"close":1282,"change":922,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1282},"2026-03-18",12.47,12.605,12,12.1,-4.2,1236100,{"date":1286,"open":1279,"high":1287,"low":1279,"close":1288,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1288},"2026-03-17",12.85,12.63,0.24,1.94,1041600,{"date":1293,"open":1263,"high":1294,"low":1295,"close":1296,"change":965,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1296},"2026-03-16",13,12.08,12.39,-0.32,1078200,{"date":1300,"open":1301,"high":1302,"low":1273,"close":1303,"change":337,"percent_change":711,"volume":1304,"transactions":9,"vwap":1303},"2026-03-13",12.53,12.69,12.43,1524700,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1240,"change":1028,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1240},"2026-03-12",12.78,13.08,12.185,-3.85,2460100,{"date":1313,"open":1101,"high":1314,"low":1287,"close":1315,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1315},"2026-03-11",13.4,12.99,-0.16,-1.22,1645900,{"date":1320,"open":1094,"high":1321,"low":1308,"close":1322,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1322},"2026-03-10",13.6,13.15,-0.41,-3.02,1706700,{"date":1327,"open":1145,"high":1328,"low":1329,"close":1092,"change":299,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1092},"2026-03-09",13.63,12.901,2.11,2868300,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1091,"change":628,"percent_change":628,"volume":1337,"transactions":9,"vwap":1091},"2026-03-06",13.02,13.37,12.87,2155600,{"date":1339,"open":1340,"high":1341,"low":1342,"close":1091,"change":838,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1091},"2026-03-05",12.79,13.35,12.651,3.35,3282400,{"date":1346,"open":1347,"high":1348,"low":1240,"close":1287,"change":1163,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1287},"2026-03-04",12.68,13.01,2.31,1989100,{"date":1352,"open":1282,"high":1353,"low":1354,"close":1355,"change":1227,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1355},"2026-03-03",12.58,11.92,12.56,1.05,2051800,{"date":1359,"open":1360,"high":1347,"low":1361,"close":1303,"change":327,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1303},"2026-03-02",12.62,12.05,0.97,3360900,{"date":1365,"open":1366,"high":1367,"low":1184,"close":1256,"change":694,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1256},"2026-02-27",12.64,12.979,-4.28,2251500,{"date":1371,"open":1263,"high":1372,"low":1185,"close":1373,"change":189,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1373},"2026-02-26",12.95,12.86,2.72,3580400,{"date":1377,"open":1378,"high":1379,"low":1380,"close":1381,"change":1382,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1381},"2026-02-25",12.24,12.57,11.55,12.52,1.28,11.39,5199000,{"date":1386,"open":1387,"high":1388,"low":1389,"close":1390,"change":860,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1390},"2026-02-24",10.64,11.3,10.575,11.24,5.64,4057600,{"date":1394,"open":1395,"high":1233,"low":1396,"close":1387,"change":1397,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1387},"2026-02-23",11.06,10.6,-0.59,-5.25,1855200,{"date":1401,"open":1206,"high":1402,"low":1403,"close":1404,"change":628,"percent_change":628,"volume":1405,"transactions":9,"vwap":1404},"2026-02-20",11.4,11.12,11.23,995500,{"date":1407,"open":1402,"high":1192,"low":1408,"close":1404,"change":327,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1404},"2026-02-19",11,1.08,1729900,{"date":1412,"open":1413,"high":1414,"low":1415,"close":1416,"change":143,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1416},"2026-02-18",10.86,11.21,10.735,11.11,2.97,1645100,{"date":1420,"open":1421,"high":1206,"low":1422,"close":1423,"change":908,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1423},"2026-02-17",10.99,10.73,10.79,-1.64,1285800,{"date":1427,"open":1428,"high":1429,"low":1430,"close":1431,"change":823,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1431},"2026-02-13",10.94,11.18,10.7,10.97,1.67,1457900,{"date":1435,"open":1436,"high":1437,"low":27,"close":1423,"change":1438,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1423},"2026-02-12",11.13,11.26,-0.34,-3.05,1096000,{"date":1442,"open":1443,"high":1443,"low":1444,"close":1436,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1436},"2026-02-11",11.27,10.96,-0.11,-0.98,1497300,{"date":1449,"open":1450,"high":1213,"low":1206,"close":1390,"change":499,"percent_change":845,"volume":1451,"transactions":9,"vwap":1390},"2026-02-10",11.34,1119800,{"date":1453,"open":1454,"high":1159,"low":1431,"close":1455,"change":948,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1455},"2026-02-09",11.25,11.29,0.36,1263000,{"date":1459,"open":1444,"high":1460,"low":1422,"close":1454,"change":1461,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1454},"2026-02-06",11.455,0.41,3.78,2343800,{"date":1465,"open":1233,"high":1466,"low":1467,"close":1468,"change":1469,