[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IMXI":3,"homepage-market-summary":31,"stock-historical-IMXI":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"IMXI","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"International Money Express, Inc.","Nasdaq",null,"SERVICES-BUSINESS SERVICES, NEC","International Money Express Inc is an omnichannel money remittance services company focused on the United States of America to Latin America and the Caribbean corridor, which includes Mexico, Central and South America and the Caribbean. The company offers wire transfer, money order, Foreign exchange, and cash checking services, while the majority of the revenue is derived from wire transfer and money order fees. The firm's business is organized around one reportable segment that provides money remittance services between the U.S. and Canada to Mexico, Guatemala, and other countries in Latin America, Africa, and Asia.","531","Miami, FL",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},11.78,11.45,11.835,11.405,11.51,0.27,2.35,686488.133287,6748,11.7062,15.95,10.355,439617.0675171275,25.5,2395,{"status":32,"indices":33,"watchlist":76,"sectors":98,"benchmarks":153},"success",[34,42,49,56,63,69],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"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",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"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":64,"name":65,"price":66,"change":67,"pct_change":39,"is_up":40,"sparkline":68,"date":5},"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":40,"sparkline":75,"date":5},"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":40,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":14,"sparkline":90,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":40,"sparkline":97,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[99,104,109,114,119,124,129,134,139,144,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":40},"Technology","XLK",0.56,200.93,{"name":105,"etf":106,"change":107,"price":108,"is_up":40},"Financials","XLF",0.73,53.88,{"name":110,"etf":111,"change":112,"price":113,"is_up":40},"Healthcare","XLV",0.72,167.37,{"name":115,"etf":116,"change":117,"price":118,"is_up":40},"Consumer Cycl","XLY",0.35,110.42,{"name":120,"etf":121,"change":122,"price":123,"is_up":40},"Consumer Staples","XLP",0.63,81.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":40},"Energy","XLE",0.99,63.44,{"name":130,"etf":131,"change":132,"price":133,"is_up":40},"Industrials","XLI",0.09,170.1,{"name":135,"etf":136,"change":137,"price":138,"is_up":40},"Materials","XLB",1.31,49.5,{"name":140,"etf":141,"change":142,"price":143,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":145,"etf":146,"change":117,"price":147,"is_up":40},"Utilities","XLU",39.97,{"name":149,"etf":150,"change":151,"price":152,"is_up":40},"Comm Services","XLC",1.17,111.61,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":40},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":160,"name":161,"price":162,"change":163,"is_up":40},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":165,"name":166,"price":167,"change":168,"is_up":40},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":170,"name":171,"price":172,"change":39,"is_up":40},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":26,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":16,"start_date":182,"end_date":5},8.58,462818,168928683.946799,-4.07,"2025-04-23",[184,185,195,205,215,224,234,243,252,263,274,284,295,305,316,327,338,346,356,367,376,385,395,405,414,422,431,440,450,460,470,476,482,490,501,512,522,532,540,549,558,566,573,582,592,601,611,620,631,639,648,657,667,678,686,695,703,711,719,724,732,736,740,745,750,755,760,766,773,779,784,791,798,805,812,818,823,828,836,844,849,855,862,868,876,883,889,894,898,902,908,915,919,924,929,935,941,945,952,957,965,973,980,984,990,993,999,1003,1007,1010,1013,1016,1021,1025,1028,1031,1034,1037,1041,1044,1047,1051,1054,1057,1062,1065,1068,1071,1074,1078,1081,1085,1088,1091,1095,1099,1103,1107,1111,1116,1119,1122,1126,1129,1133,1136,1139,1143,1147,1151,1154,1157,1161,1164,1168,1171,1177,1184,1189,1194,1199,1205,1209,1212,1215,1219,1222,1225,1228,1233,1238,1242,1248,1252,1255,1258,1261,1264,1269,1272,1275,1278,1281,1284,1287,1290,1293,1297,1301,1306,1309,1312,1315,1318,1325,1329,1332,1336,1340,1343,1346,1349,1352,1355,1358,1361,1364,1367,1370,1373,1377,1382,1385,1389,1393,1398,1402,1405,1408,1412,1416,1420,1424,1427,1430,1433,1436,1439,1443,1446,1450,1454,1459,1463,1466,1469,1474,1480,1486,1491,1495,1499,1503,1507,1512,1519,1524,1529,1535,1540,1544,1548,1552,1559,1565,1570,1573,1576,1580,1585,1589,1593,1597,1600,1603,1606,1610,1613,1617,1620,1623,1628,1632,1638,1641,1644,1647,1650,1653,1656,1660,1664,1667,1670,1674,1677,1682,1687,1691,1696,1703,1711,1719,1725,1733,1741,1747,1754,1762,1769,1774,1779,1785,1793,1799,1807,1815,1821,1828,1837,1845,1852,1860,1865,1871,1879,1887,1895,1902,1909,1914,1922,1927,1933,1937,1943,1951,1957,1962,1969,1975,1981,1989,1995,2001,2006,2011,2017,2024,2031,2037,2045,2053,2059,2065,2070,2076,2079,2084,2089,2095,2100,2105,2110,2115,2122,2128,2135,2139,2146,2151,2157,2161,2167,2172],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":186,"open":187,"high":188,"low":189,"close":20,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-02",11.5,11.52,11.31,0.02,0.17,322514.179289,4577,11.4221,{"date":196,"open":197,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-01",11.63,11.34,11.49,-0.09,-0.78,886708.786821,8000,11.4542,{"date":206,"open":207,"high":208,"low":17,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-30",11.68,11.725,11.58,-0.07,-0.6,463769.032618,4933,11.569,{"date":216,"open":217,"high":218,"low":219,"close":217,"change":220,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-29",11.65,11.69,11.485,0,517787.297902,5804,11.5897,{"date":225,"open":226,"high":227,"low":228,"close":217,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-28",11.25,11.76,10.94,0.4,3.56,739977.052392,7027,11.4377,{"date":235,"open":236,"high":237,"low":236,"close":226,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-25",10.6,11.32,0.68,6.43,1489491.722248,12306,10.9774,{"date":244,"open":245,"high":17,"low":27,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-24",11.41,10.57,-0.86,-7.52,1541813.378439,12481,10.7041,{"date":253,"open":254,"high":255,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-23",11.98,12.17,11.38,11.43,-0.61,-5.07,699535.650742,7338,11.5147,{"date":264,"open":265,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-22",12.35,12.39,11.85,12.04,-0.23,-1.87,510524.724444,6530,12.0457,{"date":275,"open":276,"high":277,"low":278,"close":279,"change":168,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-21",12.42,12.43,12.11,12.27,1.66,448124.831792,5447,12.2398,{"date":285,"open":286,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-18",12.55,12.6362,12.05,12.07,-0.55,-4.36,1331099.144498,8984,12.1942,{"date":296,"open":297,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-17",13.26,12.32,12.62,-0.59,-4.47,1028235.90006,11524,12.5361,{"date":306,"open":307,"high":308,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-16",13.75,13.86,13.14,13.21,-0.58,-4.21,502260.961113,5869,13.4239,{"date":317,"open":318,"high":319,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-15",14.13,14.155,13.6,13.79,-0.38,-2.68,576103.011764,6643,13.821,{"date":328,"open":329,"high":330,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-14",14.1,14.19,14.03,14.17,0.07,0.5,232817.613083,3486,14.1442,{"date":339,"open":340,"high":330,"low":341,"close":329,"change":342,"percent_change":73,"volume":343,"transactions":344,"vwap":345},"2026-09-11",14.16,14.059,0.03,173079.13308,2595,14.1235,{"date":347,"open":348,"high":349,"low":331,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-10",14.33,14.359,14.07,-0.3,-2.09,447080.236121,4538,14.1506,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-09",14.42,14.43,14.32,14.37,-0.04,-0.28,181014.0729,2697,14.3655,{"date":368,"open":358,"high":369,"low":361,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