[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MAMA":3,"homepage-market-summary":31,"stock-historical-MAMA":174},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"MAMA","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Mama's Creations, Inc. Common Stock","Nasdaq",null,"SAUSAGES & OTHER PREPARED MEAT PRODUCTS","Mama's Creations Inc manufactures and markets fresh deli-prepared foods distributed through grocery, mass, club, and convenience stores across the United States. Its product portfolio includes refrigerated prepared foods such as meatballs, meatloaf, sausage products, and pasta and rice entrees. The products are principally sold to supermarkets, club chains, mass-market retailers, and food distributors. The brand of the company includes Mama's Creations, Mama's Mancini's, The Olive Branch, Creative Salads, and others.","581","East Rutherford, NJ",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},12.73,12.88,13.2,12.69,12.82,-0.09,-0.7,612018.029731,10437,12.8959,21,9.9,505264.3057949084,25.5,1311,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 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",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 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",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":14,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",0.53,202,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.24,54.01,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.2,111.75,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.9,81.77,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.47,63.75,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.87,171.58,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.46,49.73,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",1.06,41.1,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",2.98,41.16,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.04,111.65,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":162,"name":163,"price":164,"change":138,"is_up":40},"QQQ","Invesco QQQ Trust",759.69,{"ticker":166,"name":167,"price":168,"change":47,"is_up":40},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":170,"name":171,"price":172,"change":173,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":184},365,1,1000,{"period_high":26,"period_low":179,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":16,"start_date":183,"end_date":5},6.17,431004,157316640.754522,103.35,"2025-04-24",[185,186,196,206,217,225,236,247,257,266,276,287,298,307,316,325,335,344,355,366,376,385,396,407,418,429,439,450,461,471,481,491,499,507,517,527,536,546,556,566,576,584,595,603,614,624,634,645,653,664,673,682,693,702,711,720,731,739,748,754,761,769,777,785,793,802,806,812,819,826,834,843,852,860,869,876,883,891,897,906,914,921,928,936,943,950,958,964,973,979,985,992,998,1007,1013,1020,1028,1036,1044,1052,1059,1065,1069,1077,1084,1091,1097,1102,1108,1113,1120,1124,1131,1139,1146,1152,1156,1163,1170,1176,1183,1188,1194,1201,1207,1213,1218,1223,1230,1239,1244,1248,1251,1256,1263,1270,1276,1281,1286,1291,1298,1305,1314,1320,1327,1332,1340,1346,1353,1361,1367,1373,1381,1388,1395,1403,1408,1412,1418,1422,1426,1432,1436,1441,1444,1451,1457,1461,1467,1472,1475,1479,1485,1491,1495,1497,1503,1509,1514,1521,1526,1533,1539,1544,1549,1553,1557,1563,1568,1574,1579,1586,1591,1596,1602,1609,1613,1619,1625,1630,1636,1640,1647,1651,1657,1664,1669,1676,1683,1691,1697,1704,1710,1718,1724,1732,1737,1743,1750,1757,1763,1770,1778,1785,1791,1797,1802,1809,1817,1823,1829,1835,1842,1850,1858,1865,1872,1879,1884,1890,1897,1904,1910,1914,1920,1926,1934,1940,1944,1949,1954,1961,1965,1969,1974,1979,1982,1986,1991,1994,2000,2004,2009,2014,2021,2027,2034,2042,2050,2055,2062,2069,2074,2081,2088,2096,2104,2111,2119,2126,2131,2137,2144,2152,2159,2166,2171,2177,2183,2188,2193,2198,2203,2207,2211,2217,2222,2228,2234,2240,2248,2255,2263,2269,2276,2283,2290,2296,2300,2305,2312,2317,2324,2328,2333,2338,2343,2349,2354,2359,2365,2370,2374,2380,2383,2389,2395,2401,2404,2408,2414,2419,2423,2426,2432,2436,2441,2446,2451,2456,2461,2466,2473,2480,2487,2494,2501,2505,2512,2519,2526,2534,2541,2548,2556,2561,2568,2575,2579,2584,2590,2597,2603,2609,2613],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":187,"open":188,"high":189,"low":190,"close":20,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-05",12.94,13,12.65,-0.11,-0.85,442079.904882,6899,12.7917,{"date":197,"open":198,"high":199,"low":200,"close":198,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-02",12.93,13.08,12.76,0.12,0.94,498467.898507,8428,12.9198,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-01",12.89,13.1,12.6,12.81,-0.08,-0.62,651469.443013,9805,12.8067,{"date":218,"open":188,"high":219,"low":200,"close":208,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-30",13.12,0.02,0.16,745402.404003,8729,12.947,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-29",13.11,13.1786,12.7,12.87,-0.28,-2.13,663512.854938,8563,12.8704,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-28",13.25,13.29,12.91,13.15,-0.2,-1.5,691837.861498,11055,13.0863,{"date":248,"open":249,"high":250,"low":219,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-25",13.28,13.6099,13.35,-0.02,-0.15,1023848.483672,8797,13.321,{"date":258,"open":259,"high":260,"low":219,"close":261,"change":262,"percent_change":103,"volume":263,"transactions":264,"vwap":265},"2026-09-24",13.26,13.46,13.37,0.07,423476.656534,6322,13.339,{"date":267,"open":268,"high":268,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-23",13.69,13.04,13.3,-0.5,-3.62,632333.964026,10527,13.3136,{"date":277,"open":278,"high":279,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-22",13.67,13.9,13.39,13.8,0.3,2.22,575669.692105,9799,13.7499,{"date":288,"open":289,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-21",13.23,13.54,13.095,13.5,0.29,2.2,465674.436136,8082,13.3825,{"date":299,"open":240,"high":300,"low":17,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-18",13.47,13.21,0.1,0.76,1937417.64396,9777,13.2212,{"date":308,"open":309,"high":310,"low":199,"close":227,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-17",14.21,14.28,-1.14,-8,907787.149573,11404,13.4847,{"date":317,"open":260,"high":318,"low":239,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-16",14.265,14.25,1.11,8.45,1447108.011152,17259,14.0001,{"date":326,"open":327,"high":328,"low":189,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-15",14.88,15,13.14,-1.74,-11.69,2114969.789431,23035,13.6546,{"date":336,"open":337,"high":338,"low":339,"close":327,"change":221,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-14",14.885,15.18,14.71,1.09,793552.707486,11903,14.9312,{"date":345,"open":346,"high":347,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-11",15.28,15.49,14.66,14.72,-0.3,-2,795068.266351,10921,14.9652,{"date":356,"open":357,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-10",15.26,15.5,14.985,15.02,-0.215,-1.41,505957.676882,9569,15.1682,{"date":367,"open":368,"high":369,"low":327,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-09",15.31,15.667,15.235,-0.265,-1.71,870064.825385,11611,15.1156,{"date":377,"open":378,"high":379,"low":380,"close":358,"change":82,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-08",15.2,15.97,15.05,2.24,961236.139673,15427,15.5829,{"date":386,"open":387,"high":388,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-04",15.7,16.58,14.89,15.16,-0.8,-5.01,1738894.909736,23134,15.5696,{"date":397,"open":398,"high":399,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-03",15.62,16.195,15.295,15.96,0.33,2.11,705520.237164,11170,15.8687,{"date":408,"open":409,"high":410,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-09-02",15.72,15.98,15.58,15.63,0.03,0.19,467042.154786,8028,15.7413,{"date":419,"open":420,"high":421,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-09-01",15.99,16.17,15.57,15.6,-0.63,-3.88,442018.793657,8691,15.7244,{"date":430,"open":431,"high":432,"low":433,"close":434,"change":253,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-31",16.28,16.44,16.05,16.23,-0.92,510732.845043,10159,16.2395,{"date":440,"open":441,"high":442,"low":443,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-28",16,16.52,15.925,16.38,0.36,2.25,460746.04859,9070,16.3344,{"date":451,"open":452,"high":453,"low":454,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-27",16.68,16.795,15.91,16.02,-0.74,-4.42,573848.569932,7726,16.1799,{"date":462,"open":463,"high":464,"low":465,"close":466,"change":201,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-26",16.6,16.93,16.46,16.76,0.72,453493.081608,8327,16.7608,{"date":472,"open":473,"high":474,"low":475,"close":476,"change":83,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-25",16.59,16.74,16.32,16.64,0.85,460224.43708,6379,16.5798,{"date":482,"open":483,"high":484,"low":485,"close":486,"change":487,"percent_change":445,"volume":488,"transactions":489,"vwap":490},"2026-08-24",16.45,16.7998,16.36,16.5,0.06,417281.513086,7860,16.5214,{"date":492,"open":493,"high":483,"low":494,"close":432,"change":61,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-21",16.1,15.66,2.81,454637.156445,7298,16.2011,{"date":500,"open":483,"high":501,"low":454,"close":420,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-20",16.55,-0.49,-2.97,531393.60388,9005,16.1195,{"date":508,"open":431,"high":509,"low":510,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-19",16.92,16.185,16.48,0.44,2.74,432059.159409,8180,16.5096,{"date":518,"open":519,"high":520,"low":379,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-18",17.29,17.4,16.04,-1.23,-7.12,645703.31085,8898,16.447,{"date":528,"open":529,"high":530,"low":531,"close":532,"change":220,"percent_change":201,"volume":533,"transactions":534,"vwap":535},"2026-08-17",17.16,17.41,16.865,17.27,430467.089201,6406,17.1327,{"date":537,"open":464,"high":538,"low":539,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-14",17.6115,16.66,17.25,0.2674,1.57,507290.619958,8479,17.3108,{"date":547,"open":548,"high":548,"low":549,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-13",18.03,16.82,16.9826,-0.7874,-4.43,639009.890449,8734,17.1437,{"date":557,"open":558,"high":559,"low":560,"close":561,"change":562,"percent_change":113,"volume":563,"transactions":564,"vwap":565},"2026-08-12",17.89,18,17.46,17.77,-0.03,333205.971085,7428,17.7377,{"date":567,"open":568,"high":569,"low":570,"close":571,"change":572,"percent_change":89,"volume":573,"transactions":574,"vwap":575},"2026-08-11",17.67,18.165,17.5,17.8,0.13,450703.991475,9465,17.8072,{"date":577,"open":571,"high":559,"low":578,"close":568,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-10",17.43,-0.24,-1.34,314053.205742,6232,17.6967,{"date":585,"open":586,"high":587,"low":588,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-07",18.4,18.65,17.68,17.91,-0.4,-2.18,462996.479546,7598,18.0812,{"date":596,"open":597,"high":587,"low":598,"close":599,"change":487,"percent_change":402,"volume":600,"transactions":601,"vwap":602},"2026-08-06",18.37,18.11,18.31,324403.982528,5482,18.3848,{"date":604,"open":605,"high":606,"low":607,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-08-05",18.92,19.25,18.185,18.25,-0.61,-3.23,543588.534043,8696,18.6999,{"date":615,"open":616,"high":617,"low":618,"close":619,"change":562,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-08-04",19,19.35,18.6,18.86,-0.16,778503.667532,12419,19.0828,{"date":625,"open":626,"high":627,"low":628,"close":629,"change":138,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-08-03",18.46,19.26,18.245,18.89,2.5,763648.194762,10867,18.8684,{"date":635,"open":636,"high":637,"low":638,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-31",18.35,18.61,18.15,18.43,0.18,0.99,306866.858636,5952,18.3979,{"date":646,"open":647,"high":648,"low":649,"close":608,"change":487,"percent_change":402,"volume":650,"transactions":651,"vwap":652},"2026-07-30",18.28,18.515,17.94,447686.672021,7070,18.2191,{"date":654,"open":655,"high":656,"low":657,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-29",17.84,18.63,17.745,18.19,0.35,1.96,676666.722263,6508,18.1538,{"date":665,"open":666,"high":667,"low":668,"close":655,"change":669,"percent_change":97,"volume":670,"transactions":671,"vwap":672},"2026-07-28",18.02,18.16,17.37,0.09,306295.498608,7046,17.7367,{"date":674,"open":561,"high":675,"low":676,"close":677,"change":678,"percent_change":487,"volume":679,"transactions":680,"vwap":681},"2026-07-27",18.36,17.63,17.75,0.01,290893.789201,5558,17.7826,{"date":683,"open":684,"high":685,"low":686,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-24",17.93,18.18,17.56,17.74,0.26,1.49,400606.487337,6956,17.7332,{"date":694,"open":464,"high":695,"low":696,"close":697,"change":688,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-23",17.52,16.655,17.48,1.51,886993.029786,10693,17.1945,{"date":703,"open":704,"high":705,"low":706,"close":707,"change":402,"percent_change":96,"volume":708,"transactions":709,"vwap":710},"2026-07-22",17.21,17.49,16.695,17.22,572434.765493,9874,17.1782,{"date":712,"open":713,"high":714,"low":715,"close":716,"change":487,"percent_change":445,"volume":717,"transactions":718,"vwap":719},"2026-07-21",16.78,17.07,16.49,16.89,402721.149251,7749,16.8683,{"date":721,"open":722,"high":723,"low":724,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":729,"vwap":730},"2026-07-20",17.24,17.64,16.47,16.83,-0.37,-2.15,491554.495401,9593,16.8426,{"date":732,"open":716,"high":733,"low":734,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":735},"2026-07-17",17.375,16.75,17.2,0.11,0.64,403200,{"date":740,"open":741,"high":742,"low":743,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":744},"2026-07-16",17.95,18.676,17,17.09,-0.93,-5.16,555500,{"date":749,"open":750,"high":618,"low":751,"close":666,"change":609,"percent_change":752,"volume":753,"transactions":9,"vwap":666},"2026-07-15",18.52,17.935,-3.27,512800,{"date":755,"open":756,"high":757,"low":758,"close":656,"change":590,"percent_change":759,"volume":760,"transactions":9,"vwap":656},"2026-07-14",19.28,19.68,18.56,-2.1,383300,{"date":762,"open":763,"high":764,"low":765,"close":766,"change":252,"percent_change":767,"volume":768,"transactions":9,"vwap":766},"2026-07-13",18.99,19.31,18.8,19.030001,-0.1,571600,{"date":770,"open":559,"high":771,"low":772,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-07-10",19.17,17.81,19.049999,0.89,4.9,558000,{"date":778,"open":779,"high":780,"low":781,"close":667,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":667},"2026-07-09",18.85,18.9,18.0020008,-0.46,-2.47,1357900,{"date":786,"open":787,"high":788,"low":789,"close":790,"change":108,"percent_change":791,"volume":792,"transactions":9,"vwap":790},"2026-07-08",18.41,18.76,18.1,18.62,1.31,1227900,{"date":794,"open":795,"high":796,"low":797,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-07-07",18.59,19.125,18.145,18.38,-0.27,-1.45,1093000,{"date":803,"open":637,"high":804,"low":586,"close":587,"change":562,"percent_change":620,"volume":805,"transactions":9,"vwap":587},"2026-07-06",18.96,455300,{"date":807,"open":598,"high":808,"low":772,"close":809,"change":659,"percent_change":810,"volume":811,"transactions":9,"vwap":809},"2026-07-02",18.835,18.68,1.91,707700,{"date":813,"open":649,"high":814,"low":815,"close":816,"change":47,"percent_change":817,"volume":818,"transactions":9,"vwap":816},"2026-07-01",18.827,17.777,18.33,2.69,1304200,{"date":820,"open":571,"high":821,"low":668,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-06-30",18.275,17.85,-2.8,-13.56,2551900,{"date":827,"open":828,"high":26,"low":829,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-06-29",19.83,19.7,20.65,0.71,3.56,710200,{"date":835,"open":836,"high":837,"low":838,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-06-26",19.74,20.179,19.3,19.94,0.42,2.15,1693100,{"date":844,"open":845,"high":846,"low":847,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-06-25",19.059999,19.6,18.72,19.52,0.28,1.46,845400,{"date":853,"open":854,"high":855,"low":856,"close":857,"change":402,"percent_change":858,"volume":859,"transactions":9,"vwap":857},"2026-06-24",19.18,19.72,18.98,19.24,1.75,881600,{"date":861,"open":862,"high":863,"low":864,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-06-23",17.97,19.025,17.69,18.91,0.78,4.3,571800,{"date":870,"open":871,"high":587,"low":872,"close":873,"change":445,"percent_change":874,"volume":875,"transactions":9,"vwap":873},"2026-06-22",17.61,17.565,18.13,2.03,853200,{"date