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1468},"2026-02-05",11.35,10.81,10.84,-0.31,-2.78,2006700,{"date":1473,"open":1454,"high":1170,"low":1474,"close":1475,"change":431,"percent_change":271,"volume":1476,"transactions":9,"vwap":1475},"2026-02-04",10.955,11.15,2452300,{"date":1478,"open":1296,"high":1355,"low":1454,"close":1455,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1455},"2026-02-03",-1.29,-10.25,2618700,{"date":1483,"open":1484,"high":1485,"low":1486,"close":1353,"change":1487,"percent_change":1316,"volume":1488,"transactions":9,"vwap":1353},"2026-02-02",12.65,12.9,12.475,-0.02,910200,{"date":1490,"open":1307,"high":1145,"low":1247,"close":1491,"change":1469,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1491},"2026-01-30",12.6,-2.4,1409000,{"date":1495,"open":1101,"high":1496,"low":1360,"close":1497,"change":617,"percent_change":252,"volume":1498,"transactions":9,"vwap":1497},"2026-01-29",13.235,12.91,1249800,{"date":1500,"open":1501,"high":1502,"low":1503,"close":1504,"change":368,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1504},"2026-01-28",13.39,13.615,13.04,13.2,-1.12,756200,{"date":1508,"open":1509,"high":1510,"low":1511,"close":1341,"change":549,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1341},"2026-01-27",13.785,13.93,13.295,-2.91,1064400,{"date":1515,"open":1108,"high":880,"low":1516,"close":1077,"change":21,"percent_change":1123,"volume":1517,"transactions":9,"vwap":1077},"2026-01-26",13.54,741400,{"date":1519,"open":1520,"high":887,"low":1080,"close":1108,"change":1487,"percent_change":368,"volume":1521,"transactions":9,"vwap":1108},"2026-01-23",13.72,583300,{"date":1523,"open":1120,"high":1524,"low":1120,"close":1077,"change":299,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1077},"2026-01-22",13.935,2.08,536000,{"date":1528,"open":1529,"high":1530,"low":1335,"close":1531,"change":198,"percent_change":1382,"volume":1532,"transactions":9,"vwap":1531},"2026-01-21",13.38,13.675,13.47,807500,{"date":1534,"open":1535,"high":882,"low":1536,"close":1537,"change":1538,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1537},"2026-01-20",13.57,13.25,13.3,-0.49,-3.55,1292500,{"date":1542,"open":1543,"high":1544,"low":1545,"close":1546,"change":478,"percent_change":357,"volume":1547,"transactions":9,"vwap":1546},"2026-01-16",14.07,14.11,13.66,13.79,958500,{"date":1549,"open":1550,"high":1551,"low":897,"close":1552,"change":479,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1552},"2026-01-15",14.29,14.5,13.87,-2.94,1156300,{"date":1556,"open":1557,"high":1557,"low":1558,"close":1550,"change":113,"percent_change":289,"volume":1559,"transactions":9,"vwap":1550},"2026-01-14",14.72,14.075,1434100,{"date":1561,"open":867,"high":1557,"low":888,"close":1562,"change":1469,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1562},"2026-01-13",14.3,-2.12,863000,{"date":1566,"open":1567,"high":1568,"low":1569,"close":921,"change":113,"percent_change":289,"volume":1570,"transactions":9,"vwap":921},"2026-01-12",14.56,14.67,14.205,1289400,{"date":1572,"open":1573,"high":1574,"low":896,"close":1575,"change":731,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1575},"2026-01-09",14.73,14.89,14.62,1.11,1388300,{"date":1579,"open":1580,"high":1581,"low":1052,"close":1582,"change":965,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1582},"2026-01-08",14.77,14.97,14.46,-0.28,1413500,{"date":1586,"open":1557,"high":1587,"low":1588,"close":1551,"change":1257,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1551},"2026-01-07",15.25,14.43,-1.36,2537000,{"date":1592,"open":1593,"high":868,"low":1594,"close":1595,"change":1596,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1595},"2026-01-06",14.18,14.17,14.7,0.54,3.81,939900,{"date":1600,"open":1601,"high":1602,"low":1603,"close":1604,"change":1095,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1604},"2026-01-05",13.9,14.32,13.82,14.16,1.87,898300,{"date":1608,"open":1609,"high":1054,"low":1610,"close":1601,"change":606,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1601},"2026-01-02",14.15,13.62,-1.84,1025300,{"date":1614,"open":890,"high":906,"low":1615,"close":1604,"change":1616,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1604},"2025-12-31",13.98,0.01,0.07,899800,{"date":1620,"open":1052,"high":1582,"low":1059,"close":1609,"change":1621,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1609},"2025-12-30",-0.22,-1.53,739400,{"date":1625,"open":1626,"high":1627,"low":1604,"close":1626,"change":478,"percent_change":694,"volume":1628,"transactions":9,"vwap":1626},"2025-12-29",14.37,14.465,777100,{"date":1630,"open":1631,"high":1632,"low":1633,"close":1634,"change":1487,"percent_change":431,"volume":1635,"transactions":9,"vwap":1634},"2025-12-26",14.49,14.51,14.255,14.45,742900,{"date":1637,"open":1557,"high":1557,"low":1638,"close":1639,"change":1469,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