-08",14.56,14.41,-0.1,-0.69,283867.526067,3450,14.4426,{"date":377,"open":358,"high":378,"low":379,"close":380,"change":381,"percent_change":117,"volume":382,"transactions":383,"vwap":384},"2026-09-04",14.53,14.3001,14.51,0.05,266707.833473,2626,14.4274,{"date":386,"open":387,"high":388,"low":348,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-03",14.54,14.545,14.46,0.075,0.52,415841.273494,3899,14.4371,{"date":396,"open":358,"high":397,"low":398,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-02",14.4847,14.27,14.385,-0.025,-0.17,233652.37566,3260,14.3693,{"date":406,"open":370,"high":407,"low":408,"close":370,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-09-01",14.57,14.35,-0.06,-0.41,309814.706465,4109,14.4302,{"date":415,"open":416,"high":380,"low":417,"close":418,"change":220,"percent_change":220,"volume":419,"transactions":420,"vwap":421},"2026-08-31",14.44,14.34,14.47,294454.276898,3431,14.4442,{"date":423,"open":424,"high":425,"low":358,"close":418,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-28",14.49,14.61,-0.02,-0.14,327194.086149,4514,14.4879,{"date":432,"open":433,"high":407,"low":434,"close":424,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-27",14.23,14.205,0.19,1.33,292252.966142,4207,14.4465,{"date":441,"open":442,"high":348,"low":443,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-26",13.99,13.98,14.3,0.22,1.56,323957.161354,3780,14.2183,{"date":451,"open":340,"high":452,"low":453,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-25",14.295,14.06,14.08,-0.12,-0.85,297375.624246,3100,14.1514,{"date":461,"open":462,"high":463,"low":350,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-24",14.14,14.21,14.2,0.08,0.57,278485.53799,4036,14.1599,{"date":471,"open":329,"high":433,"low":442,"close":472,"change":333,"percent_change":334,"volume":473,"transactions":474,"vwap":475},"2026-08-21",14.12,528797.93212,4141,14.1248,{"date":477,"open":462,"high":408,"low":442,"close":478,"change":455,"percent_change":456,"volume":479,"transactions":480,"vwap":481},"2026-08-20",14.05,572908.896793,6767,14.0652,{"date":483,"open":370,"high":369,"low":484,"close":332,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-19",14.11,-0.35,-2.41,963889.889582,10766,14.2475,{"date":491,"open":492,"high":493,"low":494,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-18",14.86,14.96,14.36,14.52,-0.37,-2.48,1537055.838136,13021,14.6271,{"date":502,"open":503,"high":504,"low":505,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-17",14.785,14.93,14.62,14.89,0.3,2.06,876236.994122,9945,14.8075,{"date":513,"open":514,"high":425,"low":515,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-14",14.24,13.71,14.59,2.89,24.7,5156762.564263,42157,14.2669,{"date":523,"open":524,"high":525,"low":526,"close":527,"change":117,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-13",11.3,11.79,11.28,11.7,3.08,680200.375038,7418,11.6173,{"date":533,"open":209,"high":534,"low":535,"close":536,"change":363,"percent_change":486,"volume":537,"transactions":538,"vwap":539},"2026-08-12",11.665,11.26,11.35,783188.018732,10636,11.3694,{"date":541,"open":542,"high":542,"low":543,"close":197,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-11",12.12,11.57,-0.19,-1.61,410320.71161,5488,11.7315,{"date":550,"open":551,"high":551,"low":552,"close":553,"change":496,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-10",12.2,11.715,11.82,-3.04,588265.375873,7147,11.8312,{"date":559,"open":560,"high":265,"low":561,"close":562,"change":220,"percent_change":220,"volume":563,"transactions":564,"vwap":565},"2026-08-07",12.25,12.06,12.19,271418.35458,4185,12.1475,{"date":567,"open":265,"high":265,"low":568,"close":562,"change":200,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-06",12.16,-0.73,246394.58751,3279,12.2469,{"date":574,"open":575,"high":286,"low":576,"close":577,"change":426,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-05",12.4,12.185,12.28,-0.16,304244.325875,4714,12.2588,{"date":583,"open":584,"high":585,"low":278,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-04",12.37,12.4237,12.3,0.045,0.37,405867.579459,5331,12.291,{"date":593,"open":551,"high":594,"low":551,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-03",12.72,12.255,0.395,3.33,464451.18466,4555,12.3825,{"date":602,"open":603,"high":603,"low":604,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-07-31",13.08,11.15,11.86,-1.22,-9.33,1604286.976019,15863,11.9039,{"date":612,"open":613,"high":614,"low":594,"close":603,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-30",12.96,13.175,0.16,1.24,235954.877379,2745,13.0014,{"date":621,"open":622,"high":623,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-29",13.2,13.4,12.86,12.92,-0.29,-2.2,381351.977016,4550,13.0973,{"date":632,"open":625,"high":633,"low":634,"close":310,"change":588,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-28",13.5,12.79,2.88,294390.360897,3794,13.1059,{"date":640,"open":641,"high":603,"low":642,"close":643,"change":544,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-27",13.06,12.75,12.84,-1.46,272599.009036,3737,12.8517,{"date":649,"open":297,"high":650,"low":651,"close":652,"change":626,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-24",13.45,12.995,13.03,-2.18,314124.99039,3432,13.1217,{"date":658,"open":659,"high":660,"low":652,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-23",13.12,13.39,13.32,0.1,0.76,385714.684475,4333,13.222,{"date":668,"open":669,"high":670,"low":671,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-22",13.09,13.23,12.98,13.22,0.15,1.15,263024.306024,3893,13.1432,{"date":679,"open":297,"high":297,"low":680,"close":681,"change":578,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-21",12.9,13.07,-1.21,224852.098205,3253,13.0676,{"date":687,"open":688,"high":689,"low":690,"close":670,"change":544,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-20",13.43,13.53,13.05,-1.42,339753.808474,3579,13.2314,{"date":696,"open":515,"high":697,"low":698,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":9,"vwap":699},"2026-07-17",13.72,13.35,13.42,-0.39,-2.82,451200,{"date":704,"open":705,"high":706,"low":707,"close":708,"change":673,"percent_change":709,"volume":710,"transactions":9,"vwap":708},"2026-07-16",13.78,13.83,13.575,13.81,1.1,238700,{"date":712,"open":308,"high":713,"low":714,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":9,"vwap":715},"2026-07-15",13.995,13.645,13.66,-0.2,-1.44,308800,{"date":720,"open":331,"high":331,"low":721,"close":308,"change":427,"percent_change":722,"volume":723,"transactions":9,"vwap":308},"2026-07-14",13.781,-1,322500,{"date":725,"open":726,"high":726,"low":727,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":728},"2026-07-13",14.5,13.94,14,-0.5,-3.45,285800,{"date":733,"open":358,"high":407,"low":361,"close":726,"change":465,"percent_change":734,"volume":735,"transactions":9,"vwap":726},"2026-07-10",0.55,157300,{"date":737,"open":398,"high":738,"low":340,"close":358,"change":465,"percent_change":102,"volume":739,"transactions":9,"vwap":358},"2026-07-09",14.475,228200,{"date":741,"open":378,"high":378,"low":318,"close":417,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":417},"2026-07-08",-0.25,-1.71,257400,{"date":746,"open":332,"high":505,"low":331,"close":516,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":516},"2026-07-07",0.42,2.96,166800,{"date":751,"open":380,"high":752,"low":462,"close":332,"change":496,"percent_change":753,"volume":754,"transactions":9,"vwap":332},"2026-07-06",14.67,-2.54,356200,{"date":756,"open":387,"high":757,"low":758,"close":387,"change":220,"percent_change":220,"volume":759,"transactions":9,"vwap":387},"2026-07-02",14.58,14.45,242500,{"date":761,"open":416,"high":762,"low":763,"close":387,"change":132,"percent_change":764,"volume":765,"transactions":9,"vwap":387},"2026-07-01",14.64,14.215,0.62,255700,{"date":767,"open":752,"high":768,"low":769,"close":758,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":758},"2026-06-30",14.75,14.345,-0.22,-1.5,400300,{"date":774,"open":433,"high":775,"low":776,"close":752,"change":747,"percent_change":777,"volume":778,"transactions":9,"vwap":752},"2026-06-29",14.74,14.01,2.95,469000,{"date":780,"open":340,"high":781,"low":782,"close":781,"change":229,"percent_change":517,"volume":783,"transactions":9,"vwap":781},"2026-06-26",14.25,13.87,1007500,{"date":785,"open":786,"high":776,"low":786,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-06-25",13.54,13.85,0.54,4.06,815700,{"date":792,"open":515,"high":307,"low":793,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-06-24",13.29,13.31,-0.42,-3.06,559400,{"date":799,"open":781,"high":781,"low":800,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-06-23",13.705,13.73,-0.27,-1.93,456800,{"date":806,"open":348,"high":807,"low":808,"close":728,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":728},"2026-06-22",14.405,13.9,-0.32,-2.23,650100,{"date":813,"open":492,"high":814,"low":340,"close":360,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":360},"2026-06-18",14.97,-0.53,-3.57,960400,{"date":819,"open":492,"high":504,"low":775,"close":820,"change":821,"percent_change":210,"volume":822,"transactions":9,"vwap":820},"2026-06-17",14.85,-0.01,296500,{"date":824,"open":492,"high":825,"low":826,"close":492,"change":465,"percent_change":788,"volume":827,"transactions":9,"vwap":492},"2026-06-16",14.92,14.805,263800,{"date":829,"open":830,"high":830,"low":831,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-06-15",15.05,14.735,14.78,-0.21,-1.4,403600,{"date":837,"open":506,"high":838,"low":839,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-06-12",15.08,14.855,14.99,0.11,0.74,345200,{"date":845,"open":752,"high":825,"low":752,"close":846,"change":73,"percent_change":847,"volume":848,"transactions":9,"vwap":846},"2026-06-11",14.88,1.43,479500,{"date":850,"open":851,"high":851,"low":852,"close":752,"change":142,"percent_change":853,"volume":854,"transactions":9,"vwap":752},"2026-06-10",15,14.63,-2.27,410200,{"date":856,"open":857,"high":858,"low":840,"close":859,"change":860,"percent_change":815,"volume":861,"transactions":9,"vwap":859},"2026-06-09",15.09,15.11,15.01,-0.08,303800,{"date":863,"open":840,"high":864,"low":814,"close":857,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":857},"2026-06-08",15.26,0.14,0.94,546400,{"date":869,"open":870,"high":871,"low":872,"close":873,"change":544,"percent_change":874,"volume":875,"transactions":9,"vwap":873},"2026-06-05",15.15,15.285,14.94,14.95,-1.25,335800,{"date":877,"open":878,"high":879,"low":880,"close":881,"change":409,"percent_change":700,"volume":882,"transactions":9,"vwap":881},"2026-06-04",15.2,15.23,15.095,15.14,357500,{"date":884,"open":885,"high":886,"low":840,"close":878,"change":887,"percent_change":229,"volume":888,"transactions":9,"vwap":878},"2026-06-03",15.12,15.25,0.06,449200,{"date":890,"open":838,"high":864,"low":891,"close":881,"change":190,"percent_change":892,"volume":893,"transactions":9,"vwap":881},"2026-06-02",14.995,0.13,596500,{"date":895,"open":820,"high":896,"low":820,"close":885,"change":673,"percent_change":175,"volume":897,"transactions":9,"vwap":885},"2026-06-01",15.135,592700,{"date":899,"open":873,"high":859,"low":506,"close":814,"change":900,"percent_change":333,"volume":901,"transactions":9,"vwap":814},"2026-05-29",0.01,557400,{"date":903,"open":881,"high":904,"low":905,"close":493,"change":833,"percent_change":906,"volume":907,"transactions":9,"vwap":493},"2026-05-28",15.18,14.925,-1.38,491200,{"date":909,"open":910,"high":911,"low":870,"close":912,"change":210,"percent_change":913,"volume":914,"transactions":9,"vwap":912},"2026-05-27",15.21,15.32,15.17,-0.46,605900,{"date":916,"open":917,"high":917,"low":904,"close":918,"change":190,"percent_change":892,"volume":744,"transactions":9,"vwap":918},"2026-05-26",15.33,15.24,{"date":920,"open":886,"high":921,"low":881,"close":922,"change":821,"percent_change":210,"volume":923,"transactions":9,"vwap":922},"2026-05-22",15.37,15.22,203600,{"date":925,"open":918,"high":926,"low":912,"close":879,"change":426,"percent_change":927,"volume":928,"transactions":9,"vwap":879},"2026-05-21",15.359,-0.13,320400,{"date":930,"open":911,"high":911,"low":931,"close":886,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":886},"2026-05-20",15.205,-0.05,-0.33,389700,{"date":936,"open":918,"high":937,"low":918,"close":938,"change":362,"percent_change":939,"volume":940,"transactions":9,"vwap":938},"2026-05-19",15.39,15.3,-0.26,343400,{"date":942,"open":921,"high":72,"low":911,"close":943,"change":426,"percent_change":927,"volume":944,"transactions":9,"vwap":943},"2026-05-18",15.34,659400,{"date":946,"open":947,"high":948,"low":947,"close":949,"change":892,"percent_change":950,"volume":951,"transactions":9,"vwap":949},"2026-05-15",15.19,15.375,15.36,0.85,673300,{"date":953,"open":904,"high":954,"low":873,"close":879,"change":465,"percent_change":955,"volume":956,"transactions":9,"vwap":879},"2026-05-14",15.29,0.53,959900,{"date":958,"open":959,"high":960,"low":961,"close":870,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":870},"2026-05-13",15.82,15.885,14.87,-0.7,-4.42,7988400,{"date":966,"open":959,"high":967,"low":968,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-05-12",15.88,15.805,15.85,0.04,0.25,562400,{"date":974,"open":975,"high":976,"low":977,"close":978,"change":409,"percent_change":322,"volume":979,"transactions":9,"vwap":978},"2026-05-11",15.87,15.91,15.8,15.81,812800,{"date":981,"open":975,"high":982,"low":969,"close":975,"change":900,"percent_change":887,"volume":983,"transactions":9,"vwap":975},"2026-05-08",15.895,175700,{"date":985,"open":967,"high":986,"low":987,"close":988,"change":900,"percent_change":887,"volume":989,"transactions":9,"vwap":988},"2026-05-07",15.93,15.84,15.86,297200,{"date":991,"open":976,"high":976,"low":987,"close":969,"change":362,"percent_change":742,"volume":992,"transactions":9,"vwap":969},"2026-05-06",284800,{"date":994,"open":976,"high":995,"low":967,"close":996,"change":997,"percent_change":544,"volume":998,"transactions":9,"vwap":996},"2026-05-05",15.925,15.89,-0.03,603400,{"date":1000,"open":986,"high":26,"low":976,"close":1001,"change":426,"percent_change":927,"volume":1002,"transactions":9,"vwap":1001},"2026-05-04",15.92,207300,{"date":1004,"open":986,"high":1005,"low":1001,"close":1005,"change":342,"percent_change":435,"volume":1006,"transactions":9,"vwap":1005},"2026-05-01",15.94,293700,{"date":1008,"open":976,"high":1001,"low":976,"close":976,"change":821,"percent_change":409,"volume":1009,"transactions":9,"vwap":976},"2026-04-30",319000,{"date":1011,"open":1001,"high":1005,"low":976,"close":1001,"change":821,"percent_change":409,"volume":1012,"transactions":9,"vwap":1001},"2026-04-29",341200,{"date":1014,"open":1005,"high":26,"low":976,"close":986,"change":900,"percent_change":887,"volume":1015,"transactions":9,"vwap":986},"2026-04-28",269200,{"date":1017,"open":1018,"high":1019,"low":1018,"close":1001,"change":426,"percent_change":927,"volume":1020,"transactions":9,"vwap":1001},"2026-04-27",15.9,15.935,126500,{"date":1022,"open":975,"high":26,"low":975,"close":1005,"change":887,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1005},"2026-04-24",0.38,325600,{"date":1026,"open":1018,"high":1018,"low":969,"close":967,"change":821,"percent_change":409,"volume":1027,"transactions":9,"vwap":967},"2026-04-23",334900,{"date":1029,"open":1018,"high":976,"low":967,"close":996,"change":220,"percent_change":220,"volume":1030,"transactions":9,"vwap":996},"2026-04-22",389800,{"date":1032,"open":996,"high":1001,"low":967,"close":996,"change":220,"percent_change":220,"volume":1033,"transactions":9,"vwap":996},"2026-04-21",342300,{"date":1035,"open":988,"high":1018,"low":988,"close":996,"change":342,"percent_change":435,"volume":1036,"transactions":9,"vwap":996},"2026-04-20",294300,{"date":1038,"open":996,"high":996,"low":1039,"close":988,"change":220,"percent_change":220,"volume":1040,"transactions":9,"vwap":988},"2026-04-17",15.845,226700,{"date":1042,"open":976,"high":1001,"low":969,"close":988,"change":409,"percent_change":322,"volume":1043,"transactions":9,"vwap":988},"2026-04-16",799400,{"date":1045,"open":1018,"high":1005,"low":1018