[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-LMRI":3,"homepage-market-summary":31,"stock-historical-LMRI":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"LMRI","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},"Lumexa Imaging Holdings, Inc. Common Stock","Nasdaq",null,"SERVICES-MEDICAL LABORATORIES","Lumexa Imaging Holdings Inc is a provider of diagnostic imaging services. The company offers a broad range of imaging modalities, including MRI, CT, PET, X-ray, ultrasound, and mammography. Its products and operations are managed and reported in two operating segments: Outpatient Imaging Centers (Outpatient) and Professional Services (Professional). The professional services segment generates revenue from interpreting imaging studies conducted by other parties, mainly hospital imaging departments. The majority of revenue is generated by the Outpatient segment, which performs imaging studies and provides radiologists' interpretations of those studies.","4,335","Raleigh, NC",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},10.77,10.61,10.93,10.5,10.32,0.45,4.36,616111.520973,8662,10.7576,19.45,6.45,744524.107611451,33.2,204,{"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":30,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":181},1,1000,{"period_high":26,"period_low":27,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},744524,151882917.952736,-41.85,"2025-12-11",[182,183,191,202,213,223,232,242,253,264,275,284,295,306,317,326,334,345,353,362,371,382,393,400,409,418,428,438,448,458,468,478,487,497,505,516,524,532,541,552,559,568,577,585,593,601,611,619,629,636,646,653,661,671,681,689,697,703,709,715,720,725,731,737,746,754,763,768,774,782,789,795,802,809,817,825,833,839,845,853,861,868,875,884,893,900,907,914,922,930,937,945,952,960,967,975,983,990,996,1004,1011,1016,1020,1026,1031,1037,1045,1053,1061,1067,1075,1081,1087,1094,1101,1107,1115,1118,1125,1131,1137,1143,1149,1153,1159,1166,1174,1181,1187,1193,1199,1206,1212,1221,1228,1235,1241,1250,1256,1264,1272,1279,1286,1294,1302,1311,1320,1327,1335,1341,1348,1357,1366,1374,1380,1388,1395,1403,1409,1417,1424,1432,1438,1445,1452,1459,1464,1471,1476,1483,1487,1495,1503,1508,1514,1522,1529,1536,1544,1551,1557,1564,1570,1575,1580,1589,1597,1605,1611,1619,1628,1636,1643,1651,1658,1663,1670,1678,1685,1692,1699,1706,1711,1715],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":184,"open":185,"high":19,"low":186,"close":20,"change":187,"percent_change":96,"volume":188,"transactions":189,"vwap":190},"2026-10-02",10.3,10.18,0.22,476421.970787,6083,10.3165,{"date":192,"open":193,"high":194,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-01",10.28,10.515,9.94,10.1,-0.15,-1.46,379509.313921,8057,10.1625,{"date":203,"open":204,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-30",10.26,10.485,9.93,10.25,-0.01,-0.1,781551.78986,10400,10.3113,{"date":214,"open":215,"high":216,"low":217,"close":204,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-29",10.2,10.31,10.07,0.115,1.13,379576.608926,5958,10.2032,{"date":224,"open":196,"high":216,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-28",9.98,10.145,-0.065,-0.64,165286.545622,4174,10.1423,{"date":233,"open":207,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-25",10.27,9.86,10.21,0.33,3.34,441200.476096,7421,10.1142,{"date":243,"open":244,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-24",10.11,10.16,9.83,9.88,-0.26,-2.56,326153.542947,5278,9.9356,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-23",10.44,10.58,10,10.14,-0.38,-3.61,980981.566,6863,10.163,{"date":265,"open":266,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-22",10.8,11.07,10.49,10.52,-0.16,-1.5,658683.454999,7734,10.6833,{"date":276,"open":277,"high":278,"low":256,"close":279,"change":280,"percent_change":260,"volume":281,"transactions":282,"vwap":283},"2026-09-21",11.17,11.4625,10.68,-0.4,455280.102305,5897,10.7784,{"date":285,"open":286,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-18",11.44,11.45,11,11.08,-0.44,-3.82,678175.579746,6759,11.1347,{"date":296,"open":297,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-17",11.92,11.985,11.47,11.52,-0.13,-1.12,316526.0072,3998,11.5683,{"date":307,"open":308,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-16",11.79,12.02,11.39,11.65,-0.12,-1.02,305177.430085,4687,11.6525,{"date":318,"open":286,"high":319,"low":320,"close":321,"change":322,"percent_change":238,"volume":323,"transactions":324,"vwap":325},"2026-09-15",11.87,11.19,11.77,0.38,280169.94285,6954,11.7002,{"date":327,"open":286