1639},"2025-12-24",14.44,14.47,-2.1,519200,{"date":1643,"open":874,"high":1644,"low":1568,"close":876,"change":787,"percent_change":1257,"volume":1645,"transactions":9,"vwap":876},"2025-12-23",15,1322000,{"date":1647,"open":1648,"high":1581,"low":1649,"close":874,"change":1616,"percent_change":1617,"volume":1650,"transactions":9,"vwap":874},"2025-12-22",14.83,14.665,1044600,{"date":1652,"open":1653,"high":874,"low":1582,"close":857,"change":1015,"percent_change":1654,"volume":1655,"transactions":9,"vwap":857},"2025-12-19",14.52,1.37,1919000,{"date":1657,"open":867,"high":1595,"low":1658,"close":1659,"change":731,"percent_change":1576,"volume":1660,"transactions":9,"vwap":1659},"2025-12-18",14.38,14.6,1271300,{"date":1662,"open":1653,"high":1663,"low":1664,"close":1638,"change":431,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1638},"2025-12-17",14.74,14.365,-0.96,963900,{"date":1668,"open":896,"high":1669,"low":895,"close":915,"change":1289,"percent_change":1432,"volume":1670,"transactions":9,"vwap":915},"2025-12-16",14.76,1514600,{"date":1672,"open":1648,"high":865,"low":1052,"close":895,"change":1673,"percent_change":1512,"volume":1674,"transactions":9,"vwap":895},"2025-12-15",-0.43,1563600,{"date":1676,"open":921,"high":865,"low":1677,"close":1580,"change":731,"percent_change":1124,"volume":1678,"transactions":9,"vwap":1580},"2025-12-12",14.41,1934200,{"date":1680,"open":1681,"high":1648,"low":1682,"close":921,"change":981,"percent_change":1683,"volume":1684,"transactions":9,"vwap":921},"2025-12-11",14.1,14.06,3.62,3287800,{"date":1686,"open":1092,"high":1687,"low":1079,"close":1681,"change":981,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1681},"2025-12-10",14.28,3.75,1689400,{"date":1691,"open":1692,"high":1693,"low":1335,"close":1694,"change":411,"percent_change":160,"volume":1695,"transactions":9,"vwap":1694},"2025-12-09",13.42,13.96,13.59,1564300,{"date":1697,"open":1698,"high":1699,"low":1700,"close":1701,"change":457,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1701},"2025-12-08",13.7,13.739,13.275,13.49,-0.88,1517800,{"date":1705,"open":1706,"high":1707,"low":1092,"close":1131,"change":1316,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1131},"2025-12-05",13.71,14.05,-1.16,1180900,{"date":1711,"open":1100,"high":880,"low":1712,"close":1713,"change":908,"percent_change":1479,"volume":1714,"transactions":9,"vwap":1713},"2025-12-04",13.575,13.77,1287100,{"date":1716,"open":1545,"high":1682,"low":1321,"close":1717,"change":143,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1717},"2025-12-03",13.95,2.35,1157900,{"date":1721,"open":1552,"high":880,"low":1120,"close":1328,"change":368,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1328},"2025-12-02",-1.09,1100100,{"date":1725,"open":897,"high":1681,"low":1060,"close":1072,"change":347,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1072},"2025-12-01",-1.5,1709200,{"date":1729,"open":1066,"high":1682,"low":1066,"close":1129,"change":761,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1129},"2025-11-28",1.6,593100,{"date":1733,"open":1108,"high":880,"low":1698,"close":1713,"change":113,"percent_change":289,"volume":1734,"transactions":9,"vwap":1713},"2025-11-26",1086100,{"date":1736,"open":1335,"high":897,"low":1335,"close":1072,"change":746,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1072},"2025-11-25",2.91,913600,{"date":1740,"open":1741,"high":1742,"low":1504,"close":1501,"change":21,"percent_change":1123,"volume":1743,"transactions":9,"vwap":1501},"2025-11-24",13.33,13.5,1318400,{"date":1745,"open":1101,"high":1545,"low":1746,"close":1335,"change":1747,"percent_change":807,"volume":1748,"transactions":9,"vwap":1335},"2025-11-21",13.11,0.27,1751700,{"date":1750,"open":1079,"high":1328,"low":1144,"close":1093,"change":966,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1093},"2025-11-20",-1.87,1526700,{"date":1754,"open":1094,"high":1755,"low":1756,"close":1341,"change":908,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1341},"2025-11-19",13.842,13.305,-1.33,1923600,{"date":1760,"open":1742,"high":1761,"low":1762,"close":1120,"change":965,"percent_change":617,"volume":1763,"transactions":9,"vwap":1120},"2025-11-18",13.97,13.34,1940200,{"date":1765,"open":1100,"high":1129,"low":1766,"close":1535,"change":308,"percent_change":667,"volume":1767,"transactions":9,"vwap":1535},"2025-11-17",13.485,1283100,{"date":1769,"open":1108,"high":1770,"low":1321,"close":887,"change":980,"percent_change":488,"volume":1771,"transactions":9,"vwap":887},"2025-11-14",14.02,1330400,{"date":1773,"open":1072,"high":1774,"low":1775,"close":882,"change":628,"percent_change":628,"volume":1776,"transactions":9,"vwap":882},"2025-11-13",14.08,13.585,1101700,{"date":1778,"open":1053,"high":1046,"low":1328,"close":882,"change":1779,"percent_change":1780,"volume":1781,"transactions":9,"vwap":882},"2025-11-12",0.