,"close":1001,"change":190,"percent_change":892,"volume":1046,"transactions":9,"vwap":1001},"2026-04-15",230000,{"date":1048,"open":988,"high":1018,"low":1049,"close":1018,"change":970,"percent_change":971,"volume":1050,"transactions":9,"vwap":1018},"2026-04-14",15.855,274400,{"date":1052,"open":977,"high":967,"low":977,"close":988,"change":970,"percent_change":971,"volume":1053,"transactions":9,"vwap":988},"2026-04-13",294000,{"date":1055,"open":977,"high":959,"low":977,"close":959,"change":190,"percent_change":892,"volume":1056,"transactions":9,"vwap":959},"2026-04-10",366100,{"date":1058,"open":1059,"high":1060,"low":1059,"close":977,"change":220,"percent_change":220,"volume":1061,"transactions":9,"vwap":977},"2026-04-09",15.79,15.815,412200,{"date":1063,"open":978,"high":1060,"low":1059,"close":977,"change":220,"percent_change":220,"volume":1064,"transactions":9,"vwap":977},"2026-04-08",519300,{"date":1066,"open":978,"high":978,"low":1059,"close":977,"change":821,"percent_change":409,"volume":1067,"transactions":9,"vwap":977},"2026-04-07",564000,{"date":1069,"open":977,"high":978,"low":1059,"close":978,"change":220,"percent_change":220,"volume":1070,"transactions":9,"vwap":978},"2026-04-06",260400,{"date":1072,"open":1059,"high":978,"low":1059,"close":978,"change":900,"percent_change":887,"volume":1073,"transactions":9,"vwap":978},"2026-04-02",272600,{"date":1075,"open":959,"high":959,"low":1076,"close":977,"change":220,"percent_change":220,"volume":1077,"transactions":9,"vwap":977},"2026-04-01",15.775,204100,{"date":1079,"open":978,"high":969,"low":1059,"close":977,"change":220,"percent_change":220,"volume":1080,"transactions":9,"vwap":977},"2026-03-31",447000,{"date":1082,"open":977,"high":978,"low":1083,"close":977,"change":900,"percent_change":887,"volume":1084,"transactions":9,"vwap":977},"2026-03-30",15.78,284100,{"date":1086,"open":978,"high":959,"low":1083,"close":1059,"change":997,"percent_change":544,"volume":1087,"transactions":9,"vwap":1059},"2026-03-27",497400,{"date":1089,"open":987,"high":969,"low":977,"close":959,"change":997,"percent_change":544,"volume":1090,"transactions":9,"vwap":959},"2026-03-26",221800,{"date":1092,"open":996,"high":982,"low":1093,"close":969,"change":362,"percent_change":742,"volume":1094,"transactions":9,"vwap":969},"2026-03-25",15.83,258100,{"date":1096,"open":1059,"high":1018,"low":1083,"close":996,"change":465,"percent_change":1097,"volume":1098,"transactions":9,"vwap":996},"2026-03-24",0.51,296800,{"date":1100,"open":1083,"high":978,"low":1101,"close":978,"change":970,"percent_change":971,"volume":1102,"transactions":9,"vwap":978},"2026-03-23",15.77,369800,{"date":1104,"open":1101,"high":1083,"low":1105,"close":1101,"change":900,"percent_change":887,"volume":1106,"transactions":9,"vwap":1101},"2026-03-20",15.76,485500,{"date":1108,"open":1109,"high":1083,"low":1109,"close":1105,"change":342,"percent_change":435,"volume":1110,"transactions":9,"vwap":1105},"2026-03-19",15.73,418000,{"date":1112,"open":1101,"high":1113,"low":1114,"close":1109,"change":932,"percent_change":809,"volume":1115,"transactions":9,"vwap":1109},"2026-03-18",15.785,15.725,533700,{"date":1117,"open":1083,"high":977,"low":1105,"close":1083,"change":821,"percent_change":409,"volume":1118,"transactions":9,"vwap":1083},"2026-03-17",283700,{"date":1120,"open":977,"high":977,"low":1105,"close":1059,"change":821,"percent_change":409,"volume":1121,"transactions":9,"vwap":1059},"2026-03-16",374100,{"date":1123,"open":1083,"high":977,"low":1124,"close":977,"change":190,"percent_change":892,"volume":1125,"transactions":9,"vwap":977},"2026-03-13",15.75,506200,{"date":1127,"open":1101,"high":1059,"low":1101,"close":1083,"change":821,"percent_change":409,"volume":1128,"transactions":9,"vwap":1083},"2026-03-12",305500,{"date":1130,"open":1083,"high":977,"low":1131,"close":1059,"change":821,"percent_change":409,"volume":1132,"transactions":9,"vwap":1059},"2026-03-11",15.761,457700,{"date":1134,"open":1101,"high":977,"low":1124,"close":977,"change":220,"percent_change":220,"volume":1135,"transactions":9,"vwap":977},"2026-03-10",414200,{"date":1137,"open":1124,"high":978,"low":1124,"close":977,"change":900,"percent_change":887,"volume":1138,"transactions":9,"vwap":977},"2026-03-09",901200,{"date":1140,"open":1124,"high":977,"low":1141,"close":1059,"change":190,"percent_change":892,"volume":1142,"transactions":9,"vwap":1059},"2026-03-06",15.74,611900,{"date":1144,"open":1109,"high":1101,"low":1109,"close":1101,"change":381,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1101},"2026-03-05",0.32,540600,{"date":1148,"open":1124,"high":1105,"low":1149,"close":1149,"change":932,"percent_change":809,"volume":1150,"transactions":9,"vwap":1149},"2026-03-04",15.72,226400,{"date":1152,"open":1101,"high":977,"low":1141,"close":1101,"change":426,"percent_change":927,"volume":1153,"transactions":9,"vwap":1101},"2026-03-03",504000,{"date":1155,"open":1124,"high":968,"low":1141,"close":1059,"change":900,"percent_change":887,"volume":1156,"transactions":9,"vwap":1059},"2026-03-02",457300,{"date":1158,"open":1141,"high":977,"low":1159,"close":1083,"change":970,"percent_change":971,"volume":1160,"transactions":9,"vwap":1083},"2026-02-27",15.735,133600,{"date":1162,"open":1083,"high":1083,"low":1109,"close":1141,"change":821,"percent_change":409,"volume":1163,"transactions":9,"vwap":1141},"2026-02-26",974100,{"date":1165,"open":1166,"high":978,"low":1166,"close":1124,"change":997,"percent_change":544,"volume":1167,"transactions":9,"vwap":1124},"2026-02-25",15.7,579500,{"date":1169,"open":1141,"high":978,"low":1141,"close":1083,"change":970,"percent_change":971,"volume":1170,"transactions":9,"vwap":1083},"2026-02-24",1033500,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1141,"change":381,"percent_change":1145,"volume":1176,"transactions":9,"vwap":1141},"2026-02-23",15.69,15.745,15.67,391800,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1173,"change":54,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1173},"2026-02-20",15.51,15.71,15.505,1.16,470000,{"date":1185,"open":1186,"high":1186,"low":1187,"close":1179,"change":220,"percent_change":220,"volume":1188,"transactions":9,"vwap":1179},"2026-02-19",15.53,15.5,200100,{"date":1190,"open":1191,"high":1192,"low":1187,"close":1179,"change":362,"percent_change":939,"volume":1193,"transactions":9,"vwap":1179},"2026-02-18",15.55,15.56,399100,{"date":1195,"open":1192,"high":1196,"low":1197,"close":1191,"change":426,"percent_change":927,"volume":1198,"transactions":9,"vwap":1191},"2026-02-17",15.57,15.545,256700,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1196,"change":190,"percent_change":892,"volume":1204,"transactions":9,"vwap":1196},"2026-02-13",15.6,15.625,15.54,541600,{"date":1206,"open":1207,"high":1207,"low":1186,"close":1191,"change":900,"percent_change":887,"volume":1208,"transactions":9,"vwap":1191},"2026-02-12",15.58,152600,{"date":1210,"open":1192,"high":1192,"low":72,"close":1203,"change":426,"percent_change":927,"volume":1211,"transactions":9,"vwap":1203},"2026-02-11",108000,{"date":1213,"open":1186,"high":1192,"low":1186,"close":1192,"change":342,"percent_change":435,"volume":1214,"transactions":9,"vwap":1192},"2026-02-10",89600,{"date":1216,"open":1186,"high":1196,"low":1217,"close":1186,"change":426,"percent_change":927,"volume":1218,"transactions":9,"vwap":1186},"2026-02-09",15.525,94500,{"date":1220,"open":72,"high":1196,"low":1179,"close":1191,"change":342,"percent_change":435,"volume":1221,"transactions":9,"vwap":1191},"2026-02-06",140900,{"date":1223,"open":1187,"high":72,"low":1187,"close":72,"change":900,"percent_change":887,"volume":1224,"transactions":9,"vwap":72},"2026-02-05",139900,{"date":1226,"open":1187,"high":72,"low":1187,"close":1179,"change":190,"percent_change":892,"volume":1227,"transactions":9,"vwap":1179},"2026-02-04",112600,{"date":1229,"open":1179,"high":1230,"low":1231,"close":1231,"change":426,"percent_change":927,"volume":1232,"transactions":9,"vwap":1231},"2026-02-03",15.535,15.49,160700,{"date":1234,"open":1235,"high":1217,"low":1236,"close":1179,"change":381,"percent_change":1145,"volume":1237