[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MARA":3,"homepage-market-summary":31,"stock-historical-MARA":174},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"MARA","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},"MARA Holdings, Inc. Common Stock","Nasdaq",null,"FINANCE SERVICES","MARA Holdings Inc leverages digital asset computing to support the energy transformation. It secures the blockchain ledger and supports the energy transformation by converting clean, stranded, or underutilized energy into economic value. The company also offers technology solutions to optimize data center operations, including next-generation liquid immersion cooling and firmware for Bitcoin miners. It is focused on computing for, acquiring, and holding digital assets as a long-term investment.","266","Hallandale Beach, FL",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},10.97,11.18,11.335,10.93,11.17,-0.2,-1.79,28394428.567454,85044,11.1033,23.45,6.66,45402142.040982306,25.7,3627,{"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":183},365,1,1000,{"period_high":26,"period_low":27,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":16,"start_date":182,"end_date":5},47360654,17286638652.28656,-21.7,"2025-04-24",[184,185,195,206,217,228,237,248,258,269,280,291,301,312,322,332,343,353,363,373,383,394,403,414,424,435,444,454,463,473,480,487,497,508,519,530,541,552,562,573,584,593,604,611,619,629,637,646,657,668,676,687,696,706,715,724,733,741,747,754,762,770,777,784,788,796,803,810,819,826,832,841,848,856,864,872,880,887,895,903,911,917,924,932,938,946,952,960,967,974,980,984,992,998,1007,1016,1024,1030,1038,1045,1052,1058,1065,1071,1077,1083,1089,1096,1101,1107,1112,1120,1125,1132,1137,1143,1148,1153,1157,1160,1167,1173,1181,1188,1197,1206,1213,1220,1228,1237,1244,1250,1258,1266,1272,1277,1284,1290,1297,1303,1311,1318,1325,1330,1338,1344,1351,1357,1364,1369,1375,1383,1388,1394,1402,1408,1413,1421,1425,1432,1438,1443,1448,1457,1464,1469,1476,1484,1490,1496,1500,1507,1514,1520,1526,1532,1539,1545,1552,1558,1563,1570,1578,1583,1588,1594,1600,1606,1611,1617,1623,1630,1636,1642,1648,1654,1662,1667,1673,1678,1685,1691,1694,1701,1706,1710,1715,1722,1726,1730,1733,1737,1742,1747,1751,1754,1757,1762,1767,1771,1777,1781,1784,1791,1796,1801,1808,1816,1823,1832,1840,1848,1856,1864,1872,1879,1887,1894,1901,1909,1917,1924,1933,1939,1947,1954,1961,1969,1977,1984,1990,1997,2004,2011,2019,2025,2030,2039,2047,2055,2062,2070,2076,2084,2090,2098,2107,2113,2119,2126,2132,2140,2144,2151,2157,2163,2171,2176,2179,2186,2194,2202,2209,2214,2222,2228,2233,2237,2242,2249,2254,2259,2266,2273,2280,2287,2291,2298,2305,2311,2320,2325,2331,2335,2344,2351,2355,2361,2367,2374,2381,2387,2393,2400,2407,2415,2421,2427,2434,2439,2444,2449,2455,2460,2467,2474,2480,2485,2492,2496,2501,2507,2511,2516,2522,2526,2531,2536,2541,2547,2553,2558,2564,2570,2576,2582,2586,2592,2595,2600,2604,2610,2614,2618,2623,2630,2637,2640,2646,2650,2655,2660,2664,2668,2673],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":186,"open":187,"high":188,"low":189,"close":20,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-05",11.385,11.41,10.81,-0.06,-0.53,33528358.828551,106886,10.9943,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-02",11.64,12.24,11.05,11.23,0.02,0.18,42274945.317883,140612,11.5341,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-01",11.28,11.3899,10.91,11.21,-0.12,-1.06,30322145.530522,104677,11.1225,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-30",12.31,12.35,11.3,11.33,-0.66,-5.5,41155906.344077,118807,11.6345,{"date":229,"open":230,"high":230,"low":231,"close":232,"change":212,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-29",12.41,11.935,11.99,-0.99,26125760.909763,90381,12.138,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-28",12.47,12.74,12.09,12.11,-0.44,-3.51,28562702.348732,96316,12.3412,{"date":249,"open":250,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-25",12.985,12.12,12.55,-0.37,-2.86,36795572.167202,120416,12.438,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-24",13.07,13.64,12.84,12.92,-0.43,-3.22,40194210.360423,123687,13.0796,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-23",13.45,13.65,13.27,13.35,-0.28,-2.05,37417057.506592,105400,13.47,{"date":281,"open":282,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-22",13.13,13.97,12.97,13.63,0.35,2.64,43625229.081356,125351,13.699,{"date":292,"open":293,"high":294,"low":295,"close":296,"change":153,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-21",13.94,13.98,13.16,13.28,0.3,52028227.462948,171716,13.4897,{"date":302,"open":303,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-18",12.115,13.3195,12.05,13.24,1.6,13.75,84319407.108364,208325,12.8521,{"date":313,"open":314,"high":315,"low":316,"close":197,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-17",11.46,11.88,10.855,0.6,5.43,70466460.466625,142411,11.5043,{"date":323,"open":324,"high":325,"low":326,"close":327,"change":21,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-16",11.31,11.528,10.77,11.04,-1.78,46292877.961087,114076,11.1967,{"date":333,"open":334,"high":335,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-15",11.265,11.48,10.96,11.24,-0.26,-2.26,48809953.241807,114989,11.2539,{"date":344,"open":345,"high":346,"low":336,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-14",11.1,11.94,11.5,-0.48,-4.01,52703930.036893,162321,11.539,{"date":354,"open":355,"high":356,"low":357,"close":358,"change":160,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-11",11.615,12.385,11.54,11.98,4.81,45332474.105069,159208,12.0725,{"date":364,"open":197,"high":365,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-10",11.8,11.22,11.43,-0.49,-4.11,38535806.309107,117333,11.5785,{"date":374,"open":241,"high":375,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-09",12.15,11.6005,11.92,0.09,0.76,38381283.399424,113995,11.8491,{"date":384,"open":385,"high":386,"low":387,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-08",11.13,12.06,11,11.83,0.52,4.6,53474725.553191,145773,11.7906,{"date":395,"open":396,"high":397,"low":396,"close":324,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-04",11.185,11.495,-0.29,-2.5,37594828.110595,108841,11.3192,{"date":404,"open":405,"high":406,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-09-03",10.6,11.85,10.475,11.6,1.13,10.79,69078782.77651,171980,11.4767,{"date":415,"open":416,"high":417,"low":418,"close":419,"change":108,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-09-02",10.01,10.53,9.99,10.47,2.35,29812479.826052,81889,10.3188,{"date":425,"open":426,"high":427,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-09-01",10.48,10.61,10.15,10.23,-0.54,-5.01,30219342.879107,98546,10.3156,{"date":436,"open":437,"high":410,"low":438,"close":326,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-31",10.78,10.36,0.1,0.94,23716228.155206,80542,10.5989,{"date":445,"open":446,"high":408,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-28",11.53,10.56,10.67,-1.2,-10.11,41926032.211939,147680,10.9496,{"date":455,"open":446,"high":456,"low":208,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