105,0.76,1091200,{"date":1783,"open":1060,"high":880,"low":1784,"close":1785,"change":1786,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1785},"2025-11-11",13.625,13.735,0.145,1.07,1101800,{"date":1790,"open":1535,"high":898,"low":1122,"close":1694,"change":209,"percent_change":761,"volume":1791,"transactions":9,"vwap":1694},"2025-11-10",1808000,{"date":1793,"open":1794,"high":1610,"low":1795,"close":1092,"change":21,"percent_change":1123,"volume":1796,"transactions":9,"vwap":1092},"2025-11-07",13.41,13.055,2655700,{"date":1798,"open":1799,"high":1761,"low":1501,"close":1516,"change":569,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1516},"2025-11-06",13.86,-3.22,2834800,{"date":1803,"open":1804,"high":1805,"low":1120,"close":1129,"change":823,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1129},"2025-11-05",14.99,15.17,1.3,4735100,{"date":1809,"open":1536,"high":1100,"low":1810,"close":875,"change":148,"percent_change":1811,"volume":1812,"transactions":9,"vwap":875},"2025-11-04",13.13,2.83,3387700,{"date":1814,"open":1794,"high":1094,"low":1348,"close":1122,"change":22,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1122},"2025-11-03",0.83,2014500,{"date":1818,"open":1819,"high":1529,"low":1820,"close":1821,"change":1822,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1821},"2025-10-31",12.97,12.84,13.32,0.37,2.86,1961100,{"date":1826,"open":1794,"high":1827,"low":1485,"close":1372,"change":1828,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1372},"2025-10-30",13.535,-0.54,-4,1258800,{"date":1832,"open":1084,"high":1603,"low":1833,"close":1701,"change":1834,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1701},"2025-10-29",13.27,-0.145,-1.06,1611700,{"date":1838,"open":1799,"high":1129,"low":1328,"close":1839,"change":1840,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1839},"2025-10-28",13.635,-0.275,-1.98,962200,{"date":1844,"open":897,"high":1059,"low":1698,"close":1845,"change":1846,"percent_change":90,"volume":1847,"transactions":9,"vwap":1845},"2025-10-27",13.91,0.14,1673900,{"date":1849,"open":1535,"high":1770,"low":1535,"close":1713,"change":1850,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1713},"2025-10-24",0.46,3.46,2051100,{"date":1854,"open":1529,"high":1712,"low":1855,"close":1137,"change":724,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1137},"2025-10-23",13.285,-1.41,974900,{"date":1859,"open":1066,"high":1799,"low":1833,"close":1742,"change":1846,"percent_change":1356,"volume":1860,"transactions":9,"vwap":1742},"2025-10-22",1519000,{"date":1862,"open":1863,"high":1742,"low":1810,"close":1864,"change":1846,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1864},"2025-10-21",13.22,13.36,1.06,1137700,{"date":1868,"open":1869,"high":1870,"low":1871,"close":1863,"change":1747,"percent_change":1525,"volume":1872,"transactions":9,"vwap":1863},"2025-10-20",13.07,13.245,12.92,1370000,{"date":1874,"open":1287,"high":1810,"low":1875,"close":1372,"change":775,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1372},"2025-10-17",12.73,1.49,1611500,{"date":1879,"open":1820,"high":1336,"low":1880,"close":1881,"change":327,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1881},"2025-10-16",12.555,12.76,0.95,921800,{"date":1885,"open":1886,"high":1887,"low":1353,"close":1366,"change":251,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1366},"2025-10-15",13.03,13.06,-2.92,1365700,{"date":1891,"open":1263,"high":1892,"low":1893,"close":1334,"change":1850,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1334},"2025-10-14",13.135,12.42,3.66,1020400,{"date":1897,"open":1360,"high":1898,"low":1899,"close":1355,"change":113,"percent_change":478,"volume":1900,"transactions":9,"vwap":1355},"2025-10-13",12.75,12.36,1268200,{"date":1902,"open":1372,"high":1145,"low":1381,"close":1379,"change":1242,"percent_change":1470,"volume":1903,"transactions":9,"vwap":1379},"2025-10-10",1675300,{"date":1905,"open":1315,"high":1906,"low":1907,"close":1908,"change":218,"percent_change":1023,"volume":1909,"transactions":9,"vwap":1908},"2025-10-09",13.17,12.825,12.93,750900,{"date":1911,"open":1347,"high":1912,"low":1301,"close":1886,"change":153,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1886},"2025-10-08",13.091,2.76,1463100,{"date":1916,"open":1321,"high":1917,"low":1918,"close":1347,"change":1919,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1347},"2025-10-07",13.665,12.635,-0.79,-5.86,2940400,{"date":1923,"open":1094,"high":1108,"low":1794,"close":1531,"change":478,"percent_change":1397,"volume":1924,"transactions":9,"vwap":1531},"2025-10-06",1146800,{"date":1926,"open":1927,"high":1077,"low":1742,"close":1094,"change":965,"percent_change":617,"volume":1928,"transactions":9,"vwap":1094},"2025-10-03",13.64,1153600,{"date":1930,"open":1742,"high":1698,"low":1931,"close":1694,"change":327,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1694