,"transactions":9,"vwap":1179},"2026-02-02",15.46,15.445,250600,{"date":1239,"open":1231,"high":1231,"low":1240,"close":1235,"change":821,"percent_change":409,"volume":1241,"transactions":9,"vwap":1235},"2026-01-30",15.45,278200,{"date":1243,"open":1244,"high":1245,"low":1244,"close":1246,"change":220,"percent_change":220,"volume":1247,"transactions":9,"vwap":1246},"2026-01-29",15.458,15.48,15.47,232300,{"date":1249,"open":1231,"high":1231,"low":1250,"close":1246,"change":821,"percent_change":409,"volume":1251,"transactions":9,"vwap":1246},"2026-01-28",15.465,276400,{"date":1253,"open":1246,"high":1245,"low":1235,"close":1245,"change":900,"percent_change":887,"volume":1254,"transactions":9,"vwap":1245},"2026-01-27",308100,{"date":1256,"open":1245,"high":1231,"low":1246,"close":1246,"change":426,"percent_change":927,"volume":1257,"transactions":9,"vwap":1246},"2026-01-26",96500,{"date":1259,"open":1231,"high":1179,"low":1246,"close":1231,"change":821,"percent_change":409,"volume":1260,"transactions":9,"vwap":1231},"2026-01-23",264200,{"date":1262,"open":1187,"high":1179,"low":1231,"close":1187,"change":821,"percent_change":409,"volume":1263,"transactions":9,"vwap":1187},"2026-01-22",124000,{"date":1265,"open":1266,"high":1179,"low":1266,"close":1179,"change":970,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1179},"2026-01-21",15.44,0.26,285000,{"date":1270,"open":1231,"high":1231,"low":1271,"close":1246,"change":997,"percent_change":544,"volume":1046,"transactions":9,"vwap":1246},"2026-01-20",15.4,{"date":1273,"open":1231,"high":1179,"low":1231,"close":1187,"change":220,"percent_change":220,"volume":1274,"transactions":9,"vwap":1187},"2026-01-16",139200,{"date":1276,"open":1187,"high":1179,"low":1231,"close":1187,"change":220,"percent_change":220,"volume":1277,"transactions":9,"vwap":1187},"2026-01-15",115000,{"date":1279,"open":1187,"high":1179,"low":1245,"close":1187,"change":220,"percent_change":220,"volume":1280,"transactions":9,"vwap":1187},"2026-01-14",191300,{"date":1282,"open":1187,"high":1186,"low":1231,"close":1187,"change":821,"percent_change":409,"volume":1283,"transactions":9,"vwap":1187},"2026-01-13",178200,{"date":1285,"open":1245,"high":1179,"low":1246,"close":1179,"change":970,"percent_change":1267,"volume":1286,"transactions":9,"vwap":1179},"2026-01-12",104800,{"date":1288,"open":1246,"high":1179,"low":1235,"close":1246,"change":220,"percent_change":220,"volume":1289,"transactions":9,"vwap":1246},"2026-01-09",190600,{"date":1291,"open":1240,"high":1203,"low":1240,"close":1246,"change":426,"percent_change":927,"volume":1292,"transactions":9,"vwap":1246},"2026-01-08",546100,{"date":1294,"open":1266,"high":1231,"low":1295,"close":1231,"change":381,"percent_change":1145,"volume":1296,"transactions":9,"vwap":1231},"2026-01-07",15.41,209900,{"date":1298,"open":1299,"high":1240,"low":1299,"close":1266,"change":381,"percent_change":1145,"volume":1300,"transactions":9,"vwap":1266},"2026-01-06",15.35,198200,{"date":1302,"open":917,"high":1303,"low":911,"close":937,"change":381,"percent_change":1304,"volume":1305,"transactions":9,"vwap":937},"2026-01-05",15.405,0.33,252800,{"date":1307,"open":949,"high":949,"low":917,"close":943,"change":426,"percent_change":927,"volume":1308,"transactions":9,"vwap":943},"2026-01-02",256500,{"date":1310,"open":921,"high":921,"low":943,"close":949,"change":900,"percent_change":333,"volume":1311,"transactions":9,"vwap":949},"2025-12-31",181200,{"date":1313,"open":921,"high":921,"low":943,"close":1299,"change":821,"percent_change":210,"volume":1314,"transactions":9,"vwap":1299},"2025-12-30",318800,{"date":1316,"open":1271,"high":1295,"low":949,"close":949,"change":409,"percent_change":700,"volume":1317,"transactions":9,"vwap":949},"2025-12-29",100600,{"date":1319,"open":1320,"high":1321,"low":949,"close":1321,"change":1322,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1321},"2025-12-26",15.38,15.42,0.035,0.23,99700,{"date":1326,"open":1321,"high":1321,"low":1320,"close":1327,"change":400,"percent_change":578,"volume":1328,"transactions":9,"vwap":1327},"2025-12-24",15.385,36600,{"date":1330,"open":1320,"high":1295,"low":921,"close":1295,"change":190,"percent_change":892,"volume":1331,"transactions":9,"vwap":1295},"2025-12-23",193600,{"date":1333,"open":1299,"high":1295,"low":1334,"close":937,"change":342,"percent_change":168,"volume":1335,"transactions":9,"vwap":937},"2025-12-22",15.325,145000,{"date":1337,"open":1299,"high":1338,"low":911,"close":949,"change":821,"percent_change":210,"volume":1339,"transactions":9,"vwap":949},"2025-12-19",15.43,485300,{"date":1341,"open":1320,"high":937,"low":1299,"close":921,"change":821,"percent_change":210,"volume":1342,"transactions":9,"vwap":921},"2025-12-18",191700,{"date":1344,"open":1320,"high":1271,"low":921,"close":1320,"change":220,"percent_change":220,"volume":1345,"transactions":9,"vwap":1320},"2025-12-17",107800,{"date":1347,"open":1321,"high":1321,"low":949,"close":1320,"change":342,"percent_change":168,"volume":1348,"transactions":9,"vwap":1320},"2025-12-16",159100,{"date":1350,"open":1240,"high":1240,"low":1299,"close":1299,"change":200,"percent_change":311,"volume":1351,"transactions":9,"vwap":1299},"2025-12-15",250400,{"date":1353,"open":1245,"high":1179,"low":1338,"close":1266,"change":821,"percent_change":409,"volume":1354,"transactions":9,"vwap":1266},"2025-12-12",419800,{"date":1356,"open":921,"high":1240,"low":921,"close":1240,"change":465,"percent_change":391,"volume":1357,"transactions":9,"vwap":1240},"2025-12-11",196100,{"date":1359,"open":1320,"high":1266,"low":921,"close":921,"change":997,"percent_change":544,"volume":1360,"transactions":9,"vwap":921},"2025-12-10",566400,{"date":1362,"open":937,"high":1295,"low":921,"close":1271,"change":342,"percent_change":168,"volume":1363,"transactions":9,"vwap":1271},"2025-12-09",266800,{"date":1365,"open":1271,"high":1271,"low":949,"close":921,"change":997,"percent_change":544,"volume":1366,"transactions":9,"vwap":921},"2025-12-08",149200,{"date":1368,"open":917,"high":1271,"low":917,"close":1271,"change":381,"percent_change":1304,"volume":1369,"transactions":9,"vwap":1271},"2025-12-05",129300,{"date":1371,"open":938,"high":1299,"low":938,"close":1299,"change":821,"percent_change":210,"volume":1372,"transactions":9,"vwap":1299},"2025-12-04",139500,{"date":1374,"open":1299,"high":949,"low":954,"close":949,"change":887,"percent_change":1375,"volume":1376,"transactions":9,"vwap":949},"2025-12-03",0.39,213900,{"date":1378,"open":938,"high":1379,"low":1380,"close":938,"change":220,"percent_change":220,"volume":1381,"transactions":9,"vwap":938},"2025-12-02",15.31,15.245,200000,{"date":1383,"open":912,"high":943,"low":912,"close":938,"change":887,"percent_change":1375,"volume":1384,"transactions":9,"vwap":938},"2025-12-01",183600,{"date":1386,"open":947,"high":918,"low":1387,"close":918,"change":465,"percent_change":955,"volume":1388,"transactions":9,"vwap":918},"2025-11-28",15.16,113400,{"date":1390,"open":1391,"high":878,"low":1391,"close":1387,"change":970,"percent_change":1267,"volume":1392,"transactions":9,"vwap":1387},"2025-11-26",15.1,335100,{"date":1394,"open":1395,"high":1396,"low":1395,"close":885,"change":887,"percent_change":229,"volume":1397,"transactions":9,"vwap":885},"2025-11-25",15.07,15.13,256800,{"date":1399,"open":838,"high":858,"low":1400,"close":1400,"change":997,"percent_change":716,"volume":1401,"transactions":9,"vwap":1400},"2025-11-24",15.06,297800,{"date":1403,"open":838,"high":885,"low":838,"close":857,"change":220,"percent_change":220,"volume":1404,"transactions":9,"vwap":857},"2025-11-21",166900,{"date":1406,"open":858,"high":858,"low":1395,"close":857,"change":190,"percent_change":892,"volume":1407,"transactions":9,"vwap":857},"2025-11-20",220900,{"date":1409,"open":885,"high":885,"low":1410,"close":1395,"change":821,"percent_change":210,"volume":1411,"transactions":9,"vwap":1395},"2025-11-19",15.065,169900,{"date":1413,"open":830,"high":838,"low":1414,"close":838,"change":342,"percent_change":168,"volume":1415,"transactions":9,"vwap":838},"2025-11-18",15.02,179700,{"date":1417,"open":1391,"high":1391,"low":1418,"close