,"high":328,"low":329,"close":310,"change":209,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-14",11.75,11.27,-0.87,320782.426107,4398,11.4148,{"date":335,"open":336,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-11",11.4,11.64,11.24,11.49,0.3,2.68,545710.7842,9054,11.4089,{"date":346,"open":347,"high":287,"low":348,"close":320,"change":349,"percent_change":88,"volume":350,"transactions":351,"vwap":352},"2026-09-10",11.21,11.1,-0.09,222081.373855,4293,11.2153,{"date":354,"open":287,"high":355,"low":356,"close":357,"change":248,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-09",11.53,11.095,11.28,-2.25,248716.761015,7085,11.3262,{"date":363,"open":309,"high":364,"low":365,"close":366,"change":228,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-08",12.05,11.25,11.54,-5.25,293920.970925,6760,11.529,{"date":372,"open":373,"high":374,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-04",11.86,12.32,11.71,12.18,0.28,2.35,250655.80787,6092,12.1578,{"date":383,"open":384,"high":385,"low":386,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-03",11.95,12.16,11.58,11.9,0.15,1.28,339462.772413,6243,11.8581,{"date":394,"open":337,"high":298,"low":337,"close":328,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-02",0.11,0.95,237741.412643,5470,11.7405,{"date":401,"open":402,"high":403,"low":404,"close":337,"change":405,"percent_change":248,"volume":406,"transactions":407,"vwap":408},"2026-09-01",11.63,11.815,11.3879,-0.03,196740.070738,4892,11.6347,{"date":410,"open":286,"high":411,"low":336,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-31",11.735,11.67,0.16,1.39,260073.884695,4523,11.6326,{"date":419,"open":321,"high":420,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-28",12.105,11.41,11.51,-0.22,-1.88,342621.7192,6014,11.627,{"date":429,"open":384,"high":430,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-27",12.09,11.6203,11.73,-0.23,-1.92,226679.3832,4269,11.7625,{"date":439,"open":440,"high":441,"low":308,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-26",12.03,12.14,11.96,-0.11,-0.91,218814.743906,4357,11.9208,{"date":449,"open":450,"high":451,"low":452,"close":453,"change":187,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-25",12.04,12.13,11.7,12.07,1.86,344946.35025,6583,11.9533,{"date":459,"open":460,"high":461,"low":321,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-24",12.39,12.5108,11.85,-0.57,-4.59,214076.253361,4845,12.0474,{"date":469,"open":470,"high":471,"low":286,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-21",11.74,12.48,12.42,0.74,6.34,487234.425393,8357,12.0757,{"date":479,"open":432,"high":480,"low":286,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-20",11.975,11.68,-0.17,-1.43,1230955.961208,11861,11.6255,{"date":488,"open":489,"high":490,"low":491,"close":462,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-19",12.25,12.45,11.72,-0.14,-1.17,624666.541932,8735,11.9832,{"date":498,"open":321,"high":450,"low":499,"close":500,"change":54,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-18",11.46,11.99,1.52,393989.417933,7270,11.8582,{"date":506,"open":507,"high":508,"low":509,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-17",12,12.2194,11.5672,11.81,-0.21,-1.75,573286.326125,7748,11.9258,{"date":517,"open":518,"high":518,"low":308,"close":309,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-14",12.2,-0.18,-1.48,616346.652271,7718,11.9615,{"date":525,"open":308,"high":526,"low":337,"close":518,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-13",13,0.47,4.01,1140905.322437,13845,12.2352,{"date":533,"open":321,"high":534,"low":535,"close":432,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-12",11.88,11.36,0.07,0.6,728598.2421,10854,11.7228,{"date":542,"open":543,"high":544,"low":545,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-11",11.78,12.06,11.355,11.66,-0.08,-0.68,806663.865612,9319,11.6931,{"date":553,"open":287,"high":328,"low":554,"close":470,"change":413,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-10",11.35,1.38,344649.968606,5971,11.6401,{"date":560,"open":287,"high":561,"low":562,"close":386,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-07",11.9793,11.31,0.14,1.22,445947.450824,7191,11.5885,{"date":569,"open":570,"high":571,"low":572,"close":286,"change":563,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-06",11.33,11.5399,11.22,1.24,308100.704962,5889,11.3702,{"date":578,"open":286,"high":579,"low":277,"close":580,"change":581,"percent_change":290,"volume":582,"transactions":583,"vwap":584},"2026-08-05