-27",12.32,11.87,0.65,5.79,59958360.95212,165313,11.9882,{"date":464,"open":465,"high":466,"low":467,"close":366,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-26",11.555,11.73,10.99,-0.61,-5.16,41989723.025286,127583,11.2927,{"date":474,"open":475,"high":375,"low":19,"close":388,"change":458,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-25",11.07,5.81,48490017.815566,157400,11.7708,{"date":481,"open":20,"high":386,"low":482,"close":17,"change":483,"percent_change":173,"volume":484,"transactions":485,"vwap":486},"2026-08-24",11.03,-0.08,61452812.189505,194467,11.5002,{"date":488,"open":489,"high":239,"low":490,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-21",11.7,11.02,11.26,0.11,0.99,104100344.465168,290669,11.4821,{"date":498,"open":499,"high":500,"low":501,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-20",10.21,11.19,9.96,11.15,1.5,15.54,79452050.654839,234183,10.6999,{"date":509,"open":510,"high":511,"low":512,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-19",8.905,9.8899,8.68,9.65,0.69,7.7,66310542.935722,142371,9.4739,{"date":520,"open":521,"high":522,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-18",9.36,9.545,8.91,8.96,-0.755,-7.77,44984011.254813,106009,9.1208,{"date":531,"open":532,"high":533,"low":534,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-17",9.22,9.805,9.195,9.715,0.515,5.6,54580486.958005,113870,9.5464,{"date":542,"open":543,"high":544,"low":545,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-14",9.01,9.255,9,9.2,-0.01,-0.11,34385223.371584,107961,9.1341,{"date":553,"open":554,"high":555,"low":556,"close":557,"change":264,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-13",9.49,9.79,9.165,9.21,-4.46,32620735.767878,111414,9.3413,{"date":563,"open":564,"high":565,"low":566,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-12",10.13,10.28,9.55,9.64,-0.04,-0.41,39786468.097877,122870,9.7456,{"date":574,"open":575,"high":576,"low":577,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-11",10.1,10.149,9.6022,9.68,0.12,1.26,36758085.245808,124969,9.7712,{"date":585,"open":418,"high":586,"low":587,"close":588,"change":191,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-10",10.08,9.4,9.56,-5.25,42041456.870011,149854,9.6027,{"date":594,"open":595,"high":596,"low":597,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-07",10.915,10.94,9.685,10.09,-0.56,-5.26,56048899.282331,230792,10.0952,{"date":605,"open":19,"high":211,"low":606,"close":606,"change":607,"percent_change":589,"volume":608,"transactions":609,"vwap":610},"2026-08-06",10.65,-0.59,35839887.559347,136126,10.9311,{"date":612,"open":613,"high":614,"low":200,"close":337,"change":74,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-08-05",11.66,12.02,-4.34,27163989.386933,132003,11.504,{"date":620,"open":621,"high":622,"low":623,"close":624,"change":625,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-08-04",11.58,11.91,11.29,11.75,0,29340493.485744,120305,11.6775,{"date":630,"open":17,"high":631,"low":336,"close":624,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-08-03",11.89,0.43,3.8,26725995.534855,121872,11.6532,{"date":638,"open":614,"high":639,"low":475,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-31",12.07,11.32,-0.5,-4.23,38568158.297455,164646,11.4627,{"date":647,"open":648,"high":649,"low":650,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-30",10.658,12.03,10.57,11.82,1.77,17.61,45105781.759866,163587,11.6779,{"date":658,"open":659,"high":660,"low":661,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-29",11.25,11.45,10.03,10.05,-1.33,-11.69,43274361.48575,139015,10.516,{"date":669,"open":623,"high":446,"low":448,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-28",11.38,-0.39,-3.31,61895975.110369,151909,11.2121,{"date":677,"open":678,"high":679,"low":680,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-27",12.27,12.33,11.44,11.77,-0.35,-2.89,41862854.275404,133339,11.7218,{"date":688,"open":689,"high":690,"low":251,"close":251,"change":691,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-24",12.54,12.73,-0.65,-5.09,56069758.163593,137972,12.4157,{"date":697,"open":698,"high":699,"low":242,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-23",12.14,13.155,12.77,0.36,2.9,58408322.643043,164312,12.8262,{"date":707,"open":377,"high":708,"low":709,"close":230,"change":710,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-22",12.85,11.9,0.16,1.31,42498963.42152,126414,12.5,{"date":716,"open":346,"high":717,"low":718,"close":719,"change":39,"percent_change":720,"volume":721,"transactions":722,"vwap":723},"2026-07-21",12.76,11.81,12.25,4.97,98152101.896424,186278,12.3691,{"date":725,"open":726,"high":649,"low":475,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":731,"vwap":732},"2026-07-20",11.08,11.67,0.98,9.17,61094433.813264,190304,11.7257,{"date":734,"open":735,"high":199,"low":736,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":737},"2026-07-17",10.95,10.54,10.69,-0.73,-6.39,43614800,{"date":742,"open":386,"high":719,"low":659,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":743},"2026-07-16",11.42,-0.87,-7.08,44258600,{"date":748,"open":749,"high":689,"low":408,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-07-15",12.23,12.29,0.13,1.07,49007100,{"date":755,"open":756,"high":757,"low":727,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":758},"2026-07-14",12.68,12.72,12.16,-0.03,-0.25,57203400,{"date":763,"open":764,"high":765,"low":766,"close":767,"change":569,"percent_change":768,"volume":769,"transactions":9,"vwap":767},"2026-07-13",12.42,12.65,11.93,12.19,-3.25,35829300,{"date":771,"open":261,"high":772,"low":679,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-07-10",13.68,12.6,-0.62,-4.69,45811800,{"date":778,"open":779,"high":780,"low":765,"close":781,"change":118,"percent_change":782,"volume":783,"transactions":9,"vwap":781},"2026-07-09",12.67,14.41,13.22,9.98,78099400,{"date":785,"open":466,"high":251,"low":786,"close":614,"change":759,"percent_change":760,"volume":787,"transactions":9,"vwap":614},"2026-07-08",11.59,31778000,{"date":789,"open":790,"high":791,"low":792,"close":305,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":305},"2026-07-07",12.7,12.79,11.74,-0.9,-6.95,30636800,{"date":797,"open":798,"high":799,"low":689,"close":800,"change":160,"percent_change":801,"volume":802,"transactions":9,"vwap":800},"2026-07-06",12.63,13.53,12.95,4.44,30612400,{"date":804,"open":285,"high":805,"low":358,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-07-02",14.09,12.4,-0.97,-7.26,50560300,{"date":811,"open":812,"high":813,"low":814,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-07-01",13.74,14,13.18,13.37,-0.52,-3.74,40797900,{"date":820,"open":261,"high":821,"low":296,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-06-30",13.93,13.89,-0.14,-1,43010200,{"date":827,"open":828,"high":829,"low":296,"close":830,"change":74,"percent_change":244,"volume":831,"transactions":9,"vwap":830},"2026-06-29",14.78,14.89,14.03,50359800,{"date":833,"open":834,"high":835,"low":836,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-06-26",13.58,15,13.34,14.54,0.66,4.76,56