":830,"change":932,"percent_change":933,"volume":1419,"transactions":9,"vwap":830},"2025-11-17",15.045,316300,{"date":1421,"open":1391,"high":858,"low":1422,"close":1391,"change":821,"percent_change":210,"volume":1423,"transactions":9,"vwap":1391},"2025-11-14",15.044,230400,{"date":1425,"open":1395,"high":858,"low":1418,"close":858,"change":900,"percent_change":333,"volume":1426,"transactions":9,"vwap":858},"2025-11-13",310900,{"date":1428,"open":1396,"high":1396,"low":857,"close":1391,"change":426,"percent_change":927,"volume":1429,"transactions":9,"vwap":1391},"2025-11-12",295900,{"date":1431,"open":1387,"high":904,"low":851,"close":885,"change":932,"percent_change":933,"volume":1432,"transactions":9,"vwap":885},"2025-11-11",342200,{"date":1434,"open":904,"high":878,"low":881,"close":912,"change":342,"percent_change":168,"volume":1435,"transactions":9,"vwap":912},"2025-11-10",164400,{"date":1437,"open":1414,"high":870,"low":859,"close":881,"change":892,"percent_change":47,"volume":1438,"transactions":9,"vwap":881},"2025-11-07",557700,{"date":1440,"open":851,"high":1414,"low":1441,"close":859,"change":190,"percent_change":892,"volume":1442,"transactions":9,"vwap":859},"2025-11-06",14.98,200800,{"date":1444,"open":851,"high":859,"low":873,"close":840,"change":342,"percent_change":168,"volume":1445,"transactions":9,"vwap":840},"2025-11-05",179100,{"date":1447,"open":492,"high":1441,"low":1448,"close":493,"change":342,"percent_change":168,"volume":1449,"transactions":9,"vwap":493},"2025-11-04",14.84,206400,{"date":1451,"open":506,"high":1452,"low":1448,"close":504,"change":970,"percent_change":21,"volume":1453,"transactions":9,"vwap":504},"2025-11-03",14.985,168700,{"date":1455,"open":820,"high":1456,"low":1457,"close":506,"change":970,"percent_change":21,"volume":1458,"transactions":9,"vwap":506},"2025-10-31",14.9,14.83,296100,{"date":1460,"open":1448,"high":492,"low":1461,"close":820,"change":220,"percent_change":220,"volume":1462,"transactions":9,"vwap":820},"2025-10-30",14.81,237100,{"date":1464,"open":846,"high":1456,"low":1448,"close":820,"change":821,"percent_change":210,"volume":1465,"transactions":9,"vwap":820},"2025-10-29",437900,{"date":1467,"open":1448,"high":846,"low":1448,"close":492,"change":220,"percent_change":220,"volume":1468,"transactions":9,"vwap":492},"2025-10-28",959300,{"date":1470,"open":961,"high":1471,"low":1472,"close":492,"change":821,"percent_change":210,"volume":1473,"transactions":9,"vwap":492},"2025-10-27",14.91,14.845,164500,{"date":1475,"open":506,"high":1476,"low":1477,"close":961,"change":381,"percent_change":1478,"volume":1479,"transactions":9,"vwap":961},"2025-10-24",14.895,14.825,0.34,214300,{"date":1481,"open":1461,"high":1448,"low":1482,"close":1483,"change":887,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1483},"2025-10-23",14.76,14.82,0.41,251200,{"date":1487,"open":1488,"high":1489,"low":1488,"close":1482,"change":342,"percent_change":168,"volume":1490,"transactions":9,"vwap":1482},"2025-10-22",14.73,14.775,341900,{"date":1492,"open":775,"high":503,"low":1493,"close":1488,"change":900,"percent_change":333,"volume":1494,"transactions":9,"vwap":1488},"2025-10-21",14.71,322900,{"date":1496,"open":1483,"high":492,"low":1493,"close":1497,"change":362,"percent_change":802,"volume":1498,"transactions":9,"vwap":1497},"2025-10-20",14.72,222700,{"date":1500,"open":1482,"high":1501,"low":831,"close":1482,"change":220,"percent_change":220,"volume":1502,"transactions":9,"vwap":1482},"2025-10-17",14.8,246700,{"date":1504,"open":1461,"high":820,"low":1505,"close":1482,"change":362,"percent_change":802,"volume":1506,"transactions":9,"vwap":1482},"2025-10-16",14.695,356900,{"date":1508,"open":851,"high":830,"low":1509,"close":1501,"change":544,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1501},"2025-10-15",14.77,-1.27,304100,{"date":1513,"open":1493,"high":1514,"low":1515,"close":840,"change":1516,"percent_change":1517,"volume":1518,"transactions":9,"vwap":840},"2025-10-14",15.04,14.69,0.28,1.9,421300,{"date":1520,"open":1521,"high":1522,"low":516,"close":1493,"change":73,"percent_change":1523,"volume":1292,"transactions":9,"vwap":1493},"2025-10-13",14.65,14.725,1.45,{"date":1525,"open":1515,"high":768,"low":1526,"close":726,"change":716,"percent_change":1527,"volume":1528,"transactions":9,"vwap":726},"2025-10-10",14.425,-1.36,397900,{"date":1530,"open":961,"high":846,"low":1531,"close":1532,"change":544,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1532},"2025-10-09",14.675,14.7,-1.28,507300,{"date":1536,"open":1395,"high":1395,"low":820,"close":506,"change":1537,"percent_change":1538,"volume":1539,"transactions":9,"vwap":506},"2025-10-08",0.79,5.6,1740800,{"date":1541,"open":728,"high":1542,"low":728,"close":329,"change":615,"percent_change":674,"volume":1543,"transactions":9,"vwap":329},"2025-10-07",14.235,359500,{"date":1545,"open":472,"high":318,"low":727,"close":727,"change":1546,"percent_change":201,"volume":1547,"transactions":9,"vwap":727},"2025-10-06",-0.11,433600,{"date":1549,"open":331,"high":1550,"low":331,"close":478,"change":342,"percent_change":73,"volume":1551,"transactions":9,"vwap":478},"2025-10-03",14.28,407300,{"date":1553,"open":443,"high":1554,"low":1555,"close":1556,"change":132,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1556},"2025-10-02",14.075,13.93,14.02,0.65,500900,{"date":1560,"open":1561,"high":1562,"low":1563,"close":1555,"change":362,"percent_change":626,"volume":1564,"transactions":9,"vwap":1555},"2025-10-01",13.97,14.055,13.915,499200,{"date":1566,"open":484,"high":319,"low":1567,"close":1561,"change":427,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1561},"2025-09-30",13.905,-0.99,383400,{"date":1571,"open":433,"high":433,"low":484,"close":484,"change":371,"percent_change":962,"volume":1572,"transactions":9,"vwap":484},"2025-09-29",225400,{"date":1574,"open":464,"high":433,"low":464,"close":463,"change":900,"percent_change":333,"volume":1575,"transactions":9,"vwap":463},"2025-09-26",171600,{"date":1577,"open":1578,"high":1578,"low":464,"close":464,"change":409,"percent_change":795,"volume":1579,"transactions":9,"vwap":464},"2025-09-25",14.26,356300,{"date":1581,"open":1582,"high":361,"low":433,"close":1578,"change":210,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1578},"2025-09-24",14.31,-0.49,197700,{"date":1586,"open":359,"high":758,"low":1582,"close":348,"change":455,"percent_change":1587,"volume":1588,"transactions":9,"vwap":348},"2025-09-23",-0.83,274800,{"date":1590,"open":1591,"high":758,"low":1591,"close":758,"change":381,"percent_change":117,"volume":1592,"transactions":9,"vwap":758},"2025-09-22",14.4,225100,{"date":1594,"open":418,"high":1595,"low":1591,"close":1591,"change":409,"percent_change":410,"volume":1596,"transactions":9,"vwap":1591},"2025-09-19",14.48,669700,{"date":1598,"open":495,"high":495,"low":758,"close":389,"change":426,"percent_change":427,"volume":1599,"transactions":9,"vwap":389},"2025-09-18",214700,{"date":1601,"open":380,"high":495,"low":389,"close":1595,"change":997,"percent_change":833,"volume":1602,"transactions":9,"vwap":1595},"2025-09-17",569100,{"date":1604,"open":495,"high":495,"low":424,"close":380,"change":900,"percent_change":333,"volume":1605,"transactions":9,"vwap":380},"2025-09-16",313000,{"date":1607,"open":380,"high":495,"low":1608,"close":726,"change":220,"percent_change":220,"volume":1609,"transactions":9,"vwap":726},"2025-09-15",14.495,114800,{"date":1611,"open":380,"high":407,"low":1595,"close":726,"change":426,"percent_change":427,"volume":1612,"transactions":9,"vwap":726},"2025-09-12",302700,{"date":1614,"open":424,"high":369,"low":1615,"close":495,"change":970,"percent_change":1516,"volume":1616,"transactions":9,"vwap":495},"2025-09-11",14.445,317300,{"date":1618,"open":726,"high":378,"low":389,"close":1595,"change":426,"percent_change":427,"volume":1619,"transactions":9,"vwap":1595},"2025-09-10",191600,{"date":1621,"open":758,"high":380,"low":359,"close":726,"change":887,"percent_change":747,"volume":1622,"transactions":9,"vwap":726},"2025-09-09",453800,{"date":1624,"open":1625,"high":1625,"low":1626,"close":416,"change":362,"percent_change":363,"volume":1627,"transactions":9,"vwap":416},"2025-09-08",14.55,14.395,413000,{"date":1629,"open":505,"high":1532,"low":370,"close":1595,"change":200,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1595},"2025-09-05",-0.62,394200,{"date":1633,"open":1634,"high":1635,"low":387,"close":407,"change":1546,"percent_change":1636,"volume":1637,"transactions":9,"vwap":407},"2025-09-04",14.66,14.68,-0.75,263700,{"date":1639,"open":726,"high":1493,"low":424,"close":1635,"change":615,"percent_change":709,"volume":1640,"transactions":9,"vwap":1635},"2025-09-03",599700,{"date":1642,"open":1591,"high":387,"low":1591,"close":495,"change":190,"percent_change":865,"volume":1643,"transactions":9,"vwap":495},"2025-09-02",448000,{"date":1645,"open":380,"high":1625,"low":1615,"close":726,"change":220,"percent_change":220,"volume":1646,"transactions":9,"vwap":726},"2025-08-29",248400,{"date":1648,"open":726,"high":1625,"low":370,"close":726,"change":465,"percent_change":734,"volume":1649,"transactions":9,"vwap":726},"2025-08-28",425700,{"date":1651,"open":359,"high":726,"low":417,"close":358,"change":220,"percent_change":220,"volume":1652,"transactions":9,"vwap":358},"2025-08-27",571000,{"date":1654,"open":416,"high":1655,"low":1591,"close":358,"change":997,"percent_change":833,"volume":1121,"transactions":9,"vwap":358},"2025-08-26",14.509,{"date":1657,"open":516,"high":516,"low":359,"close":758,"change":927,"percent_change":1658,"volume":1659,"transactions":9,"vwap":758},"2025-08-25",-0.89,478800,{"date":1661,"open":516,"high":1662,"low":416,"close":757,"change":887,"percent_change":1484,"volume":1663,"transactions":9,"vwap":757},"2025-08-22",14.6,933000,{"date":1665,"open":387,"high":1635,"low":1608,"close":495,"change":426,"percent_change":427,"volume":1666,"transactions":9,"vwap":495},"2025-08-21",686900,{"date":1668,"open":726,"high":1532,"low":424,"close":387,"change":887,"percent_change":1484,"volume":1669,"transactions":9,"vwap":387},"2025-08-20",899900,{"date":1671,"open":1595,"high":1672,"low":1615,"close":1595,"change":970,"percent_change":1516,"volume":1673,"transactions":9,"vwap":1595},"2025-08-19",14.535,845500,{"date":1675,"open":418,"high":378,"low":358,"close":416,"change":190,"percent_change":865,"volume":1676,"transactions":9,"vwap":416},"2025-08-18",620900,{"date":1678,"open":1662,"high":1679,"low":1591,"close":358,"change":578,"percent_change":1680,"volume":1681,"transactions":9,"vwap":358},"2025-08-15",14.655,-1.1,882500,{"date":1683,"open":425,"high":1684,"low":359,"close":757,"change":371,"percent_change":1685,"volume":1686,"transactions":9,"vwap":757},"2025-08-14",14.665,-0.68,1617200,{"date":1688,"open":832,"high":492,"low":757,"close":1635,"change":860,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1635},"2025-08-13",-0.54,1703200,{"date":1692,"open":1471,"high":904,"low":1693,"close":1482,"change":427,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1482},"2025-08-12",14.662,-0.94,3923700,{"date":1697,"open":1698,"high":1699,"low":506,"close":1456,"change":1700,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1456},"2025-08-11",15.215,15.27,5.62,60.56,10209600,{"date":1704,"open":1705,"high":1706,"low":1707,"close":1708,"change":970,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1708},"2025-08-08",9.25,9.405,9.19,9.28,0.43,320300,{"date":1712,"open":1713,"high":1714,"low":1715,"close":1716,"change":927,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1716},"2025-08-07",9.45,9.57,9.22,9.24,-1.39,186100,{"date":1720,"open":1721,"high":1706,"low":1721,"close":1722,"change":229,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1722},"2025-08-06",8.95,9.37,4.46,380300,{"date":1726,"open":1727,"high":1728,"low":1729,"close":1730,"change":662,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1730},"2025-08-05",8.94,9.09,8.72,8.97,1.13,268500,{"date":1734,"open":1735,"high":1736,"low":1737,"close":1738,"change":615,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1738},"2025-08-04",8.74,8.88,8.69,8.87,1.84,317900,{"date":1742,"open":1743,"high":1730,"low":178,"close":1744,"change":363,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1744},"2025-08-01",8.85,8.71,-3.11,398900,{"date":1748,"open":1749,"high":1750,"low":1751,"close":1752,"change":887,"percent_change":158,"volume":1753,"transactions":9,"vwap":1752},"2025-07-31",8.84,9.1,8.83,8.99,368300,{"date":1755,"open":1756,"high":1757,"low":1758,"close":1759,"change":290,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1759},"2025-07-30",9.52,9.53,8.91,8.93,-5.8,293200,{"date":1763,"open":1764,"high":1765,"low":1766,"close":1767,"change":362,"percent_change":795,"volume":1768,"transactions":9,"vwap":1767},"2025-07-29",9.58,9.59,9.145,9.48,862200,{"date":1770,"open":1765,"high":1771,"low":1772,"close":1756,"change":821,"percent_change":371,"volume":1773,"transactions":9,"vwap":1756},"2025-07-28",9.618,9.49,254200,{"date":1775,"open":1757,"high":1776,"low":1777,"close":1757,"change":381,"percent_change":955,"volume":1778,"transactions":9,"vwap":1757},"2025-07-25",9.64,9.42,242200,{"date":1780,"open":1781,"high":1781,"low":1782,"close":1767,"change":1783,"percent_change":1784,"volume":1351,"transactions":9,"vwap":1767},"2025-07-24",9.95,9.47,-0.48,-4.82,{"date":1786,"open":1787,"high":1788,"low":1789,"close":1790,"change":615,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1790},"2025-07-23",9.89,10,9.66,9.96,1.63,385900,{"date":1794,"open":1765,"high":1795,"low":1713,"close":1796,"change":1267,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1796},"2025-07-22",9.84,9.8,2.73,253800,{"date":1800,"open":1801,"high":1802,"low":1803,"close":1804,"change":892,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1804},"2025-07-21",9.5,9.72,9.46,9.54,1.38,384000,{"date":1808,"open":1809,"high":1810,"low":1811,"close":1812,"change":485,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1812},"2025-07-18",9.85,9.885,9.4,9.41,-3.59,242900,{"date":1816,"open":1817,"high":1818,"low":1817,"close":1819,"change":333,"percent_change":112,"volume":1820,"transactions":9,"vwap":1819},"2025-07-17",9.67,9.845,9.76,211100,{"date":1822,"open":1823,"high":1824,"low":1817,"close":1825,"change":927,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1825},"2025-07-16",9.91,9.949,9.69,-1.32,293000,{"date":1829,"open":1830,"high":1831,"low":1832,"close":1833,"change":1834,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1833},"2025-07-15",10.21,10.29,9.81,9.82,-0.36,-3.54,317400,{"date":1838,"open":1839,"high":1840,"low":1841,"close":1842,"change":455,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1842},"2025-07-14",10.31,10.49,10.105,10.18,-1.17,407200,{"date":1846,"open":1847,"high":1848,"low":1849,"close":1850,"change":333,"percent_change":238,"volume":1851,"transactions":9,"vwap":1850},"2025-07-11",10.16,10.32,10.1,10.3,281000,{"date":1853,"open":1854,"high":1855,"low":1847,"close":1856,"change":1857,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1856},"2025-07-10",10.36,10.48,10.23,-0.18,-1.73,216100,{"date":1861,"open":1862,"high":1855,"low":1847,"close":1863,"change":362,"percent_change":322,"volume":1864,"transactions":9,"vwap":1863},"2025-07-09",10.45,10.41,233500,{"date":1866,"open":1848,"high":1867,"low":1868,"close":1862,"change":168,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1862},"2025-07-08",10.605,10.26,1.95,274500,{"date":1872,"open":1873,"high":1874,"low":1875,"close":1876,"change":311,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1876},"2025-07-07",10.76,10.78,10.22,10.25,-5.36,221300,{"date":1880,"open":1881,"high":1882,"low":1883,"close":1884,"change":615,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1884},"2025-07-03",10.77,10.87,10.73,10.83,1.5,110300,{"date":1888,"open":1889,"high":1890,"low":1891,"close":1892,"change":892,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1892},"2025-07-02",10.59,10.71,10.44,10.67,1.23,309000,{"date":1896,"open":1849,"high":1897,"low":1898,"close":1899,"change":1900,"percent_change":1723,"volume":1901,"transactions":9,"vwap":1899},"2025-07-01",10.68,10.07,10.54,0.45,245500,{"date":1903,"open":1904,"high