",11.5599,11.3,-0.05,302854.3926,4537,11.3112,{"date":586,"open":421,"high":587,"low":588,"close":554,"change":132,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-04",11.59,10.75,0.8,653887.687989,7459,11.3355,{"date":594,"open":17,"high":554,"low":206,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-03",11.26,0.85,8.17,424121.561084,6180,11.1093,{"date":602,"open":603,"high":604,"low":605,"close":606,"change":413,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-07-31",10.13,10.45,9.85,10.41,1.56,333761.473697,6017,10.2589,{"date":612,"open":613,"high":614,"low":258,"close":207,"change":581,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-07-30",10.4,10.86,-0.49,384299.975484,6865,10.2825,{"date":620,"open":621,"high":622,"low":623,"close":185,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-29",10.9,10.95,10.24,-0.67,-6.11,400175.275804,6602,10.4832,{"date":630,"open":348,"high":277,"low":16,"close":631,"change":547,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-28",10.97,-0.72,360369.044442,4974,10.9646,{"date":637,"open":638,"high":639,"low":640,"close":638,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-27",11.05,11.5699,11.03,0.12,1.1,237214.89095,4323,11.1881,{"date":647,"open":648,"high":310,"low":614,"close":18,"change":54,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-24",10.87,1.67,242224.916705,4873,11.0437,{"date":654,"open":268,"high":655,"low":604,"close":588,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-23",10.91,0.1,0.94,295963.1447,6024,10.7706,{"date":662,"open":663,"high":664,"low":268,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-22",11.11,11.23,10.65,-0.48,-4.31,233483.295176,4386,10.6902,{"date":672,"open":673,"high":300,"low":674,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-21",11.12,11.015,11.13,0.03,0.27,216143.6204,3828,11.1856,{"date":682,"open":663,"high":683,"low":279,"close":348,"change":684,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-20",11.56,-0.04,-0.36,710643.227607,7229,10.945,{"date":690,"open":691,"high":562,"low":692,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":9,"vwap":693},"2026-07-17",11.04,10.845,11.14,-0.06,-0.54,247200,{"date":698,"open":663,"high":699,"low":614,"close":700,"change":54,"percent_change":701,"volume":702,"transactions":9,"vwap":700},"2026-07-16",11.43,11.2,1.63,261900,{"date":704,"open":648,"high":329,"low":705,"close":706,"change":395,"percent_change":707,"volume":708,"transactions":9,"vwap":706},"2026-07-15",10.46,11.02,1.01,794800,{"date":710,"open":711,"high":287,"low":712,"close":655,"change":89,"percent_change":713,"volume":714,"transactions":9,"vwap":655},"2026-07-14",11.15,10.695,-2.15,439100,{"date":716,"open":507,"high":518,"low":16,"close":711,"change":717,"percent_change":718,"volume":719,"transactions":9,"vwap":711},"2026-07-13",-0.85,-7.08,546300,{"date":721,"open":374,"high":722,"low":723,"close":507,"change":519,"percent_change":520,"volume":724,"transactions":9,"vwap":507},"2026-07-10",12.79,11.82,328500,{"date":726,"open":727,"high":728,"low":287,"close":376,"change":729,"percent_change":413,"volume":730,"transactions":9,"vwap":376},"2026-07-09",12.27,12.3,0.02,315100,{"date":732,"open":733,"high":734,"low":328,"close":385,"change":301,"percent_change":735,"volume":736,"transactions":9,"vwap":385},"2026-07-08",12.11,12.37,-1.06,395000,{"date":738,"open":739,"high":740,"low":741,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":742},"2026-07-07",12.78,12.93,12.126,12.29,-0.41,-3.23,450900,{"date":747,"open":748,"high":749,"low":750,"close":751,"change":677,"percent_change":752,"volume":753,"transactions":9,"vwap":751},"2026-07-06",12.51,12.84,12.252,12.7,2.17,515300,{"date":755,"open":756,"high":757,"low":758,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2026-07-02",11.76,12.65,11.695,12.43,0.84,7.25,1347100,{"date":764,"open":365,"high":534,"low":365,"close":587,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":587},"2026-07-01",0.31,2.75,575000,{"date":769,"open":286,"high":375,"low":770,"close":357,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":357},"2026-06-30",10.99,-0.2,-1.74,661500,{"date":775,"open":500,"high":776,"low":777,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-06-29",12.08,11.275,11.48,-0.62,-5.12,811700,{"date":783,"open":784,"high":376,"low":785,"close":786,"change":501,"percent_change":787,"volume":788,"transactions":9,"vwap":786},"2026-06-26",10.56,10.55,12.1,14.37,2106100,{"date":790,"open":791,"high":792,"low":791,"close":256,"change":537,"percent_change":793,"volume":794,"transactions":9,"vwap":256},"2026-06-25",10.01,10.72,6.01,679600,{"date":796,"open":797,"high":258,"low":798,"close":225,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":225},"2026-06-24",9.39,9.35,0.55,5.83,495500,{"date":803,"open":804,"high":805,"low":804,"close":806,"change":694,"percent_change":807,"volume":808,"transactions":9,"vwap":806},"2026-06-23",9.305,9.84,9.43,-0.63,303900,{"date":810,"open":811,"high":812,"low":813,"close":814,"change":815,"percent_change":596,"volume":816,"transactions":9,"vwap":814},"2026-06-22",9.41,9.95,9.28,9.49,0.08,575400,{"date":818,"open":819,"high":820,"low":821,"close":811,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":811},"2026-06-18",8.96,9.45,8.63,0.62,7.05,906700,{"date":826,"open":827,"high":828,"low":829,"close":830,"change":89,"percent_change":831,"volume":832,"transactions":9,"vwap":830},"2026-06-17",9.04,9.533,8.62,8.79,-2.66,798800,{"date":834,"open":820,"high":835,"low":819,"close":836,"change":685,"percent_change":837,"volume":838,"transactions":9,"vwap":836},"2026-06-16",9.57,9.03,-3.83,1187300,{"date":840,"open":805,"high":247,"low":841,"close":797,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":797},"2026-06-15",9.2,-0.25,-2.59,784100,{"date":846,"open":847,"high":848,"low":849,"close":850,"change":641,"percent_change":851,"volume":852,"transactions":9,"vwap":850},"2026-06-12",9.53,10.08,9.3,9.64,1.26,663500,{"date":854,"open":855,"high":805,"low":856,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-06-11",9.16,9.11,9.52,0.48,5.31,934700,{"date":862,"open":821,"high":863,"low":864,"close":827,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":827},"2026-06-10",9.06,8.49,0.39,4.51,808400,{"date":869,"open":597,"high":870,"low":597,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-06-09",8.95,8.65,0.52,6.4,938300,{"date":876,"open":877,"high":878,"low":879,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-06-08",8.59,8.69,7.95,8.13,-0.37,-4.35,1707900,{"date":885,"open":886,"high":887,"low":888,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-06-05",8.24,8.58,7.98,8.5,0.26,3.16,611300,{"date":894,"open":895,"high":896,"low":897,"close":886,"change":527,"percent_change":898,"volume":899,"transactions":9,"vwap":886},"2026-06-04",7.87,8.56,7.845,6.05,572700,{"date":901,"open":902,"high":903,"low":902,"close":904,"change":890,"percent_change":905,"volume":906,"transactions":9,"vwap":904},"2026-06-03",7.48,7.92,7.77,3.46,762500,{"date":908,"open":909,"high":910,"low":911,"close":912,"change":413,"percent_change":96,"volume":913,"transactions":9,"vwap":912},"2026-06-02",7.43,7.57,7.31,7.51,468600,{"date":915,"open":916,"high":904,"low":917,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-06-01",7.66,7.26,7.35,-0.43,-5.53,585600,{"date":923,"open":924,"high":925,"low":926,"close":927,"change":815,"percent_change":928,"volume":929,"transactions":9,"vwap":927},"2026-05-29",7.74,8.04,7.645,7.78,1.04,633700,{"date":931,"open":932,"high":924,"low":933,"close":934,"change":935,"percent_change":248,"volume":936,"transactions":9,"vwap":934},"2026-05-28",7.72,7.5,7.7,-0.02,625200,{"date":938,"open":939,"high":940,"low":941,"close":932,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":932},"2026-05-27",8.18,8.295,7.68,-0.45,-5.51,465400,{"date":946,"open":947,"high":948,"low":949,"close":597,"change":950,"percent_change":82,"volume":951,"transactions":9,"vwap":597},"2026-05-26",8.02,8.375,7.9,0.17,595100,{"date":953,"open":954,"high":955,"low":956,"close":957,"change":519,"percent_change":958,"volume":959,"transactions":9,"vwap":957},"2026-05-22",8.41,8.64,7.99,8,-2.2,644300,{"date":961,"open":962,"high":940,"low":963,"close":939,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":939},"2026-05-21",7.37,7.34,0.78,10.54,940800,{"date":968,"open":969,"high":970,"low":969,"close":971,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":971},"2026-05-20",6.96,7.55,7.4,0.4,5.71,1471000,{"date":976,"open":761,"high":977,"low":978,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-05-19",7.366,6.86,7,0.23,3.4,3115200,{"date":984,"open":985,"high":963,"low":986,"close":987,"change":248,"percent_change":988,"volume":989,"transactions":9,"vwap":987},"2026-05-18",7.07,6.575,6.77,-3.7,1326700,{"date":991,"open":992,"high":911,"low":27,"close":993,"change":519,"percent_change":994,"volume":995,"transactions":9,"vwap":993},"2026-05-15",7.17,7.03,-2.5,2949200,{"date":997,"open":998,"high":998,"low":999,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-05-14",8.09,7.015,7.21,-0.84,-10