764500,{"date":842,"open":843,"high":844,"low":800,"close":845,"change":212,"percent_change":846,"volume":847,"transactions":9,"vwap":845},"2026-06-25",14.44,14.75,13.88,-0.86,46177500,{"date":849,"open":850,"high":851,"low":852,"close":813,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":813},"2026-06-24",14.97,15.23,13.42,-0.7,-4.76,52852100,{"date":857,"open":830,"high":858,"low":859,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-06-23",15.48,13.99,14.7,-0.15,-1.01,42217400,{"date":865,"open":866,"high":867,"low":866,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-06-22",14.49,16.43,14.85,0.63,4.43,67078400,{"date":873,"open":874,"high":875,"low":876,"close":877,"change":297,"percent_change":878,"volume":879,"transactions":9,"vwap":877},"2026-06-18",14.34,14.39,13.71,14.22,2.16,32777100,{"date":881,"open":882,"high":883,"low":822,"close":884,"change":641,"percent_change":885,"volume":886,"transactions":9,"vwap":884},"2026-06-17",14.25,14.9,13.92,-3.47,34418500,{"date":888,"open":889,"high":890,"low":875,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-06-16",14.55,15.26,14.42,-0.22,-1.5,38530500,{"date":896,"open":897,"high":851,"low":898,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-06-15",14.92,14.6,14.64,0.56,3.98,34567900,{"date":904,"open":905,"high":906,"low":907,"close":908,"change":128,"percent_change":909,"volume":910,"transactions":9,"vwap":908},"2026-06-12",13.73,14.72,13.62,14.08,3.45,41750500,{"date":912,"open":913,"high":772,"low":714,"close":914,"change":493,"percent_change":915,"volume":916,"transactions":9,"vwap":914},"2026-06-11",12.61,13.61,7.84,34814800,{"date":918,"open":781,"high":919,"low":920,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-06-10",13.6,12.62,-0.69,-5.18,33286900,{"date":925,"open":813,"high":926,"low":927,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-06-09",14.4,12.64,13.31,-0.47,-3.41,48297800,{"date":933,"open":934,"high":283,"low":773,"close":935,"change":936,"percent_change":406,"volume":937,"transactions":9,"vwap":935},"2026-06-08",12.78,13.78,1.46,32778400,{"date":939,"open":940,"high":941,"low":942,"close":456,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":456},"2026-06-05",13.39,13.4,11.84,-1.56,-11.24,41247100,{"date":947,"open":948,"high":949,"low":273,"close":845,"change":483,"percent_change":950,"volume":951,"transactions":9,"vwap":845},"2026-06-04",13.49,14.07,-0.57,34355000,{"date":953,"open":813,"high":954,"low":955,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-06-03",14.38,13.7,13.96,-0.32,-2.24,32010400,{"date":961,"open":962,"high":73,"low":963,"close":964,"change":950,"percent_change":965,"volume":966,"transactions":9,"vwap":964},"2026-06-02",14.58,14.1,14.28,-3.84,39020300,{"date":968,"open":969,"high":970,"low":971,"close":868,"change":128,"percent_change":972,"volume":973,"transactions":9,"vwap":868},"2026-06-01",14.05,15.32,13.66,3.27,51422300,{"date":975,"open":976,"high":899,"low":834,"close":954,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":954},"2026-05-29",13.87,0.31,2.2,47772200,{"date":981,"open":293,"high":877,"low":834,"close":949,"change":338,"percent_change":982,"volume":983,"transactions":9,"vwap":949},"2026-05-28",-1.81,37642700,{"date":985,"open":986,"high":987,"low":988,"close":989,"change":990,"percent_change":286,"volume":991,"transactions":9,"vwap":989},"2026-05-27",14.21,14.48,13.84,14.33,0.05,33746300,{"date":993,"open":994,"high":995,"low":908,"close":964,"change":128,"percent_change":996,"volume":997,"transactions":9,"vwap":964},"2026-05-26",14.24,14.87,3.4,42643500,{"date":999,"open":1000,"high":1001,"low":1002,"close":1003,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1003},"2026-05-22",13.57,14.11,13.41,13.81,0.26,1.92,40169100,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1012,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1012},"2026-05-21",13.14,13.77,13.08,13.55,0.4,3.04,34844300,{"date":1017,"open":927,"high":1018,"low":1019,"close":1020,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1020},"2026-05-20",13.5,12.53,13.15,0.71,5.71,51458000,{"date":1025,"open":315,"high":1026,"low":446,"close":1027,"change":1004,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1027},"2026-05-19",12.59,12.44,2.13,35290900,{"date":1031,"open":1032,"high":1033,"low":1034,"close":1035,"change":338,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1035},"2026-05-18",12.08,12.26,11.62,12.18,-2.09,35663100,{"date":1039,"open":708,"high":1040,"low":1041,"close":1027,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1027},"2026-05-15",12.89,12.13,-0.85,-6.4,40007200,{"date":1046,"open":690,"high":955,"low":1047,"close":1048,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1048},"2026-05-14",12.45,13.29,0.54,4.24,51372300,{"date":1053,"open":798,"high":1054,"low":750,"close":1055,"change":1056,"percent_change":108,"volume":1057,"transactions":9,"vwap":1055},"2026-05-13",13.09,12.75,0.03,30744300,{"date":1059,"open":1060,"high":1061,"low":466,"close":757,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":757},"2026-05-12",12.91,12.94,-0.67,-5,50215700,{"date":1066,"open":1067,"high":1068,"low":1026,"close":940,"change":61,"percent_change":1069,"volume":1070,"transactions":9,"vwap":940},"2026-05-11",12.96,13.8,3.48,49736800,{"date":1072,"open":1073,"high":274,"low":1074,"close":1061,"change":108,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1061},"2026-05-08",12.57,12.2,1.89,48391800,{"date":1078,"open":690,"high":1079,"low":749,"close":790,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":790},"2026-05-07",13.05,-0.33,-2.53,40149600,{"date":1084,"open":252,"high":1085,"low":719,"close":1086,"change":133,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1086},"2026-05-06",13.12,13.03,7.15,52771900,{"date":1090,"open":1091,"high":750,"low":1092,"close":758,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":758},"2026-05-05",12.04,11.78,0.33,2.79,39261900,{"date":1097,"open":367,"high":406,"low":491,"close":388,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":388},"2026-05-04",0.37,3.23,42895600,{"date":1102,"open":1103,"high":1104,"low":670,"close":314,"change":191,"percent_change":1105,"volume":1106,"transactions":9,"vwap":314},"2026-05-01",12.28,12.37,-4.42,51115300,{"date":1108,"open":345,"high":678,"low":1109,"close":232,"change":1110,"percent_change":406,"volume":1111,"transactions":9,"vwap":232},"2026-04-30",11.06,1.27,82854200,{"date":1113,"open":1114,"high":1114,"low":1115,"close":1116,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1116},"2026-04-29",10.92,10.27,10.72,-0.3,-2.72,34566800,{"date":1121,"open":189,"high":482,"low":405,"close":490,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":490},"2026-04-28",-0.16,-1.43,30770200,{"date":1126,"open":1127,"high":613,"low":1128,"close":17,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":17},"2026-04-27",11.55,11.09,-0.46,-3.95,31585600,{"date":1133,"open":232,"high":1134,"low":208,"close":197,"change":1122,"percent_change":1135,"volume":1136,"transactions":9,"vwap":197},"2026-04-24",12.1,-1.36,46709100,{"date":1138,"open":613,"high":1139,"low":1140,"close":365,"change