":1905,"low":1787,"close":1906,"change":615,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1906},"2025-06-30",9.99,10.2,10.09,1.61,418700,{"date":1910,"open":1911,"high":1911,"low":1819,"close":1912,"change":932,"percent_change":729,"volume":1913,"transactions":9,"vwap":1912},"2025-06-27",10.04,9.93,552600,{"date":1915,"open":1916,"high":1917,"low":1918,"close":1919,"change":578,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1919},"2025-06-26",10.14,10.24,9.86,9.98,-1.58,249600,{"date":1923,"open":1924,"high":1840,"low":1906,"close":1916,"change":1925,"percent_change":644,"volume":1926,"transactions":9,"vwap":1916},"2025-06-25",10.33,-0.15,177700,{"date":1928,"open":1929,"high":1930,"low":1929,"close":1831,"change":168,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1831},"2025-06-24",10.13,10.42,1.98,257100,{"date":1934,"open":1906,"high":1929,"low":1935,"close":1906,"change":220,"percent_change":220,"volume":1936,"transactions":9,"vwap":1906},"2025-06-23",9.87,246500,{"date":1938,"open":1919,"high":1939,"low":1940,"close":1906,"change":1267,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1906},"2025-06-20",10.11,9.825,2.64,584300,{"date":1944,"open":1945,"high":1946,"low":1947,"close":1948,"change":770,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1948},"2025-06-18",10.03,10.175,9.795,9.83,-2.19,348900,{"date":1952,"open":1868,"high":1953,"low":1945,"close":1954,"change":833,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1954},"2025-06-17",10.365,10.05,-2.05,478200,{"date":1958,"open":1924,"high":1959,"low":1960,"close":1868,"change":426,"percent_change":544,"volume":1961,"transactions":9,"vwap":1868},"2025-06-16",10.485,10.203,444800,{"date":1963,"open":1884,"high":1964,"low":1965,"close":1966,"change":1630,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1966},"2025-06-13",10.915,10.135,10.28,-5.69,399200,{"date":1970,"open":1971,"high":1972,"low":1874,"close":1973,"change":544,"percent_change":743,"volume":1974,"transactions":9,"vwap":1973},"2025-06-12",11.01,11.105,10.9,505800,{"date":1976,"open":226,"high":1977,"low":1978,"close":1979,"change":409,"percent_change":1689,"volume":1980,"transactions":9,"vwap":1979},"2025-06-11",11.39,11.065,11.09,371000,{"date":1982,"open":1983,"high":1984,"low":1985,"close":604,"change":1986,"percent_change":1987,"volume":1988,"transactions":9,"vwap":604},"2025-06-10",11.6,11.73,11.11,-0.44,-3.8,555700,{"date":1990,"open":218,"high":1991,"low":1992,"close":1992,"change":932,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1992},"2025-06-09",11.795,11.59,-0.43,165500,{"date":1996,"open":199,"high":217,"low":1997,"close":1998,"change":1304,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1998},"2025-06-06",11.4,11.64,2.92,217900,{"date":2002,"open":2003,"high":2004,"low":2003,"close":189,"change":426,"percent_change":1857,"volume":2005,"transactions":9,"vwap":189},"2025-06-05",11.27,11.56,306100,{"date":2007,"open":524,"high":245,"low":2008,"close":2009,"change":220,"percent_change":220,"volume":2010,"transactions":9,"vwap":2009},"2025-06-04",11.21,11.33,225300,{"date":2012,"open":2013,"high":2014,"low":1882,"close":2009,"change":117,"percent_change":2015,"volume":2016,"transactions":9,"vwap":2009},"2025-06-03",10.99,11.36,3.19,260900,{"date":2018,"open":2019,"high":2020,"low":1881,"close":2021,"change":932,"percent_change":2022,"volume":2023,"transactions":9,"vwap":2021},"2025-06-02",10.96,11.04,10.98,-0.45,260600,{"date":2025,"open":2026,"high":2027,"low":1881,"close":2028,"change":970,"percent_change":2029,"volume":2030,"transactions":9,"vwap":2028},"2025-05-30",10.92,11.165,11.03,0.36,830300,{"date":2032,"open":2033,"high":2034,"low":1874,"close":2013,"change":54,"percent_change":2035,"volume":2036,"transactions":9,"vwap":2013},"2025-05-29",10.88,11.02,1.67,224200,{"date":2038,"open":2039,"high":2040,"low":2041,"close":2042,"change":626,"percent_change":2043,"volume":2044,"transactions":9,"vwap":2042},"2025-05-28",11.07,11.08,10.75,10.81,-2.61,215200,{"date":2046,"open":2047,"high":2048,"low":2049,"close":2050,"change":1709,"percent_change":2051,"volume":2052,"transactions":9,"vwap":2050},"2025-05-27",10.8,11.12,10.725,11.1,4.03,286100,{"date":2054,"open":2055,"high":2048,"low":2056,"close":1892,"change":700,"percent_change":2057,"volume":2058,"transactions":9,"vwap":1892},"2025-05-23",10.85,10.66,-3.53,211000,{"date":2060,"open":2061,"high":2062,"low":2063,"close":2061,"change":821,"percent_change":200,"volume":2064,"transactions":9,"vwap":2061},"2025-05-22",11.06,11.23,11,308300,{"date":2066,"open":543,"high":1984,"low":2039,"close":2039,"change":2067,"percent_change":2068,"volume":2069,"transactions":9,"vwap":2039},"2025-05-21",-0.64,-5.47,324900,{"date":2071,"open":257,"high":208,"low":1997,"close":2072,"change":2073,"percent_change":2074,"volume":2075,"transactions":9,"vwap":2072},"2025-05-20",11.71,0.24,2.09,271700,{"date":2077,"open":2009,"high":199,"low":526,"close":2078,"change":362,"percent_change":485,"volume":1351,"transactions":9,"vwap":2078},"2025-05-19",11.47,{"date":2080,"open":1977,"high":209,"low":2081,"close":20,"change":892,"percent_change":2082,"volume":2083,"transactions":9,"vwap":20},"2025-05-16",11.37,1.14,259900,{"date":2085,"open":2086,"high":257,"low":2039,"close":256,"change":132,"percent_change":2087,"volume":2088,"transactions":9,"vwap":256},"2025-05-15",11.2,0.8,322700,{"date":2090,"open":2091,"high":20,"low":2050,"close":2092,"change":716,"percent_change":2093,"volume":2094,"transactions":9,"vwap":2092},"2025-05-14",11.44,11.29,-1.74,338800,{"date":2096,"open":2097,"high":2098,"low":2013,"close":199,"change":588,"percent_change":597,"volume":2099,"transactions":9,"vwap":199},"2025-05-13",11.16,11.53,753000,{"date":2101,"open":2102,"high":227,"low":1892,"close":2048,"change":1323,"percent_change":2103,"volume":2104,"transactions":9,"vwap":2048},"2025-05-12",11.48,2.11,758500,{"date":2106,"open":1930,"high":2107,"low":1930,"close":2108,"change":970,"percent_change":588,"volume":2109,"transactions":9,"vwap":2108},"2025-05-09",10.905,10.89,643200,{"date":2111,"open":1899,"high":2108,"low":2112,"close":2055,"change":1375,"percent_change":2113,"volume":2114,"transactions":9,"vwap":2055},"2025-05-08",10.39,3.73,651600,{"date":2116,"open":2117,"high":2118,"low":1898,"close":2119,"change":803,"percent_change":2120,"volume":2121,"transactions":9,"vwap":2119},"2025-05-07",10.7,12.01,10.46,-15.58,864500,{"date":2123,"open":2124,"high":2125,"low":279,"close":266,"change":89,"percent_change":2126,"volume":2127,"transactions":9,"vwap":266},"2025-05-06",12.49,12.65,-1.9,326000,{"date":2129,"open":2130,"high":2131,"low":2130,"close":2132,"change":191,"percent_change":2133,"volume":2134,"transactions":9,"vwap":2132},"2025-05-05",12.33,12.67,12.63,1.36,224600,{"date":2136,"open":255,"high":286,"low":255,"close":2137,"change":117,"percent_change":517,"volume":2138,"transactions":9,"vwap":2137},"2025-05-02",12.46,153100,{"date":2140,"open":575,"high":2141,"low":2142,"close":278,"change":2143,"percent_change":2144,"volume":2145,"transactions":9,"vwap":278},"2025-05-01",12.6,11.818,-0.31,-2.5,372100,{"date":2147,"open":2148,"high":2148,"low":568,"close":276,"change":742,"percent_change":2149,"volume":2150,"transactions":9,"vwap":276},"2025-04-30",12.51,-1.97,413300,{"date":2152,"open":276,"high":2153,"low":2154,"close":2131,"change":1323,"percent_change":2155,"volume":2156,"transactions":9,"vwap":2131},"2025-04-29",12.68,12.385,1.85,188100,{"date":2158,"open":266,"high":2159,"low":560,"close":2160,"change":900,"percent_change":465,"volume":1296,"transactions":9,"vwap":2160},"2025-04-28",12.69,12.44,{"date":2162,"open":2163,"high":2164,"low":2165,"close":277,"change":409,"percent_change":1783,"volume":2166,"transactions":9,"vwap":277},"2025-04-25",12.38,12.5,12.23,202800,{"date":2168,"open":2169,"high":2159,"low":279,"close":2124,"change":73,"percent_change":2170,"volume":2171,"transactions":9,"vwap":2124},"2025-04-24",12.31,1.71,220600,{"date":182,"open":2173,"high":2174,"low":562,"close":577,"change":626,"percent_change":2175,"volume":2176,"transactions":9,"vwap":577},12.57,12.71,-2.31,277200]