.43,2687300,{"date":1005,"open":784,"high":784,"low":1006,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-05-13",7.995,8.05,-2.45,-23.33,2579400,{"date":1012,"open":245,"high":665,"low":257,"close":19,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":19},"2026-05-12",0.34,3.35,479400,{"date":1017,"open":193,"high":1018,"low":244,"close":245,"change":248,"percent_change":994,"volume":1019,"transactions":9,"vwap":245},"2026-05-11",10.7,625600,{"date":1021,"open":623,"high":268,"low":1022,"close":1023,"change":54,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1023},"2026-05-08",10.15,10.42,1.76,369900,{"date":1027,"open":613,"high":1028,"low":217,"close":623,"change":684,"percent_change":1029,"volume":1030,"transactions":9,"vwap":623},"2026-05-07",10.6,-0.39,295100,{"date":1032,"open":605,"high":1033,"low":1034,"close":193,"change":799,"percent_change":1035,"volume":1036,"transactions":9,"vwap":193},"2026-05-06",10.47,9.61,5.65,475000,{"date":1038,"open":185,"high":1039,"low":1040,"close":1041,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1041},"2026-05-05",10.335,9.545,9.73,-0.46,-4.51,689000,{"date":1046,"open":206,"high":1047,"low":1048,"close":1049,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-05-04",10.34,9.72,10.19,0.19,1.9,360600,{"date":1054,"open":1055,"high":1056,"low":1057,"close":257,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":257},"2026-05-01",9.58,10.06,9.47,0.43,4.49,440700,{"date":1062,"open":1063,"high":1064,"low":841,"close":835,"change":168,"percent_change":1065,"volume":1066,"transactions":9,"vwap":835},"2026-04-30",9.42,9.6,2.13,491200,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1072,"change":676,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1072},"2026-04-29",9.34,9.395,9.075,9.37,0.32,351500,{"date":1076,"open":1077,"high":1078,"low":856,"close":1069,"change":881,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1069},"2026-04-28",9.62,9.67,-3.81,550400,{"date":1082,"open":857,"high":1083,"low":857,"close":1084,"change":395,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1084},"2026-04-27",9.99,9.71,1.15,576400,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1064,"change":1050,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1064},"2026-04-24",9.38,9.65,9,2.02,419900,{"date":1095,"open":1096,"high":1097,"low":1098,"close":811,"change":815,"percent_change":1099,"volume":1100,"transactions":9,"vwap":811},"2026-04-23",9.29,9.51,9.13,0.86,451400,{"date":1102,"open":1069,"high":1097,"low":1103,"close":1104,"change":1105,"percent_change":395,"volume":1106,"transactions":9,"vwap":1104},"2026-04-22",9.1,9.33,0.01,505600,{"date":1108,"open":850,"high":1109,"low":1110,"close":1111,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1111},"2026-04-21",9.755,8.82,9.32,-0.33,-3.42,1373300,{"date":1116,"open":1083,"high":1022,"low":1090,"close":1090,"change":208,"percent_change":209,"volume":1117,"transactions":9,"vwap":1090},"2026-04-20",1165000,{"date":1119,"open":855,"high":1120,"low":1121,"close":1120,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1120},"2026-04-17",9.66,9.08,0.605,6.68,1055200,{"date":1126,"open":857,"high":246,"low":836,"close":1127,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1127},"2026-04-16",9.055,-0.475,-4.98,1731100,{"date":1132,"open":812,"high":1133,"low":1134,"close":847,"change":1042,"percent_change":1135,"volume":1136,"transactions":9,"vwap":847},"2026-04-15",10.35,9.36,-4.6,962800,{"date":1138,"open":1139,"high":1140,"low":1139,"close":1083,"change":1073,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1083},"2026-04-14",9.69,10.29,3.31,625400,{"date":1144,"open":1145,"high":1146,"low":863,"close":1078,"change":117,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1078},"2026-04-13",9.09,9.895,3.76,420400,{"date":1150,"open":1151,"high":1077,"low":1091,"close":1111,"change":729,"percent_change":187,"volume":1152,"transactions":9,"vwap":1111},"2026-04-10",9.26,518400,{"date":1154,"open":1063,"high":1155,"low":1156,"close":849,"change":423,"percent_change":1157,"volume":1158,"transactions":9,"vwap":849},"2026-04-09",9.605,9.05,-2.31,488300,{"date":1160,"open":1134,"high":1161,"low":1162,"close":857,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":857},"2026-04-08",9.82,9.22,0.5,5.54,1000200,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1171,"change":815,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1171},"2026-04-07",8.77,9.17,8.75,9.02,0.89,765400,{"date":1175,"open":1162,"high":1176,"low":1177,"close":1178,"change":743,