":877,"open":878,"high":684,"low":879,"close":561,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":561},"2026-06-18",15.88,15.74,2.04,12.97,931000,{"date":884,"open":338,"high":885,"low":886,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-06-17",15.825,14.95,15.73,0.61,4.03,365700,{"date":892,"open":380,"high":893,"low":894,"close":895,"change":572,"percent_change":133,"volume":896,"transactions":9,"vwap":895},"2026-06-16",15.22,14.7,15.12,327200,{"date":898,"open":899,"high":900,"low":901,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-06-15",14.82,15.34,14.45,14.99,0.08,0.54,485400,{"date":907,"open":908,"high":909,"low":910,"close":911,"change":201,"percent_change":912,"volume":913,"transactions":9,"vwap":911},"2026-06-12",14.79,15.14,14.57,14.91,0.81,337000,{"date":915,"open":916,"high":917,"low":916,"close":908,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":908},"2026-06-11",13.64,14.83,1.15,8.43,634700,{"date":922,"open":923,"high":924,"low":925,"close":916,"change":572,"percent_change":926,"volume":927,"transactions":9,"vwap":916},"2026-06-10",13.87,14.055,12.98,0.96,606300,{"date":929,"open":901,"high":930,"low":931,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-06-09",14.93,13.49,13.51,-1.69,-11.12,1333500,{"date":937,"open":938,"high":939,"low":940,"close":378,"change":941,"percent_change":402,"volume":942,"transactions":9,"vwap":378},"2026-06-08",15.3,15.916,15.125,0.05,861100,{"date":944,"open":893,"high":945,"low":902,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-06-05",15.745,15.15,-0.12,-0.79,701400,{"date":951,"open":952,"high":938,"low":953,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-06-04",14.84,14.715,15.27,0.62,4.23,577600,{"date":959,"open":960,"high":952,"low":961,"close":962,"change":220,"percent_change":83,"volume":963,"transactions":9,"vwap":962},"2026-06-03",14.48,14.39,14.65,415200,{"date":965,"open":966,"high":967,"low":968,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-06-02",14.23,14.73,14.2,14.63,0.38,2.67,481600,{"date":974,"open":975,"high":976,"low":975,"close":319,"change":61,"percent_change":977,"volume":978,"transactions":9,"vwap":319},"2026-06-01",13.75,14.44,3.26,478700,{"date":980,"open":981,"high":982,"low":975,"close":281,"change":22,"percent_change":983,"volume":984,"transactions":9,"vwap":281},"2026-05-29",14.49,14.61,-4.83,310700,{"date":986,"open":310,"high":987,"low":988,"close":989,"change":90,"percent_change":990,"volume":991,"transactions":9,"vwap":989},"2026-05-28",14.754,14.11,14.5,1.54,219200,{"date":993,"open":901,"high":994,"low":995,"close":310,"change":947,"percent_change":996,"volume":997,"transactions":9,"vwap":310},"2026-05-27",14.855,14.095,-0.83,356700,{"date":999,"open":1000,"high":1001,"low":1002,"close":1003,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1003},"2026-05-26",14.81,14.98,14.16,14.4,-0.41,-2.77,308000,{"date":1008,"open":339,"high":1009,"low":1010,"close":1000,"change":302,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1000},"2026-05-22",14.94,14.308,0.68,315200,{"date":1014,"open":368,"high":1015,"low":1016,"close":339,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":339},"2026-05-21",15.32,14.6,-0.73,-4.73,456000,{"date":1021,"open":1022,"high":1023,"low":1024,"close":1025,"change":487,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1025},"2026-05-20",15.23,15.545,15.135,15.44,0.39,266100,{"date":1029,"open":1030,"high":1031,"low":1032,"close":1033,"change":1034,"percent_change":1035,"volume":984,"transactions":9,"vwap":1033},"2026-05-19",15.33,15.68,15.207,15.38,-0.04,-0.26,{"date":1037,"open":910,"high":1038,"low":1039,"close":1040,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1040},"2026-05-18",15.53,14.531,15.42,0.97,6.71,583200,{"date":1045,"open":1046,"high":1047,"low":1048,"close":901,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":901},"2026-05-15",13.95,14.47,13.86,0.31,2.19,398600,{"date":1053,"open":1054,"high":1055,"low":1054,"close":1056,"change":128,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1056},"2026-05-14",13.74,14.205,14.14,3.44,352200,{"date":1060,"open":261,"high":1061,"low":1062,"close":278,"change":640,"percent_change":1063,"volume":1064,"transactions":9,"vwap":278},"2026-05-13",13.98,13.24,1.33,382900,{"date":1066,"open":932,"high":1067,"low":289,"close":931,"change":487,"percent_change":61,"volume":1068,"transactions":9,"vwap":931},"2026-05-12",13.7,354100,{"date":1070,"open":18,"high":1071,"low":1072,"close":1073,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1073},"2026-05-11",13.6,13.06,13.43,0.23,1.74,490300,{"date":1078,"open":1079,"high":290,"low":1080,"close":18,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":18},"2026-05-08",13.4,12.85,-0.19,-1.42,424700,{"date":1085,"open":1086,"high":1087,"low":261,"close":280,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":280},"2026-05-07",14.01,14.249,-0.65,-4.63,666200,{"date":1092,"open":1093,"high":1094,"low":1086,"close":1095,"change":590,"percent_change":1005,"volume":1096,"transactions":9,"vwap":1095},"2026-05-06",14.51,14.68,14.04,288900,{"date":1098,"open":1099,"high":1009,"low":1100,"close":976,"change":47,"percent_change":1057,"volume":1101,"transactions":9,"vwap":976},"2026-05-05",14.06,13.77,348400,{"date":1103,"open":1104,"high":1105,"low":1100,"close":1106,"change":1081,"percent_change":580,"volume":1107,"transactions":9,"vwap":1106},"2026-05-04",14.08,14.175,13.96,319400,{"date":1109,"open":309,"high":1110,"low":1095,"close":1111,"change":1034,"percent_change":231,"volume":1112,"transactions":9,"vwap":1111},"2026-05-01",14.55,14.15,333700,{"date":1114,"open":1115,"high":309,"low":1116,"close":1117,"change":904,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1117},"2026-04-30",13.66,13.65,14.19,3.96,333800,{"date":1121,"open":281,"high":1002,"low":259,"close":1116,"change":212,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1116},"2026-04-29",-0.58,360800,{"date":1125,"open":1126,"high":1126,"low":1127,"close":1128,"change":590,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1128},"2026-04-28",14.29,13.68,13.73,-2.83,260000,{"date":1132,"open":1133,"high":1094,"low":1134,"close":1135,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1135},"2026-04-27",14.46,14.025,14.13,-0.33,-2.28,352500,{"date":1140,"open":1086,"high":1141,"low":1142,"close":1133,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1133},"2026-04-24",14.54,13.855,0.41,2.92,247300,{"date":1147,"open":1148,"high":1149,"low":1048,"close":1150,"change":669,"percent_change":737,"volume":1151,"transactions":9,"vwap":1150},"2026-04-23",14.02,14.184,14.05,273400,{"date":1153,"open":1048,"high":1154,"low":975,"close":1106,"change":572,"percent_change":202,"volume":1155,"transactions":9,"vwap":1106},"2026-04-22",14.035,270400,{"date":1157,"open":1099,"high":1158,"low":1054,"close":1159,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1159},"2026-04-21",14.36,13.83,-0.39,-2.74,266600,{"date":1164,"open":982,"high":962,"low":1165,"close":1166,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1166},"2026-04-20",14.09,14.22,-0.47,-3.2,520200,{"date":1171,"open":967,"high":952,"low":1172,"close":1173,"change":302,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1173},"2026-04-17",13.85,14.69,0.69,708800,{"date":1177,"open":879,"high":1178,"low":1093,"close":1179,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1179},"2026-04-16",16.24,14.59,-1.11,-7.07,625300,{"date":1184,"open":715,"high":715,"low":989,"close":387,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":387},"2026-04-15",-0.05,-0.32,875000,{"date":1189,"open":441,"high":1190,"low":358,"close":1191,"change":947,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1191},"2026-04-14",16.136,15.75,-0.76,869300,{"date":1195,"open":1196,"high":1197,"low":358,"close":1198,"change":849,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1198},"2026-04-13",15.56,16.059999,15.87,1.8,339600,{"date":1202,"open":412,"high":387,"low":1203,"close":1204,"change":1205,"percent_change":311,"volume":1206,"transactions":9,"vwap":1204},"2026-04-10",15.4,15.59,-0.18,201400,{"date":1208,"open":1040,"high":1209,"low":946,"close":1210,"change":1211,"percent_change":926,"volume":1212,"transactions":9,"vwap":1210},"2026-04-09",