},"2025-10-02",13.388,0.89,1050400,{"date":1935,"open":1742,"high":1073,"low":1756,"close":1531,"change":289,"percent_change":899,"volume":1936,"transactions":9,"vwap":1531},"2025-10-01",1761600,{"date":1938,"open":1516,"high":1927,"low":1939,"close":1516,"change":21,"percent_change":1123,"volume":1940,"transactions":9,"vwap":1516},"2025-09-30",13.405,2382300,{"date":1942,"open":1116,"high":1943,"low":1068,"close":1065,"change":218,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1065},"2025-09-29",13.89,-0.73,1983400,{"date":1947,"open":1821,"high":1785,"low":1948,"close":1610,"change":143,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1610},"2025-09-26",13.18,2.41,1983500,{"date":1952,"open":1504,"high":1531,"low":1953,"close":1537,"change":327,"percent_change":732,"volume":1954,"transactions":9,"vwap":1537},"2025-09-25",13.075,1921600,{"date":1956,"open":1957,"high":1958,"low":1145,"close":1948,"change":1227,"percent_change":47,"volume":1959,"transactions":9,"vwap":1948},"2025-09-24",13.12,13.265,1255500,{"date":1961,"open":1536,"high":1536,"low":1962,"close":1144,"change":710,"percent_change":1235,"volume":1963,"transactions":9,"vwap":1144},"2025-09-23",12.89,1670800,{"date":1965,"open":1294,"high":1091,"low":1966,"close":1101,"change":21,"percent_change":1123,"volume":1967,"transactions":9,"vwap":1101},"2025-09-22",12.83,1999300,{"date":1969,"open":1092,"high":1545,"low":1970,"close":1957,"change":845,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1957},"2025-09-19",12.01,-3.24,4173500,{"date":1974,"open":1706,"high":1066,"low":1975,"close":1092,"change":209,"percent_change":761,"volume":1976,"transactions":9,"vwap":1092},"2025-09-18",13.455,1570700,{"date":1978,"open":1501,"high":887,"low":1979,"close":1120,"change":823,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1120},"2025-09-17",13.385,1.35,1833000,{"date":1983,"open":1887,"high":1701,"low":1984,"close":1341,"change":1163,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1341},"2025-09-16",12.875,2.22,2092800,{"date":1988,"open":1531,"high":1073,"low":1819,"close":1887,"change":617,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1887},"2025-09-15",-2.17,3942600,{"date":1992,"open":1108,"high":1108,"low":1833,"close":1341,"change":280,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1341},"2025-09-12",-2.84,2954000,{"date":1996,"open":1091,"high":1770,"low":1997,"close":889,"change":981,"percent_change":1998,"volume":1999,"transactions":9,"vwap":889},"2025-09-11",13.19,3.85,3592000,{"date":2001,"open":1315,"high":1536,"low":2002,"close":2003,"change":731,"percent_change":1016,"volume":2004,"transactions":9,"vwap":2003},"2025-09-10",12.765,13.23,2434600,{"date":2006,"open":1948,"high":2007,"low":1887,"close":1869,"change":368,"percent_change":2008,"volume":2009,"transactions":9,"vwap":1869},"2025-09-09",13.355,-1.13,2055300,{"date":2011,"open":1886,"high":1821,"low":1871,"close":1863,"change":240,"percent_change":2012,"volume":2013,"transactions":9,"vwap":1863},"2025-09-08",1.77,2015300,{"date":2015,"open":1144,"high":1137,"low":1302,"close":1315,"change":337,"percent_change":2016,"volume":2017,"transactions":9,"vwap":1315},"2025-09-05",-0.46,1496400,{"date":2019,"open":1957,"high":1948,"low":1307,"close":1144,"change":379,"percent_change":2020,"volume":2021,"transactions":9,"vwap":1144},"2025-09-04",-0.99,1670500,{"date":2023,"open":1093,"high":2024,"low":1503,"close":1948,"change":298,"percent_change":148,"volume":2025,"transactions":9,"vwap":1948},"2025-09-03",13.315,1907600,{"date":2027,"open":2028,"high":1091,"low":2029,"close":1810,"change":1487,"percent_change":368,"volume":2030,"transactions":9,"vwap":1810},"2025-09-02",13.09,12.995,1932900,{"date":2032,"open":1137,"high":1501,"low":1145,"close":1322,"change":113,"percent_change":478,"volume":2033,"transactions":9,"vwap":1322},"2025-08-29",2418500,{"date":2035,"open":1810,"high":1870,"low":1820,"close":2036,"change":421,"percent_change":2037,"volume":2038,"transactions":9,"vwap":2036},"2025-08-28",13.16,0.69,1267600,{"date":2040,"open":1144,"high":1906,"low":1372,"close":1869,"change":209,"percent_change":240,"volume":2041,"transactions":9,"vwap":1869},"2025-08-27",1798200,{"date":2043,"open":2044,"high":1821,"low":2044,"close":1503,"change":1015,"percent_change":2045,"volume":2046,"transactions":9,"vwap":1503},"2025-08-26",12.67,1.56,2336600,{"date":2048,"open":1966,"high":2049,"low":2050,"close":1820,"change":21,"percent_change":731,"volume":2051,"transactions":9,"vwap":1820},"2025-08-25",12.925,12.71,1415100,{"date":2053,"open":1273,"high":1287,"low":2054,"close":2055,"change":1596,"percent_change":2056,"volume":2057,"transactions":9,"vwap":2055},"2025-08-22",12.19,12.82,4.4,1334400,{"date":2059,"open":2060,"high":1273,"low":1281,"close":2061,"change":980,"percent_change":138,"volume":2062,"transactions":9,"vwap":2061},"2025-08-21",12.12,12.28,1028500,{"date":2064,"open":2061,"high":2065,"low":1361,"close":2066,"change":368,"percent_change":2067,"volume":2068,"transactions":9,"vwap":2066},"2025-08-20",12.38,12.2,-1.21,1468900,{"date":2070,"open":1898,"high":1336,"low":1273,"close":2071,"change":2072,"percent_change":2073,"volume":2074,"transactions":9,"vwap":2071},"2025-08-19",12.35,-0.3,-2.37,1490900,{"date":2076,"open":2065,"high":2077,"low":2078,"close":1484,"change":299,"percent_change":1110,"volume":2079,"transactions":9,"vwap":1484},"2025-08-18",12.94,12.32,2352000,{"date":2081,"open":2082,"high":1279,"low":2083,"close":2084,"change":761,"percent_change":230,"volume":2085,"transactions":9,"vwap":2084},"2025-08-15",12.18,12.122,12.37,1751200,{"date":2087,"open":2054,"high":2088,"low":2089,"close":1249,"change":337,"percent_change":1538,"volume":2090,"transactions":9,"vwap":1249},"2025-08-14",12.25,11.79,1924200,{"date":2092,"open":1162,"high":2093,"low":2094,"close":1184,"change":838,"percent_change":2095,"volume":2096,"transactions":9,"vwap":1184},"2025-08-13",12.22,11.735,3.65,2097800,{"date":2098,"open":2099,"high":1217,"low":2100,"close":1177,"change":327,"percent_change":2101,"volume":2102,"transactions":9,"vwap":1177},"2025-08-12",11.73,11.565,1.03,2500500,{"date":2104,"open":1272,"high":2105,"low":2106,"close":2107,"change":379,"percent_change":2108,"volume":2109,"transactions":9,"vwap":2107},"2025-08-11",12.14,11.6,11.66,-1.1,2584600,{"date":2111,"open":2071,"high":1279,"low":1171,"close":2089,"change":1828,"percent_change":2112,"volume":2113,"transactions":9,"vwap":2089},"2025-08-08",-4.38,3990900,{"date":2115,"open":2116,"high":1263,"low":1241,"close":1273,"change":2117,"percent_change":1207,"volume":2118,"transactions":9,"vwap":1273},"2025-08-07",12.035,0.21,4260000,{"date":2120,"open":2121,"high":2003,"low":1162,"close":2060,"change":2122,"percent_change":2123,"volume":2124,"transactions":9,"vwap":2060},"2025-08-06",13.095,1.74,16.76,7243100,{"date":2126,"open":2127,"high":2127,"low":2128,"close":2129,"change":298,"percent_change":422,"volume":2130,"transactions":9,"vwap":2129},"2025-08-05",10.76,10.105,10.38,4015500,{"date":2132,"open":2133,"high":2134,"low":2135,"close":2136,"change":965,"percent_change":280,"volume":2137,"transactions":9,"vwap":2136},"2025-08-04",10.39,10.8,10.23,10.33,3713800,{"date":2139,"open":2140,"high":1468,"low":2141,"close":2142,"change":899,"percent_change":2143,"volume":2144,"transactions":9,"vwap":2142},"2025-08-01",10.78,10.325,10.37,-4.78,2809600,{"date":2146,"open":2147,"high":2148,"low":2149,"close":2150,"change":966,"percent_change":769,"volume":2151,"transactions":9,"vwap":2150},"2025-07-31",11.14,11.295,10.845,10.89,1805500,{"date":2153,"open":2154,"high":2155,"low":2156,"close":2147,"change":569,"percent_change":2157,"volume":2158,"transactions":9,"vwap":2147},"2025-07-30",11.62,11.67,11.08,-3.88,3229000,{"date":2160,"open":2161,"high":1217,"low":2162,"close":2163,"change":289,"percent_change":2164,"volume":2165,"transactions":9,"vwap":2163},"2025-07-29",11.77,11.5,11.59,-0.6,2401800,{"date":2167,"open":2168,"high":1218,"low":1268,"close":2107,"change":787,"percent_change":606,"volume":2169,"transactions":9,"vwap":2107},"2025-07-28",11.7,1771700,{"date":2171,"open":2172,"high":2172,"low":1220,"close":1193,"change":457,"percent_change":2173,"volume":2174,"transactions":9,"vwap":1193},"2025-07-25",11.87,-1.02,1358900,{"date":2176,"open":1191,"high":1354,"low":1274,"close":1205,"change":787,"percent_change":966,"volume":2177,"transactions":9,"vwap":1205},"2025-07-24",1385000,{"date":2179,"open":1192,"high":2180,"low":2181,"close":1217,"change":2182,"percent_change":637,"volume":2183,"transactions":9,"vwap":1217},"2025-07-23",11.895,11.32,0.3,2088700,{"date":2185,"open":2181,"high":1171,"low":1437,"close":1219,"change":2186,"percent_change":2187,"volume":2188,"transactions":9,"vwap":1219},"2025-07-22",0.33,2.94,2817300,{"date":2190,"open":2191,"high":1404,"low":2192,"close":1414,"change":1822,"percent_change":2193,"volume":2194,"transactions":9,"vwap":1414},"2025-07-21",10.87,10.765,3.41,1943800,{"date":2196,"open":1388,"high":1450,"low":2197,"close":1468,"change":1323,"percent_change":2198,"volume":2199,"transactions":9,"vwap":1468},"2025-07-18",10.68,-3.64,2499700,{"date":2201,"open":2202,"high":2203,"low":2204,"close":1454,"change":22,"percent_change":780,"volume":2205,"transactions":9,"vwap":1454},"2025-07-17",11.19,11.425,11.115,1960100,{"date":2207,"open":2208,"high":1178,"low":2209,"close":2147,"change":499,"percent_change":569,"volume":2210,"transactions":9,"vwap":2147},"2025-07-16",11.315,11.04,1447700,{"date":2212,"open":2213,"high":2181,"low":2214,"close":2202,"change":478,"percent_change":1103,"volume":2215,"transactions":9,"vwap":2202},"2025-07-15",11.31,11.085,1628100,{"date":2217,"open":1450,"high":1380,"low":2218,"close":1443,"change":1227,"percent_change":824,"volume":2219,"transactions":9,"vwap":1443},"2025