":568,"percent_change":1141,"volume":1142,"transactions":9,"vwap":365},"2026-04-23",12.22,11.57,-0.34,43318100,{"date":1144,"open":388,"high":767,"low":1145,"close":942,"change":1146,"percent_change":318,"volume":1147,"transactions":9,"vwap":942},"2026-04-22",11.68,0.61,53005400,{"date":1149,"open":621,"high":613,"low":490,"close":200,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":200},"2026-04-21",-0.4,-3.44,41202100,{"date":1154,"open":221,"high":651,"low":475,"close":1155,"change":1056,"percent_change":1004,"volume":1156,"transactions":9,"vwap":1155},"2026-04-20",11.63,41940100,{"date":1158,"open":613,"high":251,"low":660,"close":408,"change":990,"percent_change":632,"volume":1159,"transactions":9,"vwap":408},"2026-04-17",52372100,{"date":1161,"open":650,"high":1162,"low":1163,"close":1127,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1127},"2026-04-16",11.69,10.31,1.08,10.32,56410900,{"date":1168,"open":427,"high":427,"low":1169,"close":419,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":419},"2026-04-15",10.11,-0.02,-0.19,38864400,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1178,"change":751,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1178},"2026-04-14",10.62,11.01,10.42,10.49,1.25,46138000,{"date":1182,"open":1183,"high":1177,"low":1184,"close":438,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":438},"2026-04-13",9.27,9.18,0.82,8.6,50103300,{"date":1189,"open":1190,"high":1191,"low":1192,"close":1193,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1193},"2026-04-10",9.74,9.89,9.39,9.54,-0.13,-1.34,36746400,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1202,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1202},"2026-04-09",9.35,10.02,9.3,9.67,0.17,1.79,50414800,{"date":1207,"open":1208,"high":1209,"low":1184,"close":1210,"change":1049,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1210},"2026-04-08",9.51,9.77,9.5,6.03,50071900,{"date":1214,"open":1215,"high":1216,"low":1217,"close":524,"change":492,"percent_change":1218,"volume":1219,"transactions":9,"vwap":524},"2026-04-07",8.66,8.98,8.2,1.24,42383900,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1225,"change":83,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1225},"2026-04-06",8.81,9.14,8.76,8.85,1.61,36599100,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1233,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1233},"2026-04-02",7.78,8.77,7.63,8.71,0.67,8.33,50528900,{"date":1238,"open":1239,"high":1235,"low":1240,"close":1241,"change":212,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1241},"2026-04-01",8.22,8,8.04,-1.47,31162800,{"date":1245,"open":1246,"high":1217,"low":1232,"close":1247,"change":701,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1247},"2026-03-31",7.83,8.16,4.62,47427000,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1255,"change":892,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1255},"2026-03-30",8.17,8.28,7.64,7.8,-2.74,36120400,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1263,"change":599,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1263},"2026-03-27",8.31,8.41,7.71,8.02,-6.53,50702400,{"date":1267,"open":1268,"high":587,"low":1269,"close":1268,"change":297,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1268},"2026-03-26",8.58,8.46,3.62,106517600,{"date":1273,"open":1268,"high":1274,"low":1275,"close":1253,"change":1056,"percent_change":701,"volume":1276,"transactions":9,"vwap":1253},"2026-03-25",8.73,8.06,38872400,{"date":1278,"open":1279,"high":1216,"low":1280,"close":1281,"change":223,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1281},"2026-03-24",8.83,8.15,8.25,-7.41,41068500,{"date":1285,"open":1186,"high":1286,"low":1287,"close":523,"change":61,"percent_change":1288,"volume":1289,"transactions":9,"vwap":523},"2026-03-23",9.25,8.57,5.32,47208500,{"date":1291,"open":1292,"high":1223,"low":1293,"close":1269,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1269},"2026-03-20",9.09,8.42,-0.76,-8.24,50901300,{"date":1298,"open":1299,"high":521,"low":1300,"close":532,"change":297,"percent_change":1301,"volume":1302,"transactions":9,"vwap":532},"2026-03-19",8.64,8.37,3.36,42849900,{"date":1304,"open":1305,"high":1306,"low":1307,"close":1308,"change":957,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1308},"2026-03-18",9.04,9.33,8.89,8.92,-3.46,40559700,{"date":1312,"open":557,"high":1313,"low":1314,"close":1315,"change":1316,"percent_change":492,"volume":1317,"transactions":9,"vwap":1315},"2026-03-17",9.46,9.05,9.24,0.01,35673200,{"date":1319,"open":1320,"high":1321,"low":1223,"close":1322,"change":1323,"percent_change":807,"volume":1324,"transactions":9,"vwap":1322},"2026-03-16",9.76,9.84,9.23,-0.09,47904200,{"date":1326,"open":1184,"high":661,"low":1223,"close":1327,"change":900,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1327},"2026-03-13",9.32,6.39,73339000,{"date":1331,"open":1332,"high":1333,"low":1334,"close":1224,"change":1335,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1224},"2026-03-12",8.44,8.78,8.3,0.21,2.46,37631600,{"date":1339,"open":1186,"high":1333,"low":1340,"close":1341,"change":1170,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1341},"2026-03-11",8.23,8.55,-0.23,38141200,{"date":1345,"open":1346,"high":1347,"low":1348,"close":1287,"change":1323,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1287},"2026-03-10",8.7,8.87,8.51,-1.04,42957000,{"date":1352,"open":1275,"high":1353,"low":1354,"close":1215,"change":458,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1215},"2026-03-09",8.74,7.96,8.11,42397700,{"date":1358,"open":1269,"high":1359,"low":1360,"close":1361,"change":1294,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1361},"2026-03-06",8.53,7.89,8.01,-8.67,36530700,{"date":1365,"open":1292,"high":1292,"low":1366,"close":1231,"change":816,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1231},"2026-03-05",8.5,-5.6,49553100,{"date":1370,"open":1371,"high":566,"low":1347,"close":1372,"change":869,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1372},"2026-03-04",9.11,9.29,7.27,61220700,{"date":1376,"open":1377,"high":1378,"low":1379,"close":1215,"change":1380,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1215},"2026-03-03",9.02,9.16,8.61,-0.79,-8.36,51493600,{"date":1384,"open":1379,"high":1321,"low":1332,"close":1385,"change":97,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1385},"2026-03-02",9.45,5.7,70189900,{"date":1389,"open":578,"high":1321,"low":1390,"close":1391,"change":54,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1391},"2026-02-27",8.93,8.94,5.8,102354900,{"date":1395,"open":1396,"high":1397,"low":1398,"close":1399,"change":212,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1399},"2026-02-26",8.43,8.65,8.14,8.45,-1.4,51112000,{"date":1403,"open":1404,"high":1405,"low":1247,"close":1287,"change":389,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1287},"2026-02-25",8.39,8.84,6.46,57452200,{"date":1409,"open":1230,"high":1252,"low":1410,"close":1411,"change":1203,"percent_change":878,"volume":1412,"transactions":9,"vwap":1411},"2026-02-24",7.59,8.05,37255100,{"date":1414,"open":1415,"high":1416