15.84,15.77,0.15,192700,{"date":1214,"open":1215,"high":1216,"low":900,"close":398,"change":413,"percent_change":414,"volume":1217,"transactions":9,"vwap":398},"2026-04-08",16.08,16.094999,409300,{"date":1219,"open":1031,"high":1031,"low":1022,"close":1204,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1204},"2026-04-07",0.17,1.1,263700,{"date":1224,"open":1225,"high":1226,"low":339,"close":1040,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1040},"2026-04-06",14.86,15.52,0.5,3.35,433300,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1235,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1235},"2026-04-02",15.04,15.29,14.764,14.92,-0.38,-2.48,292100,{"date":1240,"open":358,"high":1241,"low":1242,"close":938,"change":1034,"percent_change":1035,"volume":1243,"transactions":9,"vwap":938},"2026-04-01",15.82,15.24,248300,{"date":1245,"open":368,"high":1226,"low":946,"close":900,"change":414,"percent_change":1246,"volume":1247,"transactions":9,"vwap":900},"2026-03-31",1.25,336600,{"date":1249,"open":954,"high":1040,"low":1009,"close":946,"change":220,"percent_change":572,"volume":1250,"transactions":9,"vwap":946},"2026-03-30",277000,{"date":1252,"open":1000,"high":378,"low":1253,"close":1254,"change":688,"percent_change":858,"volume":1255,"transactions":9,"vwap":1254},"2026-03-27",14.74,15.13,195500,{"date":1257,"open":1258,"high":368,"low":1259,"close":1259,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1259},"2026-03-26",15.09,14.87,-0.405,-2.65,300700,{"date":1264,"open":1265,"high":900,"low":908,"close":1266,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1266},"2026-03-25",15.07,15.275,0.245,1.63,221300,{"date":1271,"open":982,"high":895,"low":1272,"close":1273,"change":293,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1273},"2026-03-24",14.32,15.03,1.97,304900,{"date":1277,"open":901,"high":994,"low":1278,"close":1253,"change":97,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1253},"2026-03-23",14.419,3.58,283600,{"date":1282,"open":930,"high":1283,"low":1150,"close":966,"change":1284,"percent_change":392,"volume":1285,"transactions":9,"vwap":966},"2026-03-20",15.085,-0.75,553300,{"date":1287,"open":908,"high":1288,"low":908,"close":1001,"change":113,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1001},"2026-03-19",15.21,-1.12,250000,{"date":1292,"open":1293,"high":1293,"low":1294,"close":946,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":946},"2026-03-18",16.42,15.11,-1.32,-8.01,386100,{"date":1299,"open":1300,"high":1301,"low":1302,"close":724,"change":1136,"percent_change":1303,"volume":1304,"transactions":9,"vwap":724},"2026-03-17",16.79,16.88,16.4,-1.96,230300,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1310,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1310},"2026-03-16",16.27,17.066999,16.16,16.8,0.83,5.2,536000,{"date":1315,"open":401,"high":1316,"low":1317,"close":379,"change":83,"percent_change":1318,"volume":1319,"transactions":9,"vwap":379},"2026-03-13",16.25,15.835,0.88,386200,{"date":1321,"open":1322,"high":1323,"low":409,"close":1324,"change":1081,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1324},"2026-03-12",16.049999,16.15,15.83,-1.19,301500,{"date":1328,"open":421,"high":483,"low":1329,"close":455,"change":1330,"percent_change":391,"volume":1331,"transactions":9,"vwap":455},"2026-03-11",15.8,-0.13,166400,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1323,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1323},"2026-03-10",16.51,17.030001,16.01,-0.42,-2.53,357800,{"date":1341,"open":1342,"high":473,"low":1343,"close":1344,"change":1185,"percent_change":350,"volume":1345,"transactions":9,"vwap":1344},"2026-03-09",16.31,15.55,16.57,321200,{"date":1347,"open":1343,"high":452,"low":1348,"close":1349,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1349},"2026-03-06",15.36,16.62,0.86,5.46,467100,{"date":1354,"open":1355,"high":1356,"low":423,"close":1357,"change":1358,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1357},"2026-03-05",16.11,16.265,15.76,-0.55,-3.37,447200,{"date":1362,"open":1363,"high":509,"low":1316,"close":1342,"change":1364,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1342},"2026-03-04",16.67,-0.21,-1.27,293600,{"date":1368,"open":452,"high":1369,"low":1370,"close":442,"change":609,"percent_change":1371,"volume":1372,"transactions":9,"vwap":442},"2026-03-03",16.844,16.13,-3.56,347200,{"date":1374,"open":1335,"high":1375,"low":1376,"close":1377,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1377},"2026-03-02",17.36,16.825,17.13,-0.01,-0.06,341500,{"date":1382,"open":743,"high":1383,"low":1384,"close":1385,"change":736,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1385},"2026-02-27",17.38,16.635,17.14,0.65,802600,{"date":1389,"open":1390,"high":822,"low":1391,"close":1335,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1335},"2026-02-26",17.66,16.9,-0.29,-1.67,858700,{"date":1396,"open":1397,"high":1398,"low":1399,"close":1400,"change":1379,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1400},"2026-02-25",17.33,17.65,16.87,17.32,-0.35,1067400,{"date":1404,"open":1323,"high":1405,"low":1215,"close":1383,"change":1063,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1383},"2026-02-24",17.42,8.29,1171900,{"date":1409,"open":1191,"high":485,"low":1204,"close":1322,"change":221,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1322},"2026-02-23",1.01,741700,{"date":1413,"open":328,"high":1414,"low":1009,"close":1415,"change":202,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1415},"2026-02-20",15.95,15.89,6.29,688000,{"date":1419,"open":1420,"high":1030,"low":1141,"close":886,"change":678,"percent_change":262,"volume":1421,"transactions":9,"vwap":886},"2026-02-19",14.9,412700,{"date":1423,"open":1424,"high":1015,"low":952,"close":1009,"change":1034,"percent_change":799,"volume":1425,"transactions":9,"vwap":1009},"2026-02-18",14.96,342200,{"date":1427,"open":1038,"high":1428,"low":1429,"close":1001,"change":1358,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1001},"2026-02-17",15.61,14.925,-3.54,475600,{"date":1433,"open":1258,"high":412,"low":1434,"close":1038,"change":61,"percent_change":148,"volume":1435,"transactions":9,"vwap":1038},"2026-02-13",14.746,335300,{"date":1437,"open":1015,"high":422,"low":1173,"close":1438,"change":579,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1438},"2026-02-12",15.08,-1.57,512000,{"date":1442,"open":1040,"high":411,"low":946,"close":1015,"change":220,"percent_change":572,"volume":1443,"transactions":9,"vwap":1015},"2026-02-11",414300,{"date":1445,"open":1446,"high":1447,"low":390,"close":938,"change":1448,"percent_change":1449,"volume":1450,"transactions":9,"vwap":938},"2026-02-10",16.12,16.3,-0.54,-3.41,468700,{"date":1452,"open":455,"high":1453,"low":1454,"close":1209,"change":620,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1209},"2026-02-09",16.41,15.65,-1,502100,{"date":1458,"open":1191,"high":452,"low":1459,"close":441,"change":659,"percent_change":381,"volume":1460,"transactions":9,"vwap":441},"2026-02-06",15.71,877300,{"date":1462,"open":1040,"high":494,"low":1463,"close":1454,"change":1464,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1454},"2026-02-05",15.231,0.2,1.29,368700,{"date":1468,"open":358,"high":1414,"low":1469,"close":1470,"change":262,"percent_change":138,"volume":1471,"transactions":9,"vwap":1470},"2026-02-04",15.245,15.45,423000,{"date":1473,"open":1233,"high":358,"low":1273,"close":1033,"change":1185,"percent_change":1186,"volume":1474,"transactions":9,"vwap":1033},"2026-02-03",296600,{"date":1476,"open":1254,"high":494,"low":886,"close":1477,"change":402,"percent_change":1050,"volume":1478,"transactions":9,"vwap":1477},"2026-02-02",15.43,575200,{"date":1480,"open":1294,"high":1481,"low":1225,"close":1482,"change":1483,"percent_change":782,"volume":1484,"transactions":9,"vwap":1482},"2026-01-30",15.64,15.1,-0.07,1065400,{"date":1486,"open":1487,"high":1242,"low":1487,"close":1488,"change":1143,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1488},"2026-01-29",14.665,15.17,2.78,686100,{"date":1492,"open":952,"high":328,"low":989,"close":1493,"change":212,"percent_change":1448,"volume":1494,"transactions":9,"vwap":1493},"2026-01-28",14.76,286700,{"date":1496,"open":1225,"high":390