-07-14",11.065,3206700,{"date":2221,"open":1219,"high":2168,"low":2222,"close":2147,"change":1538,"percent_change":2223,"volume":2224,"transactions":9,"vwap":2147},"2025-07-11",11.025,-4.21,2056100,{"date":2226,"open":2227,"high":2060,"low":2154,"close":2228,"change":922,"percent_change":2229,"volume":2230,"transactions":9,"vwap":2228},"2025-07-10",12.09,11.63,-4.36,1804400,{"date":2232,"open":1218,"high":2082,"low":2089,"close":2233,"change":1822,"percent_change":2234,"volume":2235,"transactions":9,"vwap":2233},"2025-07-09",12.16,3.14,2565800,{"date":2237,"open":1199,"high":1241,"low":2238,"close":2089,"change":379,"percent_change":1722,"volume":2239,"transactions":9,"vwap":2089},"2025-07-08",11.655,3479400,{"date":2241,"open":2242,"high":1211,"low":2107,"close":1354,"change":421,"percent_change":1780,"volume":2243,"transactions":9,"vwap":1354},"2025-07-07",11.76,2485200,{"date":2245,"open":1211,"high":1241,"low":1153,"close":1191,"change":628,"percent_change":628,"volume":2246,"transactions":9,"vwap":1191},"2025-07-03",818800,{"date":2248,"open":2249,"high":2250,"low":1225,"close":1191,"change":1015,"percent_change":2251,"volume":2252,"transactions":9,"vwap":1191},"2025-07-02",11.65,11.88,1.72,2602700,{"date":2254,"open":1213,"high":1176,"low":1204,"close":2228,"change":289,"percent_change":2164,"volume":2255,"transactions":9,"vwap":2228},"2025-07-01",2877200,{"date":2257,"open":1170,"high":2258,"low":2259,"close":2168,"change":1163,"percent_change":2260,"volume":2261,"transactions":9,"vwap":2168},"2025-06-30",11.75,11.33,2.54,2762400,{"date":2263,"open":1450,"high":2264,"low":2265,"close":2266,"change":1617,"percent_change":596,"volume":2267,"transactions":9,"vwap":2266},"2025-06-27",11.645,11.264,11.41,2358800,{"date":2269,"open":1402,"high":1226,"low":2270,"close":1450,"change":1487,"percent_change":908,"volume":2271,"transactions":9,"vwap":1450},"2025-06-26",11.22,2344500,{"date":2273,"open":1402,"high":2274,"low":2275,"close":1234,"change":965,"percent_change":308,"volume":2151,"transactions":9,"vwap":1234},"2025-06-25",11.43,11.255,{"date":2277,"open":1429,"high":1192,"low":1429,"close":1402,"change":148,"percent_change":2278,"volume":2279,"transactions":9,"vwap":1402},"2025-06-24",3.45,4919800,{"date":2281,"open":2282,"high":1395,"low":2283,"close":2284,"change":198,"percent_change":646,"volume":2285,"transactions":9,"vwap":2284},"2025-06-23",10.91,10.663,11.02,2085900,{"date":2287,"open":2288,"high":1404,"low":2289,"close":2290,"change":478,"percent_change":1944,"volume":2291,"transactions":9,"vwap":2290},"2025-06-20",11.01,10.69,10.85,3561000,{"date":2293,"open":1467,"high":2284,"low":2294,"close":2295,"change":1846,"percent_change":1806,"volume":2296,"transactions":9,"vwap":2295},"2025-06-18",10.695,10.93,1942500,{"date":2298,"open":2299,"high":2300,"low":2301,"close":1423,"change":787,"percent_change":1583,"volume":2302,"transactions":9,"vwap":1423},"2025-06-17",10.72,10.82,10.58,1135400,{"date":2304,"open":2305,"high":2306,"low":2307,"close":2300,"change":327,"percent_change":2308,"volume":2309,"transactions":9,"vwap":2300},"2025-06-16",10.75,10.9,10.63,1.12,2648500,{"date":2311,"open":2312,"high":1423,"low":2313,"close":1430,"change":710,"percent_change":1008,"volume":2314,"transactions":9,"vwap":1430},"2025-06-13",10.61,10.464,2590500,{"date":2316,"open":2317,"high":2318,"low":1387,"close":1423,"change":710,"percent_change":1008,"volume":2319,"transactions":9,"vwap":1423},"2025-06-12",10.74,10.98,2460500,{"date":2321,"open":2322,"high":2323,"low":2324,"close":2325,"change":2326,"percent_change":2327,"volume":2328,"transactions":9,"vwap":2325},"2025-06-11",10.48,11.09,10.42,10.88,0.5,4.82,3622000,{"date":2330,"open":2331,"high":1396,"low":2332,"close":2129,"change":22,"percent_change":1787,"volume":2333,"transactions":9,"vwap":2129},"2025-06-10",10.41,10.27,2004500,{"date":2335,"open":2336,"high":1396,"low":2337,"close":2332,"change":2338,"percent_change":2339,"volume":2340,"transactions":9,"vwap":2332},"2025-06-09",10.57,10.09,-0.23,-2.19,2512100,{"date":2342,"open":2343,"high":2312,"low":2344,"close":2345,"change":143,"percent_change":2234,"volume":2346,"transactions":9,"vwap":2345},"2025-06-06",10.2,10.165,10.5,2879500,{"date":2348,"open":2349,"high":2350,"low":2351,"close":2352,"change":823,"percent_change":891,"volume":2353,"transactions":9,"vwap":2352},"2025-06-05",10.02,10.415,9.965,10.18,2491900,{"date":2355,"open":2356,"high":2324,"low":2357,"close":2358,"change":2072,"percent_change":1512,"volume":2359,"transactions":9,"vwap":2358},"2025-06-04",10.36,9.97,10,2895100,{"date":2361,"open":2299,"high":1467,"low":2362,"close":2363,"change":1538,"percent_change":2364,"volume":2365,"transactions":9,"vwap":2363},"2025-06-03",10.25,10.3,-4.54,2542700,{"date":2367,"open":2305,"high":2368,"low":2369,"close":1423,"change":948,"percent_change":1822,"volume":2370,"transactions":9,"vwap":1423},"2025-06-02",10