,"low":1417,"close":1418,"change":1323,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1418},"2026-02-23",7.75,8.13,7.58,7.88,-1.13,33052500,{"date":1422,"open":1418,"high":1260,"low":1415,"close":1423,"change":1316,"percent_change":751,"volume":1424,"transactions":9,"vwap":1423},"2026-02-20",7.97,37531000,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1354,"change":138,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1354},"2026-02-19",7.42,8.08,7.31,6.13,36294000,{"date":1433,"open":1434,"high":1230,"low":1435,"close":1436,"change":547,"percent_change":1194,"volume":1437,"transactions":9,"vwap":1436},"2026-02-18",7.48,7.33,7.5,31304600,{"date":1439,"open":1440,"high":1418,"low":1435,"close":1441,"change":569,"percent_change":922,"volume":1442,"transactions":9,"vwap":1441},"2026-02-17",7.68,7.51,41177900,{"date":1444,"open":1436,"high":1428,"low":1445,"close":1446,"change":1234,"percent_change":1315,"volume":1447,"transactions":9,"vwap":1446},"2026-02-13",7.32,7.92,50848000,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1453,"change":1454,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1453},"2026-02-12",7.56,7.67,7.14,7.25,-0.31,-4.1,38590500,{"date":1458,"open":1232,"high":1459,"low":1460,"close":1450,"change":1461,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1450},"2026-02-11",7.9,7.28,-0.1,-1.31,49265200,{"date":1465,"open":1240,"high":1280,"low":1254,"close":1466,"change":1150,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1466},"2026-02-10",7.66,-4.96,45953200,{"date":1470,"open":1471,"high":1472,"low":1230,"close":1275,"change":1473,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1275},"2026-02-09",7.85,8.47,-0.18,-2.18,67741600,{"date":1477,"open":1478,"high":1404,"low":1479,"close":1480,"change":1481,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1480},"2026-02-06",7.23,7.12,8.24,1.51,22.44,82353100,{"date":1485,"open":1255,"high":1241,"low":27,"close":1486,"change":1487,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1486},"2026-02-05",6.73,-1.55,-18.72,80158300,{"date":1491,"open":1308,"high":1492,"low":1459,"close":1253,"change":1493,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1253},"2026-02-04",8.99,-0.77,-8.51,54008100,{"date":1497,"open":1322,"high":566,"low":1348,"close":1314,"change":1498,"percent_change":1493,"volume":1499,"transactions":9,"vwap":1314},"2026-02-03",-0.07,53722600,{"date":1501,"open":1184,"high":1502,"low":523,"close":1503,"change":1504,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1503},"2026-02-02",9.44,9.12,-0.38,-4,48414800,{"date":1508,"open":1509,"high":1510,"low":1327,"close":1210,"change":1511,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1210},"2026-01-30",9.75,9.83,-0.36,-3.65,37390600,{"date":1515,"open":1169,"high":1115,"low":1516,"close":1517,"change":74,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1517},"2026-01-29",9.6,9.86,-4.92,39218800,{"date":1521,"open":1522,"high":410,"low":1523,"close":1524,"change":861,"percent_change":1123,"volume":1525,"transactions":9,"vwap":1524},"2026-01-28",10.71,10.24,10.37,36791300,{"date":1527,"open":662,"high":405,"low":1528,"close":1529,"change":1049,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1529},"2026-01-27",9.9,10.52,5.41,38581200,{"date":1533,"open":1534,"high":1535,"low":1536,"close":782,"change":816,"percent_change":1537,"volume":1538,"transactions":9,"vwap":782},"2026-01-26",10.38,10.39,9.88,-4.95,39545100,{"date":1540,"open":1541,"high":467,"low":418,"close":1542,"change":1335,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1542},"2026-01-23",10.26,10.5,2.04,46881200,{"date":1546,"open":427,"high":189,"low":1547,"close":1548,"change":1549,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1548},"2026-01-22",10.14,10.29,-0.27,-2.56,42011200,{"date":1553,"open":1554,"high":366,"low":429,"close":447,"change":1555,"percent_change":1556,"volume":1557,"transactions":9,"vwap":447},"2026-01-21",10.51,0.19,1.83,43023400,{"date":1559,"open":189,"high":735,"low":1560,"close":1524,"change":233,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1524},"2026-01-20",10.22,-8.71,45896100,{"date":1564,"open":737,"high":1140,"low":1565,"close":1566,"change":1567,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1566},"2026-01-16",10.59,11.36,0.7,6.57,51948100,{"date":1571,"open":1572,"high":659,"low":1573,"close":1574,"change":1575,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1574},"2026-01-15",11.12,10.64,10.66,-0.45,-4.05,47808200,{"date":1579,"open":17,"high":314,"low":1580,"close":1581,"change":710,"percent_change":936,"volume":1582,"transactions":9,"vwap":1581},"2026-01-14",10.89,11.11,56484300,{"date":1584,"open":1585,"high":475,"low":427,"close":735,"change":297,"percent_change":1586,"volume":1587,"transactions":9,"vwap":735},"2026-01-13",10.9,2.82,43133400,{"date":1589,"open":1560,"high":1590,"low":1591,"close":606,"change":632,"percent_change":1592,"volume":1593,"transactions":9,"vwap":606},"2026-01-12",10.85,10.16,4.21,38514000,{"date":1595,"open":417,"high":1596,"low":1597,"close":1560,"change":892,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1560},"2026-01-09",10.58,10.07,-2.11,32172700,{"date":1601,"open":1528,"high":1602,"low":1510,"close":1603,"change":701,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1603},"2026-01-08",10.68,10.44,3.57,31093100,{"date":1607,"open":1548,"high":1165,"low":1608,"close":586,"change":1342,"percent_change":1609,"volume":1610,"transactions":9,"vwap":586},"2026-01-07",9.82,-2.23,32215400,{"date":1612,"open":1613,"high":737,"low":1614,"close":1163,"change":275,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1163},"2026-01-06",10.63,9.97,-2.64,34062500,{"date":1618,"open":1524,"high":1619,"low":499,"close":1565,"change":1620,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1565},"2026-01-05",10.73,0.68,6.86,40202100,{"date":1624,"open":1625,"high":418,"low":1626,"close":1627,"change":1628,"percent_change":438,"volume":1629,"transactions":9,"vwap":1627},"2026-01-02",9.19,9.03,9.91,0.93,45408000,{"date":1631,"open":1199,"high":1632,"low":1633,"close":1216,"change":682,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1216},"2025-12-31",9.38,8.95,-3.75,30543600,{"date":1637,"open":1638,"high":1202,"low":1639,"close":1306,"change":1122,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1306},"2025-12-30",9.52,9.31,-1.69,28454800,{"date":1643,"open":1644,"high":1645,"low":1646,"close":554,"change":1461,"percent_change":1349,"volume":1647,"transactions":9,"vwap":554},"2025-12-29",9.47,9.85,9.37,29561200,{"date":1649,"open":1614,"high":1614,"low":1650,"close":1651,"change":682,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1651},"2025-12-26",9.43,9.59,-3.52,28503100,{"date":1655,"open":1656,"high":1657,"low":1658,"close":1657,"change":1659,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1657},"2025-12-24",9.81,9.94,9.69,0.08,0.81,13168600,{"date":1663,"open":418,"high":1664,"low":1658,"close":1517,"change":1549,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1517},"2025-12-23",10.06,-2.67,32302300,{"date":1668,"open":1669,"high":737,"low":1670,"close":564,"change":1671,"percent_change":368,"volume":1672,"transactions":9,"vwap":564},"2025-12-22",10.41,10,-0.05,35379800,{"date":1674,"open":1528,"high":1560,"low":1191,"close":1675,"change":54,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1675},"2025-12-19",10.18,5.06,57068100,{"date":1679,"open":1680,"high":1524,"low":1681,"close":1658,"change":1682,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1658},"2025-12-18",10.2,9.61,-0.24,-2.42,46078300,{"date":1686,"open":437,"high":735,"low":1687,"close":1688,"change":1294,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1688},"2025-12-17",9.92,9.93,-7.11,49404000,{"date":1692,"open":326,"high":199,"low":1542,"close":737,"change":547,"percent_change":1323,"volume":1693,"transactions":9,"vwap":737},"2025-12-16",39827400,{"date":1695,"open":335,"high":1696,"low":1596,"close":1697,"change":1698,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1697},"2025-12-15",11.51,10.7,-0.82,-7.12,44712700,{"date":1702,"open":718,"high":1033,"low":1566,"close":1703,"change":957,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1703},"2025-12-12",11.52,-2.7,42717300,{"date":1707,"open":786,"high":1708,"low":20,"close":942,"change":483,"percent_change":1062,"volume":1709,"transactions":9,"vwap":942},"2025-12-11",11.86,44290800,{"date":1711,"open":386,"high":1712,"low":681,"close":377,"change":1080,"percent_change":1713,"volume":1714,"transactions":9,"vwap":377},"2025-12-10",12.34,-2.69,37825600,{"date":1716,"open":457,"high":1717,"low":1718,"close":719,"change":1719,"percent_change":1720,"volume":1721,"transactions":9,"vwap":719},"2025-12-09",12.87,11.76,0.2,1.66,42518200,{"date":1723,"open":649,"high":251,"low":1724,"close":305,"change":977,"percent_change":287,"volume":1725,"transactions":9,"vwap":305},"2025-12-08",11.56,33653800,{"date":1727,"open":1074,"high":1074,"low":1155,"close":792,"change":853,"percent_change":1728,"volume":1729,"transactions":9,"vwap":792},"2025-12-05",-5.63,37605500,{"date":1731,"open":679,"high":1026,"low":251,"close":1027,"change":759,"percent_change":1682,"volume":1732,"transactions":9,"vwap":1027},"2025-12-04",32405800,{"date":1734,"open":386,"high":689,"low":365,"close":239,"change":900,"percent_change":1735,"volume":1736,"transactions":9,"vwap":239},"2025-12-03",4.7,42574500,{"date":1738,"open":358,"high":764,"low":489,"close":622,"change":1739,"percent_change":1740,"volume":1741,"transactions":9,"vwap":622},"2025-12-02",0.39,3.39,46125200,{"date":1743,"open":726,"high":1744,"low":1175,"close":1703,"change":398,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1703},"2025-12-01",11.65,-2.46,47151600,{"date":1748,"open":792,"high":358,"low":357,"close":718,"change":1567,"percent_change":1749,"volume":1750,"transactions":9,"vwap":718},"2025-11-28",6.3,31835100,{"date":1752,"open":640,"high":1703,"low":1585,"close":1581,"change":190,"percent_change":430,"volume":1753,"transactions":9,"vwap":1581},"2025-11-26",49739500,{"date":1755,"open":1585,"high":337,"low":1613,"close":20,"change":568,"percent_change":1511,"volume":1756,"transactions":9,"vwap":20},"2025-11-25",39384500,{"date":1758,"open":1534,"high":208,"low":1759,"close":211,"change":1760,"percent_change":640,"volume":1761,"transactions":9,"vwap":211},"2025-11-24",10.12,1.14,53592200,{"date":1763,"open":1759,"high":426,"low":1764,"close":1597,"change":113,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1597},"2025-11-21",9.71,-1.66,56525100,{"date":1768,"open":335,"high":792,"low":499,"close":1523,"change":846,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1523},"2025-11-20",-7.75,55553200,{"date":1772,"open":457,"high":631,"low":1773,"close":345,"change":1774,"percent_change":1775,"volume":1776,"transactions":9,"vwap":345},"2025-11-19",10.84,-0.78,-6.57,51758900,{"date":1778,"open":188,"high":251,"low":1566,"close":315,"change":1098,"percent_change":1779,"volume":1780,"transactions":9,"vwap":315},"2025-11-18",3.21,49781500,{"date":1782,"open":614,"high":678,"low":345,"close":1696,"change":348,"percent_change":1505,"volume":1783,"transactions":9,"vwap":1696},"2025-11-17",53541900,{"date":1785,"open":1786,"high":1787,"low":1788,"close":232,"change":1380,"percent_change":1789,"volume":1790,"transactions":9,"vwap":232},"2025-11-14",12.39,12.69,11.96,-6.18,49802900,{"date":1792,"open":882,"high":964,"low":756,"close":934,"change":1793,"percent_change":1794,"volume":1795,"transactions":9,"vwap":934},"2025-11-13",-1.63,-11.31,53568200,{"date":1797,"open":1798,"high":1799,"low":294,"close":780,"change":892,"percent_change":893,"volume":1800,"transactions":9,"vwap":780},"2025-11-12",14.96,14.98,41649900,{"date":1802,"open":1803,"high":970,"low":866,"close":1804,"change":1805,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1804},"2025-11-11",15.27,14.63,-0.95,-6.1,50681700,{"date":1809,"open":1810,"high":1811,"low":1812,"close":1813,"change":398,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1813},"2025-11-10",16.56,16.62,15.56,15.58,-1.83,37135400,{"date":1817,"open":1818,"high":1819,"low":1820,"close":1821,"change":1323,"percent_change":599,"volume":1822,"transactions":9,"vwap":1821},"2025-11-07",15.39,15.89,14.81,15.87,51496900,{"date":1824,"open":1825,"high":1826,"low":1827,"close":1828,"change":1829,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1828},"2025-11-06",17,17.059999,15.93,15.96,-1.17,-6.83,40692300,{"date":1833,"open":1834,"high":1835,"low":1836,"close":1837,"change":97,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1837},"2025-11-05",17.22,18.040001,17.07,17.13,3.07,43786400,{"date":1841,"open":1842,"high":1843,"low":1844,"close":1811,"change":1845,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1811},"2025-11-04",17.48,17.91,16.54,-1.19,-6.68,51710300,{"date":1849,"open":1850,"high":1851,"low":1852,"close":1853,"change":1129,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1853},"2025-11-03",18.61,18.69,17.41,17.81,-2.52,38632000,{"date":1857,"open":1858,"high":1859,"low":1860,"close":1861,"change":97,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1861},"2025-10-31",18.3,18.39,17.65,18.27,2.87,33419500,{"date":1865,"open":1866,"high":1867,"low":1868,"close":1868,"change":1869,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1868},"2025-10-30",18.47,18.68,17.76,-1.12,-5.93,34392400,{"date":1873,"open":1874,"high":1875,"low":1876,"close":1877,"change":625,"percent_change":625,"volume":1878,"transactions":9,"vwap":1877},"2025-10-29",19.040001,19.27,18.15,18.88,33793300,{"date":1880,"open":1881,"high":1882,"low":1883,"close":1877,"change":1884,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1877},"2025-10-28",19.63,20.29,18.67,-0.68,-3.48,40462100,{"date":1888,"open":1889,"high":1890,"low":1891,"close":1892,"change":201,"percent_change":439,"volume":1893,"transactions":9,"vwap":1892},"2025-10-27",20.37,20.47,19.54,19.56,34113000,{"date":1895,"open":1896,"high":1897,"low":1898,"close":1891,"change":1899,"percent_change":1720,"volume":1900,"transactions":9,"vwap":1891},"2025-10-24",19.78,20.040001,19.2,0.32,30810100,{"date":1902,"open":1903,"high":1904,"low":1905,"close":1906,"change":1907,"percent_change":1098,"volume":1908,"transactions":9,"vwap":1906},"2025-10