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1178},"2026-04-06",9.656,8.824,8.94,-4.39,948700,{"date":1182,"open":1171,"high":1183,"low":1184,"close":798,"change":581,"percent_change":1185,"volume":1186,"transactions":9,"vwap":798},"2026-04-02",9.68,8.97,-0.53,1010800,{"date":1188,"open":955,"high":1189,"low":1190,"close":1191,"change":589,"percent_change":849,"volume":1192,"transactions":9,"vwap":1191},"2026-04-01",9.75,8.055,9.4,1801400,{"date":1194,"open":1007,"high":1195,"low":1196,"close":1197,"change":122,"percent_change":949,"volume":1198,"transactions":9,"vwap":1197},"2026-03-31",8.78,7.905,8.6,1191200,{"date":1200,"open":1201,"high":597,"low":1202,"close":1203,"change":54,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1203},"2026-03-30",7.79,7.56,7.97,2.31,1103100,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1201,"change":676,"percent_change":865,"volume":1211,"transactions":9,"vwap":1201},"2026-03-27",7.75,7.971,7.23,1861500,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1217,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1217},"2026-03-26",8.4,10.92,7.59,7.76,-3.3,-29.84,2549800,{"date":1222,"open":1223,"high":310,"low":1224,"close":1225,"change":187,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1225},"2026-03-25",10.83,10.79,11.06,2.03,1330700,{"date":1229,"open":18,"high":1230,"low":1231,"close":1232,"change":433,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1232},"2026-03-24",11.34,10.04,10.84,-2.08,1667000,{"date":1236,"open":440,"high":1237,"low":1225,"close":267,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":267},"2026-03-23",12.41,-0.77,-6.5,1728600,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1246,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1246},"2026-03-20",12.6,12.683,11.57,11.84,-0.88,-6.92,5259900,{"date":1251,"open":1252,"high":1253,"low":412,"close":1254,"change":1050,"percent_change":501,"volume":1255,"transactions":9,"vwap":1254},"2026-03-19",12.38,13.32,12.72,1125600,{"date":1257,"open":526,"high":1258,"low":1259,"close":1260,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1260},"2026-03-18",13.62,12.52,12.53,-0.51,-3.91,1129200,{"date":1265,"open":1266,"high":1267,"low":1268,"close":1269,"change":209,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1269},"2026-03-17",13.16,13.76,12.44,13.04,-0.76,955200,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1277,"change":396,"percent_change":1201,"volume":1278,"transactions":9,"vwap":1277},"2026-03-16",12.31,13.18,12.26,13.14,733400,{"date":1280,"open":1281,"high":1282,"low":462,"close":1283,"change":695,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1283},"2026-03-13",12.69,12.985,12.19,-4.24,1134000,{"date":1287,"open":1288,"high":1289,"low":1281,"close":1290,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1290},"2026-03-12",13.44,13.81,12.73,-0.98,-7.15,602300,{"date":1295,"open":1296,"high":1297,"low":1298,"close":1299,"change":1300,"percent_change":780,"volume":1301,"transactions":9,"vwap":1299},"2026-03-11",14.3,14.785,13.5,13.71,-0.74,514900,{"date":1303,"open":1304,"high":1305,"low":1306,"close":1307,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1307},"2026-03-10",14.72,15.56,14.31,14.45,-0.28,-1.9,460700,{"date":1312,"open":1313,"high":1314,"low":1315,"close":1316,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1316},"2026-03-09",14.91,15.18,14.151,14.73,-0.07,-0.47,499900,{"date":1321,"open":1322,"high":1322,"low":1323,"close":1324,"change":511,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1324},"2026-03-06",15.62,14.485,14.8,-1.4,681100,{"date":1328,"open":1329,"high":1330,"low":1331,"close":1332,"change":1261,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1332},"2026-03-05",15.47,15.93,14.745,15.01,-3.29,382800,{"date":1336,"open":1337,"high":1338,"low":1337,"close":72,"change":1339,"percent_change":1073,"volume":1340,"transactions":9,"vwap":72},"2026-03-04",15.39,16.093,0.05,433000,{"date":1342,"open":1343,"high":1344,"low":1345,"close":1329,"change":280,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1329},"2026-03-03",15.82,16.32,14.68,-2.52,634800,{"date":1349,"open":1350,"high":1351,"low":1352,"close":1353,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1353},"2026-03-02",14.06,16.185,13.88,15.87,1.73,12.23,1015400,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1362,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1362},"2026-02-27",14.2,14.58,13.845,14.14,-0.29,-2.01,269000,{"date":1367,"open":1368,"high":1369,"low":1352,"close":1370,"change":1371,