,"low":348,"close":952,"change":562,"percent_change":242,"volume":1068,"transactions":9,"vwap":952},"2026-01-27",{"date":1498,"open":1493,"high":1499,"low":1500,"close":1259,"change":736,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1259},"2026-01-26",14.97,14.496,0.75,454000,{"date":1504,"open":1424,"high":1505,"low":1158,"close":1493,"change":1506,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1493},"2026-01-23",15.132,-0.14,-0.94,435600,{"date":1510,"open":360,"high":1511,"low":1512,"close":1420,"change":947,"percent_change":391,"volume":1513,"transactions":9,"vwap":1420},"2026-01-22",15.296,14.8,503400,{"date":1515,"open":1173,"high":1516,"low":1517,"close":360,"change":1518,"percent_change":1519,"volume":1520,"transactions":9,"vwap":360},"2026-01-21",15.055,14.3,0.43,2.95,464800,{"date":1522,"open":966,"high":1523,"low":1111,"close":1179,"change":1524,"percent_change":1075,"volume":1525,"transactions":9,"vwap":1179},"2026-01-20",14.75,0.25,310800,{"date":1527,"open":1528,"high":961,"low":1529,"close":1530,"change":888,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1530},"2026-01-16",13.82,13.725,14.34,4.44,404600,{"date":1534,"open":1535,"high":1046,"low":251,"close":1128,"change":1536,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1128},"2026-01-15",13.62,0.21,1.55,241300,{"date":1540,"open":1541,"high":1148,"low":1062,"close":1542,"change":502,"percent_change":1543,"volume":1250,"transactions":9,"vwap":1542},"2026-01-14",13.99,13.52,-3.5,{"date":1545,"open":188,"high":1134,"low":16,"close":1086,"change":1546,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1086},"2026-01-13",1.04,8.02,569800,{"date":1550,"open":230,"high":1072,"low":1551,"close":881,"change":302,"percent_change":866,"volume":1552,"transactions":9,"vwap":881},"2026-01-12",12.74,303200,{"date":1554,"open":200,"high":198,"low":1555,"close":230,"change":736,"percent_change":1350,"volume":1556,"transactions":9,"vwap":230},"2026-01-09",12.72,317500,{"date":1558,"open":190,"high":1559,"low":1560,"close":200,"change":221,"percent_change":1561,"volume":1562,"transactions":9,"vwap":200},"2026-01-08",12.9,12.615,1.27,236000,{"date":1564,"open":190,"high":1565,"low":1566,"close":210,"change":1379,"percent_change":1167,"volume":1567,"transactions":9,"vwap":210},"2026-01-07",12.84,12.48,222100,{"date":1569,"open":1080,"high":208,"low":1570,"close":1571,"change":253,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1571},"2026-01-06",12.585,12.66,-1.17,188500,{"date":1575,"open":240,"high":1576,"low":1577,"close":211,"change":947,"percent_change":745,"volume":1578,"transactions":9,"vwap":211},"2026-01-05",13.229,12.61,408200,{"date":1580,"open":292,"high":1581,"low":1582,"close":198,"change":1583,"percent_change":1584,"volume":1585,"transactions":9,"vwap":198},"2026-01-02",13.949,12.8,-0.56,-4.15,257900,{"date":1587,"open":1127,"high":268,"low":1588,"close":931,"change":113,"percent_change":1589,"volume":1590,"transactions":9,"vwap":931},"2025-12-31",13.44,-1.24,172400,{"date":1592,"open":1116,"high":279,"low":1593,"close":1115,"change":1594,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1115},"2025-12-30",13.42,0,212200,{"date":1597,"open":1598,"high":1599,"low":1062,"close":1115,"change":903,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1115},"2025-12-29",13.59,13.745,0.59,244300,{"date":1603,"open":1067,"high":1604,"low":1605,"close":1606,"change":21,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1606},"2025-12-26",13.763,13.48,13.58,-0.66,210800,{"date":1610,"open":290,"high":1541,"low":238,"close":278,"change":414,"percent_change":1611,"volume":1612,"transactions":9,"vwap":278},"2025-12-24",1.41,148700,{"date":1614,"open":975,"high":279,"low":1615,"close":1605,"change":1616,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1605},"2025-12-23",13.36,-0.23,-1.68,218400,{"date":1620,"open":1621,"high":1530,"low":278,"close":1622,"change":1401,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1622},"2025-12-22",14.1,13.71,-2.49,402700,{"date":1626,"open":1046,"high":1111,"low":1627,"close":1099,"change":572,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1099},"2025-12-19",13.81,0.93,894900,{"date":1631,"open":1172,"high":1499,"low":1632,"close":1633,"change":212,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1633},"2025-12-18",13.84,13.93,-0.57,872800,{"date":1637,"open":1054,"high":1638,"low":1598,"close":1086,"change":108,"percent_change":1075,"volume":1639,"transactions":9,"vwap":1086},"2025-12-17",14.215,601800,{"date":1641,"open":1642,"high":1643,"low":1644,"close":1100,"change":414,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1100},"2025-12-16",13.57,14.088,13.41,1.4,613900,{"date":1648,"open":1588,"high":1172,"low":1062,"close":1606,"change":1524,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1606},"2025-12-15",1.88,790000,{"date":1652,"open":1644,"high":1115,"low":1653,"close":1654,"change":1379,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1654},"2025-12-12",13.22,13.33,-0.45,562800,{"date":1658,"open":1659,"high":1660,"low":1661,"close":280,"change":282,"percent_change":1662,"volume":1663,"transactions":9,"vwap":280},"2025-12-11",13.02,13.565,12.62,2.29,354300,{"date":1665,"open":1272,"high":1272,"low":210,"close":1666,"change":522,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1666},"2025-12-10",13.09,-8.59,1084000,{"date":1670,"open":1671,"high":989,"low":1672,"close":1272,"change":1673,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1272},"2025-12-09",13.94,12.318,3.14,28.09,3197500,{"date":1677,"open":1678,"high":1679,"low":1680,"close":1681,"change":1392,"percent_change":1338,"volume":1682,"transactions":9,"vwap":1681},"2025-12-08",11.55,11.59,11.044,11.18,1098500,{"date":1684,"open":1685,"high":1686,"low":1687,"close":1688,"change":1364,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1688},"2025-12-05",11.74,11.98,11.451,11.47,-1.8,290400,{"date":1692,"open":1693,"high":1685,"low":1694,"close":1695,"change":678,"percent_change":669,"volume":1696,"transactions":9,"vwap":1695},"2025-12-04",11.64,11.41,11.68,290800,{"date":1698,"open":1699,"high":1699,"low":1700,"close":1701,"change":1364,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1701},"2025-12-03",11.9,11.57,11.67,-1.77,219600,{"date":1705,"open":1706,"high":1707,"low":1708,"close":1706,"change":736,"percent_change":1628,"volume":1709,"transactions":9,"vwap":1706},"2025-12-02",11.88,12.13,11.65,393600,{"date":1711,"open":1712,"high":1713,"low":1714,"close":1715,"change":61,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1715},"2025-12-01",11.25,11.8,11.11,11.77,3.98,402200,{"date":1719,"open":1720,"high":1721,"low":1712,"close":1722,"change":21,"percent_change":948,"volume":1723,"transactions":9,"vwap":1722},"2025-11-28",11.5,11.525,11.32,71400,{"date":1725,"open":1726,"high":1727,"low":1728,"close":1694,"change":1729,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1694},"2025-11-26",11.14,11.85,11.08,0.27,2.42,314400,{"date":1733,"open":1734,"high":1712,"low":1734,"close":1726,"change":955,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1726},"2025-11-25",10.6,5.89,466000,{"date":1738,"open":1739,"high":1734,"low":1740,"close":1741,"change":201,"percent_change":918,"volume":1742,"transactions":9,"vwap":1741},"2025-11-24",10.34,10.235,10.52,172800,{"date":1744,"open":1745,"high":1741,"low":1746,"close":1747,"change":1074,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1747},"2025-11-21",10.08,9.99,10.4,2.26,252400,{"date":1751,"open":1752,"high":1753,"low":1754,"close":1755,"change":669,"percent_change":774,"volume":1756,"transactions":9,"vwap":1755},"2025-11-20",10.25,10.42,10.16,10.17,271400,{"date":1758,"open":1759,"high":1760,"low":1761,"close":1745,"change":220,"percent_change":1464,"volume":1762,"transactions":9,"vwap":1745},"2025-11-19",10.05,10.2,9.975,157000,{"date":1764,"open":1765,"high":1766,"low":1767,"close":1768,"change":413,"percent_change":282,"volume":1769,"transactions":9,"vwap":1768},"2025-11-18",10.04,10.205,9.907,10.06,162100,{"date":1771,"open":1772,"high":1773,"low":1774,"close":1775,"change":579,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1775},"2025-11-17",10.26,10.285,10.02,10.03,-2.34,189300,{"date":1779,"open":1780,"high":1781,"low":1782,"close":