-23",19.33,19.92,19.13,19.22,0.07,32710100,{"date":1910,"open":1911,"high":1912,"low":1859,"close":1913,"change":1914,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1913},"2025-10-22",19.57,20.02,19.15,-0.92,-4.58,41372900,{"date":1918,"open":1889,"high":1919,"low":1920,"close":1921,"change":223,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1921},"2025-10-21",21.040001,19.66,20.07,-3.18,40022600,{"date":1925,"open":1926,"high":1927,"low":1928,"close":1929,"change":1930,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1929},"2025-10-20",20.55,22.09,20.11,20.73,1.16,5.93,49220200,{"date":1934,"open":1911,"high":1935,"low":1936,"close":1911,"change":853,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1911},"2025-10-17",20.18,19,-3.45,49863700,{"date":1940,"open":1941,"high":1941,"low":1942,"close":1943,"change":1944,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1943},"2025-10-16",23.16,19.9,20.27,-2.57,-11.25,63827700,{"date":1948,"open":1949,"high":26,"low":1950,"close":1951,"change":317,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1951},"2025-10-15",22.7,22.22,22.84,2.7,58503700,{"date":1955,"open":1956,"high":1957,"low":1936,"close":1958,"change":1959,"percent_change":1536,"volume":1960,"transactions":9,"vwap":1958},"2025-10-14",19.37,22.98,22.24,2,72225900,{"date":1962,"open":1963,"high":1964,"low":1965,"close":1966,"change":1967,"percent_change":1359,"volume":1968,"transactions":9,"vwap":1966},"2025-10-13",19.34,20.6,18.98,20.24,1.59,42343600,{"date":1970,"open":1971,"high":1972,"low":1973,"close":1974,"change":1487,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1974},"2025-10-10",20.76,22.059999,18.18,18.65,-7.67,80366600,{"date":1978,"open":1979,"high":1980,"low":1981,"close":1982,"change":625,"percent_change":625,"volume":1983,"transactions":9,"vwap":1982},"2025-10-09",20.33,20.66,19.43,20.2,49472600,{"date":1985,"open":1986,"high":1987,"low":1988,"close":1982,"change":1671,"percent_change":760,"volume":1989,"transactions":9,"vwap":1982},"2025-10-08",20.42,20.97,20.030001,50170500,{"date":1991,"open":1992,"high":1993,"low":1994,"close":1995,"change":957,"percent_change":943,"volume":1996,"transactions":9,"vwap":1995},"2025-10-07",20.7,20.93,19.12,20.25,56239900,{"date":1998,"open":1999,"high":1964,"low":2000,"close":2001,"change":2002,"percent_change":1201,"volume":2003,"transactions":9,"vwap":2001},"2025-10-06",19.67,19.24,20.57,1.75,73382800,{"date":2005,"open":2006,"high":2007,"low":2008,"close":2009,"change":1056,"percent_change":710,"volume":2010,"transactions":9,"vwap":2009},"2025-10-03",19.030001,19.61,18.45,18.82,60740800,{"date":2012,"open":2013,"high":2014,"low":2015,"close":2016,"change":202,"percent_change":2017,"volume":2018,"transactions":9,"vwap":2016},"2025-10-02",19.17,19.75,18.63,18.79,0.97,58147400,{"date":2020,"open":2021,"high":2022,"low":2023,"close":1850,"change":286,"percent_change":1005,"volume":2024,"transactions":9,"vwap":1850},"2025-10-01",18.86,19.41,18.2,65823400,{"date":2026,"open":1861,"high":1850,"low":1835,"close":2027,"change":1150,"percent_change":2028,"volume":2029,"transactions":9,"vwap":2027},"2025-09-30",18.26,-2.14,57430600,{"date":2031,"open":2032,"high":2033,"low":2034,"close":2035,"change":2036,"percent_change":2037,"volume":2038,"transactions":9,"vwap":2035},"2025-09-29",16.49,18.73,16.38,18.66,2.53,15.69,104494800,{"date":2040,"open":2041,"high":2042,"low":2043,"close":2044,"change":2045,"percent_change":1098,"volume":2046,"transactions":9,"vwap":2044},"2025-09-26",16.21,16.37,15.73,16.13,0.06,51924400,{"date":2048,"open":2049,"high":2050,"low":2043,"close":2051,"change":2052,"percent_change":2053,"volume":2054,"transactions":9,"vwap":2051},"2025-09-25",17.27,17.28,16.07,-1.57,-8.9,85062100,{"date":2056,"open":2057,"high":2058,"low":2059,"close":2060,"change":1498,"percent_change":1150,"volume":2061,"transactions":9,"vwap":2060},"2025-09-24",18.13,19.29,17.55,17.64,71463000,{"date":2063,"open":2064,"high":2013,"low":2065,"close":2066,"change":2067,"percent_change":2068,"volume":2069,"transactions":9,"vwap":2066},"2025-09-23",18.64,17.63,17.71,-0.64,-3.49,66847700,{"date":2071,"open":2072,"high":2073,"low":1825,"close":2074,"change":2045,"percent_change":1093,"volume":2075,"transactions":9,"vwap":2074},"2025-09-22",17.68,18.43,18.35,84866900,{"date":2077,"open":2078,"high":2079,"low":2027,"close":2080,"change":2081,"percent_change":2082,"volume":2083,"transactions":9,"vwap":2080},"2025-09-19",18.5,18.71,18.29,-0.21,-1.14,62943800,{"date":2085,"open":2086,"high":1906,"low":2087,"close":2078,"change":1930,"percent_change":2088,"volume":2089,"transactions":9,"vwap":2078},"2025-09-18",17.75,17.38,6.69,83114700,{"date":2091,"open":2092,"high":2093,"low":2094,"close":2095,"change":1171,"percent_change":2096,"volume":2097,"transactions":9,"vwap":2095},"2025-09-17",17.37,17.82,16.75,17.34,-1.08,79415800,{"date":2099,"open":2100,"high":2101,"low":2102,"close":2103,"change":2104,"percent_change":2105,"volume":2106,"transactions":9,"vwap":2103},"2025-09-16",16.31,17.62,16.17,17.53,1.29,7.94,112743500,{"date":2108,"open":2109,"high":2110,"low":2111,"close":2109,"change":1498,"percent_change":264,"volume":2112,"transactions":9,"vwap":2109},"2025-09-15",16.24,16.35,15.57,76839500,{"date":2114,"open":2115,"high":2116,"low":1813,"close":2100,"change":317,"percent_change":2117,"volume":2118,"transactions":9,"vwap":2100},"2025-09-12",15.84,16.64,3.82,70580400,{"date":2120,"open":2121,"high":2122,"low":2123,"close":2124,"change":861,"percent_change":1805,"volume":2125,"transactions":9,"vwap":2124},"2025-09-11",15.86,16.39,15.67,15.71,53841900,{"date":2127,"open":2128,"high":2129,"low":2130,"close":2121,"change":1498,"percent_change":243,"volume":2131,"transactions":9,"vwap":2121},"2025-09-10",16.09,16.44,15.76,59254500,{"date":2133,"open":2134,"high":2135,"low":2136,"close":1827,"change":2137,"percent_change":2138,"volume":2139,"transactions":9,"vwap":1827},"2025-09-09",15.41,16,15.35,0.73,4.8,71693300,{"date":2141,"open":2142,"high":2136,"low":1799,"close":2142,"change":1316,"percent_change":1907,"volume":2143,"transactions":9,"vwap":2142},"2025-09-08",15.2,59266800,{"date":2145,"open":2146,"high":2147,"low":2148,"close":2149,"change":1659,"percent_change":103,"volume":2150,"transactions":9,"vwap":2149},"2025-09-05",15.5,15.72,14.61,15.19,62432000,{"date":2152,"open":2043,"high":1821,"low":2153,"close":2154,"change":1774,"percent_change":2155,"volume":2156,"transactions":9,"vwap":2154},"2025-09-04",15.04,15.11,-4.91,53255600,{"date":2158,"open":2159,"high":2160,"low":2161,"close":1819,"change":113,"percent_change":213,"volume":2162,"transactions":9,"vwap":1819},"2025-09-03",16.15,16.68,15.65,56723900,{"date":2164,"open":2165,"high":2166,"low":2167,"close":2168,"change":1659,"percent_change":2169,"volume":2170,"transactions":9,"vwap":2168},"2025-09-02",15.66,16.55,15.38,16.059999,0.5,56252800,{"date":2172,"open":2121,"high":2173,"low":504,"close":2174,"change":201,"percent_change":751,"volume":2175,"transactions":9,"vwap":2174},"2025-08-29",16.1,15.98,66806700,{"date":2177,"open":2173,"high":2100,"low":2115,"close":1828,"change":492,"percent_change":514,"volume":2178,