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1370},"2026-02-26",14.66,14.845,14.43,-0.27,-1.84,403000,{"date":1375,"open":1370,"high":1376,"low":1370,"close":1377,"change":765,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1377},"2026-02-25",15.645,14.7,2.15,498300,{"date":1381,"open":1382,"high":1383,"low":1384,"close":1384,"change":1385,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1384},"2026-02-24",14.98,15.31,14.39,-0.71,-4.7,501900,{"date":1389,"open":1390,"high":1391,"low":1306,"close":1392,"change":799,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1392},"2026-02-23",14.49,16.030001,15.1,3.78,362100,{"date":1396,"open":1397,"high":1398,"low":1399,"close":1400,"change":919,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1400},"2026-02-20",14.89,15.605,14.26,14.55,-2.87,517200,{"date":1404,"open":1405,"high":1405,"low":1382,"close":1382,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1382},"2026-02-19",16.14,-1.01,-6.32,537700,{"date":1410,"open":1411,"high":1412,"low":1411,"close":1413,"change":1414,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1413},"2026-02-18",15.37,16.43,15.99,0.77,5.06,557300,{"date":1418,"open":1400,"high":1419,"low":1420,"close":1421,"change":1099,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1421},"2026-02-17",15.3,14.22,15.22,5.99,647500,{"date":1425,"open":1426,"high":1427,"low":1428,"close":1429,"change":865,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1429},"2026-02-13",13.96,14.878,12.36,14.36,2.79,563800,{"date":1433,"open":1434,"high":787,"low":1435,"close":1436,"change":54,"percent_change":137,"volume":1437,"transactions":9,"vwap":1436},"2026-02-12",13.65,13.45,13.97,560700,{"date":1439,"open":1299,"high":1440,"low":1441,"close":1442,"change":423,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1442},"2026-02-11",14.07,13.275,13.79,-1.57,480100,{"date":1446,"open":470,"high":1447,"low":491,"close":1448,"change":1449,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1448},"2026-02-10",14.15,14.01,2.46,21.3,1034000,{"date":1453,"open":491,"high":376,"low":1454,"close":1455,"change":1456,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1455},"2026-02-09",11.385,11.55,0.75,6.94,654400,{"date":1460,"open":236,"high":1461,"low":236,"close":266,"change":39,"percent_change":1462,"volume":1463,"transactions":9,"vwap":266},"2026-02-06",11.32,6.51,805500,{"date":1465,"open":1466,"high":572,"low":1467,"close":258,"change":1468,"percent_change":1469,"volume":1470,"transactions":9,"vwap":258},"2026-02-05",11.01,9.965,-0.86,-7.82,706400,{"date":1472,"open":308,"high":442,"low":1473,"close":288,"change":88,"percent_change":1474,"volume":1475,"transactions":9,"vwap":288},"2026-02-04",10.88,-6.78,708000,{"date":1477,"open":734,"high":1478,"low":1479,"close":1480,"change":1042,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1480},"2026-02-03",12.525,11.5,11.8,-3.75,485200,{"date":1484,"open":489,"high":1485,"low":403,"close":1276,"change":1105,"percent_change":815,"volume":1486,"transactions":9,"vwap":1276},"2026-02-02",12.66,453600,{"date":1488,"open":1489,"high":1490,"low":1491,"close":489,"change":1492,"percent_change":1493,"volume":1494,"transactions":9,"vwap":489},"2026-01-30",12.85,13.21,12.15,-0.69,-5.33,708400,{"date":1496,"open":1497,"high":1498,"low":1499,"close":1500,"change":1261,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1500},"2026-01-29",13.42,13.848,12.61,12.94,-3.79,367800,{"date":1504,"open":1352,"high":1505,"low":472,"close":1435,"change":259,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1435},"2026-01-28",14.03,-2.75,632300,{"date":1509,"open":1510,"high":1510,"low":1511,"close":1512,"change":423,"percent_change":1443,"volume":1513,"transactions":9,"vwap":1512},"2026-01-27",14.02,13.745,13.83,452800,{"date":1515,"open":1516,"high":1517,"low":1361,"close":1518,"change":1519,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1518},"2026-01-26",14.4,14.81,14.05,-0.35,-2.43,320800,{"date":1523,"open":1304,"high":1524,"low":1525,"close":1516,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1516},"2026-01-23",15.519,14.12,-0.3,-2.04,370400,{"date":1530,"open":1531,"high":1532,"low":1533,"close":1377,"change":919,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1377},"2026-01-22",15.16,15.26,14.57,-2.84,313900,{"date":1537,"open":1538,"high":1539,"low":1540,"close":1541,"change":117,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1541},"2026-01-21",14.84,15.24,14.71,15.13,2.37,279700,{"date":1545,"open":1546,"high":1547,"low":1377,"close":1548,"change":