1783,"change":1378,"percent_change":767,"volume":1784,"transactions":9,"vwap":1783},"2025-11-14",10.18,10.39,10.155,10.27,148500,{"date":1786,"open":1787,"high":1788,"low":1760,"close":1789,"change":1034,"percent_change":1160,"volume":1790,"transactions":9,"vwap":1789},"2025-11-13",10.33,10.43,10.28,203900,{"date":1792,"open":1789,"high":1793,"low":1794,"close":1795,"change":153,"percent_change":1026,"volume":1796,"transactions":9,"vwap":1795},"2025-11-12",10.475,10.24,10.32,252200,{"date":1798,"open":1799,"high":1799,"low":1800,"close":1789,"change":1364,"percent_change":351,"volume":1801,"transactions":9,"vwap":1789},"2025-11-11",10.54,10.102,250900,{"date":1803,"open":1804,"high":1805,"low":1781,"close":1806,"change":1186,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1806},"2025-11-10",10.8,11.07,10.49,-2.96,325500,{"date":1810,"open":1811,"high":1812,"low":1813,"close":1814,"change":572,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1814},"2025-11-07",10.61,10.9,10.5,10.81,1.22,334200,{"date":1818,"open":1819,"high":1820,"low":1821,"close":1822,"change":767,"percent_change":745,"volume":1269,"transactions":9,"vwap":1822},"2025-11-06",10.76,10.89,10.51,10.68,{"date":1824,"open":1825,"high":1812,"low":1826,"close":1827,"change":262,"percent_change":1386,"volume":1828,"transactions":9,"vwap":1827},"2025-11-05",10.77,10.73,10.78,203000,{"date":1830,"open":1819,"high":1831,"low":1832,"close":1833,"change":1185,"percent_change":782,"volume":1834,"transactions":9,"vwap":1833},"2025-11-04",10.985,10.7,10.71,235200,{"date":1836,"open":1837,"high":1838,"low":1839,"close":1819,"change":1220,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1819},"2025-11-03",10.67,10.92,10.513,1.61,214500,{"date":1843,"open":1844,"high":1845,"low":1799,"close":1846,"change":1847,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1846},"2025-10-31",10.85,11.12,10.59,-0.25,-2.31,171100,{"date":1851,"open":1852,"high":1853,"low":1854,"close":1855,"change":1401,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1855},"2025-10-30",11.06,11.19,10.82,10.84,-3.13,248600,{"date":1859,"open":1860,"high":1861,"low":1862,"close":1853,"change":572,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1853},"2025-10-29",11.03,11.3,10.88,1.18,277700,{"date":1866,"open":1867,"high":1868,"low":1869,"close":1852,"change":903,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1852},"2025-10-28",10.98,11.27,10.809,0.73,180100,{"date":1873,"open":1874,"high":1875,"low":1876,"close":1867,"change":153,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1867},"2025-10-27",10.94,11.395,10.91,0.37,287700,{"date":1880,"open":1876,"high":1881,"low":1814,"close":1874,"change":83,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1874},"2025-10-24",11.13,1.3,232300,{"date":1885,"open":1811,"high":1886,"low":1887,"close":1804,"change":414,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1804},"2025-10-23",11.117,10.585,1.79,365600,{"date":1891,"open":1892,"high":1893,"low":1894,"close":1811,"change":1049,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1811},"2025-10-22",10.31,10.655,10.19,3.01,243100,{"date":1898,"open":1899,"high":1900,"low":1894,"close":1901,"change":113,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1901},"2025-10-21",10.48,10.55,10.3,-1.62,101300,{"date":1905,"open":1832,"high":1906,"low":1907,"close":1908,"change":1483,"percent_change":1607,"volume":1909,"transactions":9,"vwap":1908},"2025-10-20",10.74,10.45,10.47,140800,{"date":1911,"open":1833,"high":1812,"low":1899,"close":1799,"change":1364,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1799},"2025-10-17",-1.95,330800,{"date":1915,"open":1820,"high":1916,"low":1917,"close":1918,"change":1379,"percent_change":1583,"volume":1919,"transactions":9,"vwap":1918},"2025-10-16",10.895,10.353,10.75,196900,{"date":1921,"open":1922,"high":1923,"low":27,"close":1814,"change":1392,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1814},"2025-10-15",11.24,11.276,-2.61,239300,{"date":1927,"open":1928,"high":1929,"low":1930,"close":1931,"change":1211,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1931},"2025-10-14",10.95,11.36,10.727,11.1,1.37,302900,{"date":1935,"open":1832,"high":1936,"low":1937,"close":1928,"change":659,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1928},"2025-10-13",10.99,10.681,3.3,214300,{"date":1941,"open":1906,"high":1928,"low":1788,"close":1734,"change":191,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1734},"2025-10-10",-1.03,349200,{"date":1945,"open":1811,"high":1936,"low":1946,"close":1833,"change":487,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1833},"2025-10-09",10.525,0.56,194900,{"date":1950,"open":1951,"high":1832,"low":1806,"close":1952,"change":220,"percent_change":414,"volume":1953,"transactions":9,"vwap":1952},"2025-10-08",10.63,10.65,179500,{"date":1955,"open":1956,"high":1957,"low":1958,"close":1951,"change":302,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1951},"2025-10-07",10.57,10.804,10.36,0.95,230500,{"date":1962,"open":1837,"high":1837,"low":1963,"close":1964,"change":191,"percent_change":1942,"volume":1151,"transactions":9,"vwap":1964},"2025-10-06",10.44,10.53,{"date":1966,"open":1781,"high":1855,"low":1781,"close":1967,"change":688,"percent_change":630,"volume":1968,"transactions":9,"vwap":1967},"2025-10-03",10.64,308800,{"date":1970,"open":1821,"high":1821,"low":1894,"close":1971,"change":767,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1971},"2025-10-02",10.38,-0.95,248800,{"date":1975,"open":1963,"high":1976,"low":1977,"close":1899,"change":562,"percent_change":1392,"volume":1978,"transactions":9,"vwap":1899},"2025-10-01",10.62,10.1,219900,{"date":1980,"open":1813,"high":1833,"low":1781,"close":1821,"change":562,"percent_change":231,"volume":1981,"transactions":9,"vwap":1821},"2025-09-30",252500,{"date":1983,"open":1832,"high":1984,"low":1787,"close":1799,"change":212,"percent_change":1284,"volume":1985,"transactions":9,"vwap":1799},"2025-09-29",10.805,299000,{"date":1987,"open":1967,"high":1988,"low":1813,"close":1976,"change":1081,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1976},"2025-09-26",10.87,-1.76,231500,{"date":1992,"open":1833,"high":1820,"low":1900,"close":1814,"change":1594,"percent_change":1594,"volume":1993,"transactions":9,"vwap":1814},"2025-09-25",222800,{"date":1995,"open":1814,"high":1996,"low":1997,"close":1814,"change":1536,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1814},"2025-09-24",10.875,10.23,1.98,293300,{"date":2001,"open":1853,"high":2002,"low":1821,"close":1734,"change":1401,"percent_change":1168,"volume":2003,"transactions":9,"vwap":1734},"2025-09-23",11.49,651200,{"date":2005,"open":1822,"high":2006,"low":1813,"close":1928,"change":1524,"percent_change":2007,"volume":2008,"transactions":9,"vwap":1928},"2025-09-22",11.033,2.34,337400,{"date":2010,"open":1964,"high":1820,"low":1964,"close":1832,"change":2011,"percent_change":2012,"volume":2013,"transactions":9,"vwap":1832},"2025-09-19",0.215,2.05,691700,{"date":2015,"open":1894,"high":2016,"low":1977,"close":2017,"change":2018,"percent_change":2019,"volume":2020,"transactions":9,"vwap":2017},"2025-09-18",10.58,10.485,0.295,2.89,391300,{"date":2022,"open":2023,"high":1901,"low":2024,"close":1894,"change":1524,"percent_change":2025,"volume":2026,"transactions":9,"vwap":1894},"2025-09-17",10,9.89,2.52,361700,{"date":2028,"open":2029,"high":2030,"low":2031,"close":2032,"change":1464,"percent_change":2012,"volume":2033,"transactions":9,"vwap":2032},"2025-09-16",9.77,9.97,9.61,9.94,188300,{"date":2035,"open":2036,"high":2037,"low":2038,"close":2039,"change":402,"percent_change":2040,"volume":2041,"transactions":9,"vwap":2039},"2025-09-15",9.48,9.875,9.23,9.74,3.51,206700,{"date":2043,"open":2044,"high":2045,"low":2046,"close":2047,"change":1081,"percent_change":2048,"volume":2049,"transactions":9,"vwap":2047},"2025-09-12",9.59,9.665,9.335,9.41,-1.98,320400,{"date":2051,"open":2031,"high":2024,"low":2052,"close":2053,"change":1379,"percent_change":213,"volume":2054,"transactions":9,"vwap":2053},"2025-09-11",9.45,9.6,459100,{"date":2056,"open":2057,"high":2058,"low":2059,"close":2060,"change":1536,"percent_change":283,"volume":2061,"transactions":9,"vwap":2060},"2025-09-10",9.33,9.95,9.19,9.66,448500,{"date":2063,"open":2064,"high":2065,"low":2066,"close":2052,"change":502,"percent_change":2067,"volume":2068,"transactions":9,"vwap":2052},"2025-09-09",9.655,9.71,8.671,-4.93,920100,{"date":2070,"open":2053,"high":2058,"low":2071,"close":2032,"change":1227,"percent_change":2072,"volume":2073,"transactions":9,"vwap":2032},"2025-09-08",9.395,5.3,833900,{"date":2075,"open":2076,"high":2077,"low":2078,"close":2079,"change":153,"percent_change":1518,"volume":2080,"transactions":9,"vwap":2079},"2025-09-05",9.46,9.579,9.195,9.44,157800,{"date":2082,"open":2083,"high":2084,"low":2085,"close":2086,"change":487,"percent_change":737,"volume":2087,"transactions":9,"vwap":2086},"2025-09-04",9.39,9.625,9.25,9.4,215100,{"date":2089,"open":2090,"high":2091,"low":2092,"close":2093,"change":1536,"percent_change":2094,"volume":2095,"transactions":9,"vwap":2093},"2025-09-03",9.12,9.58,9.01,9.34,2.3,320200,{"date":2097,"open":2098,"high":2099,"low":2100,"close":2101,"change":918,"percent_change":2102,"volume":2103,"transactions":9,"vwap":2101},"2025-09-02",8.18,9.2,8.13,9.13,14.41,760800,{"date":2105,"open":2106,"high":2107,"low":2108,"close":2109,"change":767,"percent_change":1589,"volume":2110,"transactions":9,"vwap":2109},"2025-08-29",8.14,8.32,7.895,7.98,308600,{"date":2112,"open":2113,"high":2114,"low":2115,"close":2116,"change":1167,"percent_change":2117,"volume":2118,"transactions":9,"vwap":2116},"2025-08-28",8.56,8.585,7.95,8.08,-5.5,289000,{"date":2120,"open":2121,"high":2122,"low":2123,"close":2124,"change":302,"percent_change":1863,"volume":2125,"transactions":9,"vwap":2124},"2025-08-27",8.44,8.736,8.41,8.55,124400,{"date":2127,"open":321,"high":2128,"low":2129,"close":321,"change":678,"percent_change":201,"volume":2130,"transactions":9,"vwap":321},"2025-08-26",8.515,8.37,101000,{"date":2132,"open":2113,"high":2133,"low":2134,"close":2121,"change":620,"percent_change":2135,"volume":2136,"transactions":9,"vwap":2121},"2025-08-25",8.609,8.42,-1.86,137400,{"date":2138,"open":2129,"high":2139,"low":2140,"close":2141,"change":1729,"percent_change":2142,"volume":2143,"transactions":9,"vwap":2141},"2025-08-22",8.62,8.275,8.6,3.24,157600,{"date":2145,"open":2146,"high":2147,"low":2148,"close":2149,"change":1074,"percent_change":2150,"volume":2151,"transactions":9,"vwap":2149},"2025-08-21",8.11,8.4,8.055,8.33,2.84,111800,{"date":2153,"open":2154,"high":2155,"low":2156,"close":2157,"change":1379,"percent_change":456,"volume":2158,"transactions":9,"vwap":2157},"2025-08-20",8.19,8.3,8.06,8.1,103000,{"date":2160,"open":2161,"high":2162,"low":2163,"close":2164,"change":1594,"percent_change":1594,"volume":2165,"transactions":9,"vwap":2164},"2025-08-19",8.2,8.26,8.075,8.16,95800,{"date":2167,"open":2157,"high":2168,"low":2169,"close":2164,"change":1378,"percent_change":947,"volume":2170,"transactions":9,"vwap":2164},"2025-08-18",8.347,8,120800,{"date":2172,"open":2173,"high":2174,"low":2175,"close":2173,"change":153,"percent_change":54,"volume":2176,"transactions":9,"vwap":2173},"2025-08-15",8.17,8.28,7.97,146800,{"date":2178,"open":2179,"high":2180,"low":2156,"close":2100,"change":231,"percent_change":2181,"volume":2182,"transactions":9,"vwap":2100},"2025-08-14",8.25,8.34,-3.33,125400,{"date":2184,"open":2185,"high":2186,"low":2140,"close":2123,"change":903,"percent_change":926,"volume":2187,"transactions":9,"vwap":2123},"2025-08-13",8.35,8.58,122600,{"date":2189,"open":2190,"high":2149,"low":2191,"close":2149,"change":402,"percent_change":2192,"volume":1939,"transactions":9,"vwap":2149},"2025-08-12",8.03,8.019,4.12,{"date":2194,"open":2157,"high":2195,"low":2196,"close":2169,"change":252,"percent_change":1847,"volume":2197,"transactions":9,"vwap":2169},"2025-08-11",8.169,7.88,170900,{"date":2199,"open":2200,"high":2162,"low":2115,"close":1547,"change":947,"percent_change":2201,"volume":2202,"transactions":9,"vwap":1547},"2025-08-08",8.15,-1.47,162500,{"date":2204,"open":1406,"high":919,"low":2205,"close":2106,"change":1185,"percent_change":609,"volume":2206,"transactions":9,"vwap":2106},"2025-08-07",8.01,167000,{"date":2208,"open":2156,"high":2209,"low":2205,"close":2154,"change":83,"percent_change":1075,"volume":2210,"transactions":9,"vwap":2154},"2025-08-06",8.247,142400,{"date":2212,"open":2147,"high":2213,"low":2190,"close":2214,"change":1401,"percent_change":2215,"volume":2216,"transactions":9,"vwap":2214},"2025-08-05",8.582,8.05,-4.17,146500,{"date":2218,"open":2161,"high":2219,"low":2173,"close":2147,"change":1049,"percent_change":2220,"volume":2221,"transactions":9,"vwap":2147},"2025-08-04",8.578,3.83,145000,{"date":2223,"open":2200,"high":2224,"low":2205,"close":2225,"change":113,"percent_change":2226,"volume":2227,"transactions":9,"vwap":2225},"2025-08-01",8.24,8.09,-2.06,203800,{"date":2229,"open":2185,"high":2230,"low":2231,"close":2162,"change":947,"percent_change":2232,"volume":2233,"transactions":9,"vwap":2162},"2025-07-31",8.49,8.23,-1.43,170400,{"date":2235,"open":2124,"high":2236,"low":2237,"close":2238,"change":253,"percent_change":1989,"volume":2239,"transactions":9,"vwap":2238},"2025-07-30",9,8.291,8.38,308100,{"date":2241,"open":2242,"high":2243,"low":2244,"close":2245,"change":350,"percent_change":2246,"volume":2247,"transactions":9,"vwap":2245},"2025-07-29",8.93,8.96,8.52,8.53,-3.4,184900,{"date":2249,"open":2250,"high":2250,"low":2251,"close":2252,"change":242,"percent_change":2253,"volume":2254,"transactions":9,"vwap":2252},"2025-07-28",9.16,8.78,8.83,-2.21,179900,{"date":2256,"open":2257,"high":2258,"low":2259,"close":2260,"change":767,"percent_change":2261,"volume":2262,"transactions":9,"vwap":2260},"2025-07-25",9.21,9.26,8.87,9.03,-1.1,190700,{"date":2264,"open":2083,"high":2265,"low":2266,"close":2101,"change":1392,"percent_change":2267,"volume":2268,"transactions":9,"vwap":2101},"2025-07-24",9.525,9.08,-3.08,202400,{"date":2270,"open":2271,"high":2272,"low":2271,"close":2273,"change":90,"percent_change":2274,"volume":2275,"transactions":9,"vwap":2273},"2025-07-23",9.3,9.72,9.42,2.39,314500,{"date":2277,"open":2278,"high":2279,"low":2280,"close":2099,"change":262,"percent_change":2281,"volume":2282,"transactions":9,"vwap":2099},"2025-07-22",9.1,9.35,9.05,0.77,257800,{"date":2284,"open":2285,"high":2286,"low":2287,"close":2101,"change":1330,"percent_change":2288,"volume":2289,"transactions":9,"vwap":2101},"2025-07-21",9.29,9.434,9.11,-1.4,177600,{"date":2291,"open":2292,"high":2292,"low":2293,"close":2258,"change":1330,"percent_change":2294,"volume":2295,"transactions":9,"vwap":2258},"2025-07-18",9.49,9.18,-1.38,157700,{"date":2297,"open":2258,"high":2079,"low":2101,"close":2083,"change":221,"percent_change":2298,"volume":2299,"transactions":9,"vwap":2083},"2025-07-17",1.73,228000,{"date":2301,"open":2302,"high":2038,"low":2259,"close":2038,"change":1026,"percent_change":2303,"volume":2304,"transactions":9,"vwap":2038},"2025-07-16",8.92,4.41,248000,{"date":2306,"open":2280,"high":2307,"low":2308,"close":2309,"change":113,"percent_change":2310,"volume":2311,"transactions":9,"vwap":2309},"2025-07-15",9.075,8.805,8.84,-1.89,160300,{"date":2313,"open":2242,"high":2278,"low":2314,"close":2092,"change":1464,"percent_change":2315,"volume":2316,"transactions":9,"vwap":2092},"2025-07-14",8.873,2.27,168300,{"date":2318,"open":2319,"high":2320,"low":2321,"close":2322,"change":191,"percent_change":522,"volume":2323,"transactions":9,"vwap":2322},"2025-07-11",8.91,8.98,8.57,8.81,185400,{"date":2325,"open":2252,"high":2320,"low":2326,"close":2302,"change":736,"percent_change":1246,"volume":2327,"transactions":9,"vwap":2302},"2025-07-10",8.64,130100,{"date":2329,"open":2330,"high":2250,"low":2331,"close":2322,"change":1330,"percent_change":800,"volume":2332,"transactions":9,"vwap":2322},"2025-07-09",8.99,8.51,171300,{"date":2334,"open":2326,"high":2236,"low":2121,"close":2335,"change":659,"percent_change":2336,"volume":2337,"transactions":9,"vwap":2335},"2025-07-08",8.94,4.07,212600,{"date":2339,"open":2302,"high":2330,"low":2134,"close":2340,"change":590,"percent_change":2341,"volume":2342,"transactions":9,"vwap":2340},"2025-07-07",8.59,-4.45,348500,{"date":2344,"open":2345,"high":2078,"low":2346,"close":2330,"change":1220,"percent_change":2347,"volume":2348,"transactions":9,"vwap":2330},"2025-07-03",8.86,8.755,1.93,316500,{"date":2350,"open":2351,"high