.975,10.52,2134400,{"date":2372,"open":2373,"high":1408,"low":2374,"close":2305,"change":1461,"percent_change":2375,"volume":2376,"transactions":9,"vwap":2305},"2025-05-30",10.34,10.28,3.97,2158400,{"date":2378,"open":2379,"high":1387,"low":2380,"close":2373,"change":2381,"percent_change":2382,"volume":2383,"transactions":9,"vwap":2373},"2025-05-29",10.62,10.305,-0.24,-2.27,2435900,{"date":2385,"open":2307,"high":2127,"low":2386,"close":2301,"change":628,"percent_change":628,"volume":2387,"transactions":9,"vwap":2301},"2025-05-28",10.46,1491200,{"date":2389,"open":1454,"high":2259,"low":2129,"close":2301,"change":569,"percent_change":2390,"volume":2391,"transactions":9,"vwap":2301},"2025-05-27",-4.08,4324600,{"date":2393,"open":2290,"high":2394,"low":2140,"close":2395,"change":628,"percent_change":628,"volume":2396,"transactions":9,"vwap":2395},"2025-05-23",11.179,11.03,1960700,{"date":2398,"open":2266,"high":2154,"low":2306,"close":2395,"change":569,"percent_change":2399,"volume":2400,"transactions":9,"vwap":2395},"2025-05-22",-3.92,4586900,{"date":2402,"open":1213,"high":1153,"low":2270,"close":2403,"change":2404,"percent_change":2405,"volume":2406,"transactions":9,"vwap":2403},"2025-05-21",11.48,-0.33,-2.79,2069900,{"date":2408,"open":1380,"high":2409,"low":1383,"close":1205,"change":1095,"percent_change":2410,"volume":2411,"transactions":9,"vwap":1205},"2025-05-20",11.82,2.25,1498400,{"date":2413,"open":1475,"high":1213,"low":1416,"close":1380,"change":775,"percent_change":1432,"volume":2414,"transactions":9,"vwap":1380},"2025-05-19",1692800,{"date":2416,"open":2259,"high":2417,"low":2418,"close":1234,"change":209,"percent_change":1095,"volume":2419,"transactions":9,"vwap":1234},"2025-05-16",11.605,11.325,1684400,{"date":2421,"open":1416,"high":1466,"low":1408,"close":2259,"change":761,"percent_change":2422,"volume":2423,"transactions":9,"vwap":2259},"2025-05-15",1.98,1507600,{"date":2425,"open":1416,"high":1455,"low":2426,"close":1416,"change":1616,"percent_change":421,"volume":2427,"transactions":9,"vwap":1416},"2025-05-14",10.95,4029900,{"date":2429,"open":1466,"high":1383,"low":2282,"close":2430,"change":724,"percent_change":2431,"volume":2432,"transactions":9,"vwap":2430},"2025-05-13",11.1,-1.68,2706800,{"date":2434,"open":1178,"high":2266,"low":2435,"close":1455,"change":128,"percent_change":2436,"volume":2437,"transactions":9,"vwap":1455},"2025-05-12",11.075,3.67,2676600,{"date":2439,"open":1403,"high":2270,"low":1468,"close":2150,"change":2338,"percent_change":2440,"volume":2441,"transactions":9,"vwap":2150},"2025-05-09",-2.07,2043800,{"date":2443,"open":2306,"high":2274,"low":2306,"close":1403,"change":761,"percent_change":2444,"volume":2445,"transactions":9,"vwap":1403},"2025-05-08",2.02,5008800,{"date":2447,"open":2448,"high":2282,"low":2449,"close":2306,"change":2450,"percent_change":2451,"volume":2452,"transactions":9,"vwap":2306},"2025-05-07",9.87,9.79,0.86,8.57,5039400,{"date":2454,"open":2455,"high":2128,"low":2456,"close":2457,"change":143,"percent_change":2458,"volume":2459,"transactions":9,"vwap":2457},"2025-05-06",9.83,9.69,10.04,3.29,4003500,{"date":2461,"open":2462,"high":2455,"low":2463,"close":2464,"change":1123,"percent_change":646,"volume":2465,"transactions":9,"vwap":2464},"2025-05-05",9.55,9.5,9.72,2894500,{"date":2467,"open":2468,"high":2469,"low":2470,"close":2471,"change":628,"percent_change":628,"volume":2472,"transactions":9,"vwap":2471},"2025-05-02",9.63,9.76,9.56,9.57,1421700,{"date":2474,"open":2475,"high":2468,"low":2476,"close":2471,"change":731,"percent_change":2477,"volume":2478,"transactions":9,"vwap":2471},"2025-05-01",9.42,9.355,1.7,1398800,{"date":2480,"open":2481,"high":2482,"low":2483,"close":2484,"change":22,"percent_change":2485,"volume":2486,"transactions":9,"vwap":2484},"2025-04-30",9.12,9.48,9.05,9.41,1.18,1563900,{"date":2488,"open":2489,"high":2490,"low":2491,"close":2492,"change":761,"percent_change":2493,"volume":2494,"transactions":9,"vwap":2492},"2025-04-29",9.11,9.425,9.086,9.3,2.42,1852600,{"date":2496,"open":2497,"high":2498,"low":2499,"close":2500,"change":1846,"percent_change":646,"volume":2501,"transactions":9,"vwap":2500},"2025-04-28",9,9.09,8.82,9.08,2279300,{"date":2503,"open":2504,"high":2505,"low":2506,"close":2507,"change":327,"percent_change":241,"volume":2508,"transactions":9,"vwap":2507},"2025-04-25",8.75,9.04,8.62,8.94,5857900,{"date":2510,"open":2511,"high":2512,"low":2513,"close":2499,"change":761,"percent_change":2514,"volume":2515,"transactions":9,"vwap":2499},"2025-04-24",8.72,8.885,8.65,2.56,1950800,{"date":2517,"open":2518,"high":2519,"low":177,"close":2520,"change":478,"percent_change":755,"volume":2521,"transactions":9,"vwap":2520},"2025-04-23",8.79,9.015,8.6,3851900,{"date":181,"open":2523,"high":2524,"low":2525,"close":2526,"change":499,"percent_change":219,"volume":2527,"transactions":9,"vwap":2526},8.73,8.875,8.605,8.68,5704100]