1238,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1548},"2026-01-20",15.55,15.78,14.78,-4.95,418700,{"date":1552,"open":1553,"high":1554,"low":1555,"close":1546,"change":641,"percent_change":964,"volume":1556,"transactions":9,"vwap":1546},"2026-01-16",15.42,16.02,15.02,509500,{"date":1558,"open":1559,"high":1560,"low":1561,"close":1562,"change":301,"percent_change":1001,"volume":1563,"transactions":9,"vwap":1562},"2026-01-15",15.33,15.88,14,15.43,536400,{"date":1565,"open":1566,"high":1567,"low":1568,"close":1305,"change":1042,"percent_change":1401,"volume":1569,"transactions":9,"vwap":1305},"2026-01-14",15.92,16.08,15.185,656700,{"date":1571,"open":1547,"high":1572,"low":1573,"close":1554,"change":168,"percent_change":851,"volume":1574,"transactions":9,"vwap":1554},"2026-01-13",17,15.67,983300,{"date":1576,"open":1572,"high":1577,"low":1539,"close":1343,"change":1468,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1343},"2026-01-12",17.23,-5.16,702100,{"date":1581,"open":1582,"high":1583,"low":1584,"close":1585,"change":1586,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1585},"2026-01-09",17.74,18.014999,16.4,16.68,-1.05,-5.92,1303900,{"date":1590,"open":1591,"high":1592,"low":1593,"close":1594,"change":1058,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1594},"2026-01-08",17.5,18.29,17.2,17.73,2.49,1418600,{"date":1598,"open":1599,"high":1600,"low":1601,"close":1602,"change":349,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1602},"2026-01-07",17.36,17.67,17.065001,17.3,-0.52,676000,{"date":1606,"open":1572,"high":1591,"low":1607,"close":1608,"change":102,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1608},"2026-01-06",16.98,17.39,3.33,907300,{"date":1612,"open":1613,"high":1614,"low":1615,"close":1616,"change":632,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1616},"2026-01-05",17.53,17.69,16.51,16.83,-4.1,699000,{"date":1620,"open":1621,"high":1622,"low":1623,"close":1624,"change":1625,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1624},"2026-01-02",18.49,18.52,17.44,17.55,-0.95,-5.14,926900,{"date":1629,"open":1630,"high":1631,"low":1632,"close":1633,"change":168,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1633},"2025-12-31",18.31,18.58,18.21,18.5,1.09,520800,{"date":1637,"open":1638,"high":1639,"low":1640,"close":1641,"change":1050,"percent_change":61,"volume":1642,"transactions":9,"vwap":1641},"2025-12-30",18.049999,18.69,17.693,18.3,509200,{"date":1644,"open":1645,"high":1646,"low":1647,"close":1648,"change":395,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1648},"2025-12-29",18,18.35,17.91,18.11,0.61,284800,{"date":1652,"open":1653,"high":1654,"low":1655,"close":1645,"change":511,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1645},"2025-12-26",18.23,18.45,17.75,-1.15,310800,{"date":1659,"open":1660,"high":1592,"low":1661,"close":1632,"change":581,"percent_change":1371,"volume":1662,"transactions":9,"vwap":1632},"2025-12-24",18.24,17.63,177900,{"date":1664,"open":1665,"high":1654,"low":1666,"close":1667,"change":1668,"percent_change":1024,"volume":1669,"transactions":9,"vwap":1667},"2025-12-23",17.93,17.335,18.26,0.315,352200,{"date":1671,"open":1672,"high":1645,"low":1673,"close":1674,"change":1675,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1674},"2025-12-22",17.81,16.8,17.945,0.205,1.16,402400,{"date":1679,"open":1680,"high":1681,"low":1682,"close":1582,"change":537,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1582},"2025-12-19",17.11,18.02,16.9,3.5,439800,{"date":1686,"open":1572,"high":1687,"low":1688,"close":1689,"change":1690,"percent_change":117,"volume":1691,"transactions":9,"vwap":1689},"2025-12-18",17.62,16.605,17.14,0.06,538100,{"date":1693,"open":1655,"high":1645,"low":1694,"close":1695,"change":1696,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1695},"2025-12-17",15.81,17.08,-0.82,-4.58,1126500,{"date":1700,"open":1633,"high":1701,"low":1702,"close":1703,"change":779,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1703},"2025-12-16",18.53,17.15,17.9,-3.35,1163200,{"date":1707,"open":1708,"high":26,"low":1709,"close":1622,"change":208,"percent_change":581,"volume":1710,"transactions":9,"vwap":1622},"2025-12-15",18.78,18.27,712200,{"date":1712,"open":1641,"high":1713,"low":1592,"close":1701,"change":1105,"percent_change":1339,"volume":1714,"transactions":9,"vwap":1701},"2025-12-12",18.87,790600,{"date":180,"open":1716,"high":1717,"low":1718,"close":1622,"change":301,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1622},18.65,19.25,18.030001,-0.7,7068100]