":2309,"low":2186,"close":2352,"change":640,"percent_change":2353,"volume":1731,"transactions":9,"vwap":2352},"2025-07-02",8.66,8.82,2.08,{"date":2355,"open":2179,"high":2326,"low":2356,"close":2326,"change":82,"percent_change":2357,"volume":2358,"transactions":9,"vwap":2326},"2025-07-01",8.12,4.1,308700,{"date":2360,"open":2361,"high":2362,"low":2363,"close":2155,"change":903,"percent_change":1041,"volume":2364,"transactions":9,"vwap":2155},"2025-06-30",8.27,8.47,8.175,220600,{"date":2366,"open":2146,"high":2174,"low":1547,"close":2367,"change":736,"percent_change":2368,"volume":2369,"transactions":9,"vwap":2367},"2025-06-27",8.22,1.36,493600,{"date":2371,"open":2157,"high":2154,"low":2372,"close":2146,"change":941,"percent_change":955,"volume":2373,"transactions":9,"vwap":2146},"2025-06-26",7.975,218000,{"date":2375,"open":2376,"high":2129,"low":2377,"close":2156,"change":1392,"percent_change":2378,"volume":2379,"transactions":9,"vwap":2156},"2025-06-25",8.36,8.015,-3.47,262800,{"date":2381,"open":2180,"high":2245,"low":2231,"close":2185,"change":669,"percent_change":340,"volume":2382,"transactions":9,"vwap":2185},"2025-06-24",318500,{"date":2384,"open":2196,"high":2385,"low":2386,"close":2162,"change":445,"percent_change":2387,"volume":2388,"transactions":9,"vwap":2162},"2025-06-23",8.285,7.87,4.56,247800,{"date":2390,"open":2116,"high":2391,"low":2392,"close":2393,"change":1379,"percent_change":1284,"volume":2394,"transactions":9,"vwap":2393},"2025-06-20",8.085,7.82,7.9,216900,{"date":2396,"open":2109,"high":2397,"low":2398,"close":2399,"change":562,"percent_change":1236,"volume":2400,"transactions":9,"vwap":2399},"2025-06-18",8.241,7.94,7.96,156300,{"date":2402,"open":2399,"high":2224,"low":2399,"close":2403,"change":1034,"percent_change":271,"volume":1123,"transactions":9,"vwap":2403},"2025-06-17",7.99,{"date":2405,"open":2109,"high":2107,"low":2109,"close":2190,"change":302,"percent_change":2406,"volume":2407,"transactions":9,"vwap":2190},"2025-06-16",1.26,300600,{"date":2409,"open":2410,"high":2169,"low":2411,"close":2412,"change":562,"percent_change":1236,"volume":2413,"transactions":9,"vwap":2412},"2025-06-13",7.84,7.75,7.93,224700,{"date":2415,"open":2164,"high":2179,"low":2416,"close":2399,"change":579,"percent_change":2417,"volume":2418,"transactions":9,"vwap":2399},"2025-06-12",7.921,-2.93,194000,{"date":2420,"open":2173,"high":2376,"low":2421,"close":2161,"change":487,"percent_change":89,"volume":2422,"transactions":9,"vwap":2161},"2025-06-11",8.065,240300,{"date":2424,"open":2162,"high":2185,"low":2399,"close":2106,"change":1483,"percent_change":192,"volume":2425,"transactions":9,"vwap":2106},"2025-06-10",245900,{"date":2427,"open":2109,"high":2179,"low":2428,"close":2429,"change":1729,"percent_change":2430,"volume":2431,"transactions":9,"vwap":2429},"2025-06-09",7.805,8.21,3.4,288100,{"date":2433,"open":2434,"high":919,"low":2393,"close":2398,"change":252,"percent_change":1847,"volume":2435,"transactions":9,"vwap":2398},"2025-06-06",8.07,390100,{"date":2437,"open":2149,"high":2149,"low":2438,"close":2399,"change":590,"percent_change":2439,"volume":2440,"transactions":9,"vwap":2399},"2025-06-05",7.907,-4.78,408400,{"date":2442,"open":2251,"high":2443,"low":2444,"close":2376,"change":487,"percent_change":467,"volume":2445,"transactions":9,"vwap":2376},"2025-06-04",9.15,7.6,1207800,{"date":2447,"open":2244,"high":2448,"low":2161,"close":2155,"change":242,"percent_change":2449,"volume":2450,"transactions":9,"vwap":2155},"2025-06-03",8.69,-2.35,665200,{"date":2452,"open":2180,"high":2453,"low":2161,"close":2454,"change":414,"percent_change":1662,"volume":2455,"transactions":9,"vwap":2454},"2025-06-02",8.557,8.5,534900,{"date":2457,"open":2458,"high":2459,"low":2200,"close":2458,"change":1378,"percent_change":947,"volume":2460,"transactions":9,"vwap":2458},"2025-05-30",8.31,8.435,366800,{"date":2462,"open":2106,"high":919,"low":2463,"close":2107,"change":90,"percent_change":2464,"volume":2465,"transactions":9,"vwap":2107},"2025-05-29",8.045,2.72,381400,{"date":2467,"open":2468,"high":2469,"low":2470,"close":2157,"change":970,"percent_change":2471,"volume":2472,"transactions":9,"vwap":2157},"2025-05-28",7.71,8.125,7.613,4.92,392400,{"date":2474,"open":2475,"high":2392,"low":2476,"close":2477,"change":2478,"percent_change":919,"volume":2479,"transactions":9,"vwap":2477},"2025-05-27",7.23,7.15,7.72,0.6,358300,{"date":2481,"open":2482,"high":2483,"low":2484,"close":2485,"change":1211,"percent_change":841,"volume":2486,"transactions":9,"vwap":2485},"2025-05-23",6.94,7.16,6.92,7.12,122800,{"date":2488,"open":2489,"high":2490,"low":2491,"close":2492,"change":941,"percent_change":467,"volume":2493,"transactions":9,"vwap":2492},"2025-05-22",6.89,7.05,6.83,6.97,102100,{"date":2495,"open":2496,"high":2497,"low":2498,"close":2484,"change":1364,"percent_change":2499,"volume":2500,"transactions":9,"vwap":2484},"2025-05-21",7.07,7.13,6.538,-2.95,112500,{"date":2502,"open":2492,"high":2476,"low":2503,"close":2497,"change":1464,"percent_change":2019,"volume":2504,"transactions":9,"vwap":2497},"2025-05-20",6.941,141900,{"date":2506,"open":2507,"high":2482,"low":2508,"close":2509,"change":903,"percent_change":2510,"volume":2511,"transactions":9,"vwap":2509},"2025-05-19",6.75,6.53,6.93,1.17,135400,{"date":2513,"open":2514,"high":2515,"low":2508,"close":2516,"change":402,"percent_change":2517,"volume":2518,"transactions":9,"vwap":2516},"2025-05-16",6.55,6.88,6.85,5.06,284400,{"date":2520,"open":2514,"high":2521,"low":2522,"close":2523,"change":252,"percent_change":2524,"volume":2525,"transactions":9,"vwap":2523},"2025-05-15",6.67,6.5,6.52,-0.31,137000,{"date":2527,"open":2528,"high":2529,"low":2530,"close":2531,"change":767,"percent_change":2532,"volume":2533,"transactions":9,"vwap":2531},"2025-05-14",6.63,6.725,6.49,6.54,-1.51,162900,{"date":2535,"open":2536,"high":2537,"low":2538,"close":2539,"change":1594,"percent_change":1594,"volume":2540,"transactions":9,"vwap":2539},"2025-05-13",6.68,6.865,6.61,6.64,157300,{"date":2542,"open":2543,"high":2544,"low":2545,"close":2539,"change":640,"percent_change":2546,"volume":2547,"transactions":9,"vwap":2539},"2025-05-12",6.59,6.685,6.37,2.79,241500,{"date":2549,"open":2550,"high":2551,"low":2552,"close":2553,"change":1035,"percent_change":2554,"volume":2555,"transactions":9,"vwap":2553},"2025-05-09",6.72,6.78,6.45,6.46,-3.87,154200,{"date":2557,"open":2558,"high":2559,"low":2552,"close":2550,"change":201,"percent_change":2560,"volume":1552,"transactions":9,"vwap":2550},"2025-05-08",6.66,6.77,1.82,{"date":2562,"open":2514,"high":2563,"low":2564,"close":2565,"change":487,"percent_change":2566,"volume":2567,"transactions":9,"vwap":2565},"2025-05-07",6.755,6.443,6.6,0.92,196300,{"date":2569,"open":2570,"high":2571,"low":2572,"close":2531,"change":21,"percent_change":2573,"volume":2574,"transactions":9,"vwap":2531},"2025-05-06",6.56,6.657,6.535,-1.36,119900,{"date":2576,"open":2565,"high":2577,"low":2508,"close":2528,"change":1185,"percent_change":1284,"volume":2578,"transactions":9,"vwap":2528},"2025-05-05",6.74,109000,{"date":2580,"open":2559,"high":2581,"low":2582,"close":2536,"change":562,"percent_change":1655,"volume":2583,"transactions":9,"vwap":2536},"2025-05-02",6.87,6.58,138200,{"date":2585,"open":2538,"high":2586,"low":2587,"close":1042,"change":736,"percent_change":2588,"volume":2589,"transactions":9,"vwap":1042},"2025-05-01",6.9,6.57,1.67,242600,{"date":2591,"open":2592,"high":2593,"low":2594,"close":2565,"change":83,"percent_change":2595,"volume":2596,"transactions":9,"vwap":2565},"2025-04-30",6.4,6.7,6.38,2.17,227200,{"date":2598,"open":2599,"high":2600,"low":2601,"close":2553,"change":1594,"percent_change":1594,"volume":2602,"transactions":9,"vwap":2553},"2025-04-29",6.42,6.47,6.19,201300,{"date":2604,"open":2605,"high":2606,"low":2607,"close":2553,"change":1594,"percent_change":1594,"volume":2608,"transactions":9,"vwap":2553},"2025-04-28",6.43,6.525,6.23,179700,{"date":2610,"open":2601,"high":2600,"low":179,"close":2553,"change":1464,"percent_change":2611,"volume":2612,"transactions":9,"vwap":2553},"2025-04-25",3.19,244800,{"date":183,"open":2614,"high":2615,"low":2616,"close":2617,"change":1330,"percent_change":2618,"volume":2619,"transactions":9,"vwap":2617},6.39,6.513,6.176,6.26,-2.03,240000]