"transactions":9,"vwap":1828},"2025-08-28",38340800,{"date":2180,"open":2181,"high":2182,"low":2183,"close":2184,"change":1316,"percent_change":2045,"volume":2185,"transactions":9,"vwap":2184},"2025-08-27",15.78,16.14,15.55,15.85,49786300,{"date":2187,"open":2188,"high":2189,"low":2190,"close":2115,"change":2191,"percent_change":2192,"volume":2193,"transactions":9,"vwap":2115},"2025-08-26",15.33,15.97,15.21,0.44,2.86,50801000,{"date":2195,"open":2184,"high":2196,"low":2197,"close":2198,"change":2199,"percent_change":2200,"volume":2201,"transactions":9,"vwap":2198},"2025-08-25",15.92,15.02,15.4,-0.89,-5.46,75372600,{"date":2203,"open":2134,"high":2204,"low":1803,"close":2205,"change":2206,"percent_change":2207,"volume":2208,"transactions":9,"vwap":2205},"2025-08-22",16.63,16.29,0.78,5.03,79096900,{"date":2210,"open":2211,"high":1813,"low":2197,"close":2212,"change":2045,"percent_change":1739,"volume":2213,"transactions":9,"vwap":2212},"2025-08-21",15.13,15.51,47738600,{"date":2215,"open":2216,"high":2217,"low":987,"close":2218,"change":2219,"percent_change":2220,"volume":2221,"transactions":9,"vwap":2218},"2025-08-20",15.07,15.46,15.45,0.28,1.85,40586200,{"date":2223,"open":2159,"high":2224,"low":2197,"close":2225,"change":1914,"percent_change":2226,"volume":2227,"transactions":9,"vwap":2225},"2025-08-19",16.25,15.17,-5.72,40759700,{"date":2229,"open":890,"high":2110,"low":890,"close":2128,"change":2230,"percent_change":2231,"volume":2232,"transactions":9,"vwap":2128},"2025-08-18",0.42,2.68,50673500,{"date":2234,"open":2037,"high":2196,"low":2235,"close":2123,"change":483,"percent_change":74,"volume":2236,"transactions":9,"vwap":2123},"2025-08-15",15.36,37126700,{"date":2238,"open":2239,"high":2181,"low":995,"close":2240,"change":548,"percent_change":921,"volume":2241,"transactions":9,"vwap":2240},"2025-08-14",15.52,15.75,45222400,{"date":2243,"open":2244,"high":2245,"low":2246,"close":2121,"change":83,"percent_change":2247,"volume":2248,"transactions":9,"vwap":2121},"2025-08-13",15.8,16.32,15.61,0.89,46169200,{"date":2250,"open":2251,"high":2174,"low":2111,"close":2147,"change":2045,"percent_change":2252,"volume":2253,"transactions":9,"vwap":2147},"2025-08-12",15.68,0.38,26799400,{"date":2255,"open":2256,"high":2041,"low":2111,"close":2165,"change":2219,"percent_change":2257,"volume":2258,"transactions":9,"vwap":2165},"2025-08-11",15.9,1.82,32497200,{"date":2260,"open":2261,"high":2262,"low":2263,"close":2167,"change":950,"percent_change":2264,"volume":2265,"transactions":9,"vwap":2167},"2025-08-08",16.040001,16.18,15.29,-3.57,25638900,{"date":2267,"open":2268,"high":2269,"low":2270,"close":2271,"change":2045,"percent_change":2252,"volume":2272,"transactions":9,"vwap":2271},"2025-08-07",16.2,16.5,15.6,15.95,26323600,{"date":2274,"open":2037,"high":2275,"low":2276,"close":1819,"change":2277,"percent_change":2278,"volume":2279,"transactions":9,"vwap":1819},"2025-08-06",16.11,15.44,0.27,1.73,21598700,{"date":2281,"open":2256,"high":2282,"low":2188,"close":2283,"change":2284,"percent_change":2285,"volume":2286,"transactions":9,"vwap":2283},"2025-08-05",15.99,15.62,-0.42,-2.62,28810500,{"date":2288,"open":2246,"high":2041,"low":2289,"close":2261,"change":1049,"percent_change":1069,"volume":2290,"transactions":9,"vwap":2261},"2025-08-04",15.31,29808000,{"date":2292,"open":2293,"high":2294,"low":73,"close":2146,"change":2295,"percent_change":2296,"volume":2297,"transactions":9,"vwap":2146},"2025-08-01",15.47,15.94,-0.58,-3.61,43231700,{"date":2299,"open":2300,"high":2301,"low":2051,"close":2302,"change":929,"percent_change":2303,"volume":2304,"transactions":9,"vwap":2302},"2025-07-31",16.42,16.66,16.08,-2.84,40020400,{"date":2306,"open":2307,"high":2308,"low":2309,"close":2166,"change":190,"percent_change":1511,"volume":2310,"transactions":9,"vwap":2166},"2025-07-30",17.42,17.92,16.3,58937300,{"date":2312,"open":2313,"high":2314,"low":2315,"close":2316,"change":2317,"percent_change":2318,"volume":2319,"transactions":9,"vwap":2316},"2025-07-29",17.17,17.4,16.47,16.61,-0.55,-3.21,41980500,{"date":2321,"open":2060,"high":1860,"low":2322,"close":2323,"change":1323,"percent_change":816,"volume":2324,"transactions":9,"vwap":2323},"2025-07-28",16.95,17.16,40821700,{"date":2326,"open":2327,"high":2328,"low":2204,"close":2329,"change":547,"percent_change":190,"volume":2330,"transactions":9,"vwap":2329},"2025-07-25",17.21,17.26,17.25,39143600,{"date":2332,"open":2059,"high":2072,"low":1837,"close":2328,"change":1454,"percent_change":2333,"volume":2334,"transactions":9,"vwap":2328},"2025-07-24",-1.76,59837900,{"date":2336,"open":2337,"high":2338,"low":2339,"close":2340,"change":2341,"percent_change":2342,"volume":2343,"transactions":9,"vwap":2340},"2025-07-23",18.72,18.75,16.93,17.57,-2.31,-11.62,138542800,{"date":2345,"open":2013,"high":2346,"low":1851,"close":2347,"change":2348,"percent_change":2349,"volume":2350,"transactions":9,"vwap":2347},"2025-07-22",19.99,19.88,1.05,5.58,36111100,{"date":2352,"open":1892,"high":2346,"low":1883,"close":2353,"change":1884,"percent_change":2068,"volume":2354,"transactions":9,"vwap":2353},"2025-07-21",18.83,39987100,{"date":2356,"open":1995,"high":2357,"low":1875,"close":2358,"change":1129,"percent_change":2359,"volume":2360,"transactions":9,"vwap":2358},"2025-07-18",20.99,19.51,-2.3,41471900,{"date":2362,"open":2363,"high":1982,"low":2013,"close":2364,"change":103,"percent_change":2365,"volume":2366,"transactions":9,"vwap":2364},"2025-07-17",19.48,19.97,2.73,37813600,{"date":2368,"open":2369,"high":2370,"low":2371,"close":2372,"change":1620,"percent_change":1270,"volume":2373,"transactions":9,"vwap":2372},"2025-07-16",19.49,20.19,19.4,19.44,49524200,{"date":2375,"open":1874,"high":2376,"low":2377,"close":2378,"change":1575,"percent_change":2379,"volume":2380,"transactions":9,"vwap":2378},"2025-07-15",19.36,18.58,18.76,-2.34,39532000,{"date":2382,"open":2383,"high":2384,"low":1965,"close":2385,"change":1907,"percent_change":1098,"volume":2386,"transactions":9,"vwap":2385},"2025-07-14",19.79,21.5,19.21,86813200,{"date":2388,"open":2389,"high":2390,"low":1936,"close":2391,"change":83,"percent_change":89,"volume":2392,"transactions":9,"vwap":2391},"2025-07-11",19.5,19.8,19.14,54864100,{"date":2394,"open":2395,"high":2396,"low":2397,"close":1936,"change":1049,"percent_change":2398,"volume":2399,"transactions":9,"vwap":1936},"2025-07-10",18.48,19.19,17.95,2.93,46005300,{"date":2401,"open":2402,"high":2403,"low":2314,"close":2404,"change":440,"percent_change":2405,"volume":2406,"transactions":9,"vwap":2404},"2025-07-09",17.98,18.53,18.46,5.37,42743100,{"date":2408,"open":2409,"high":2410,"low":2411,"close":2412,"change":2413,"percent_change":390,"volume":2414,"transactions":9,"vwap":2412},"2025-07-08",17.11,17.67,16.96,17.52,0.77,33898500,{"date":2416,"open":2307,"high":2417,"low":2109,"close":2094,"change":2418,"percent_change":2419,"volume":2420,"transactions":9,"vwap":2094},"2025-07-07",17.49,-0.91,-5.15,42431700,{"date":2422,"open":2423,"high":2424,"low":2087,"close":2425,"change":823,"percent_change":1380,"volume":2426,"transactions":9,"vwap":2425},"2025-07-03",17.58,18.22,17.66,32142500,{"date":2428,"open":2271,"high":2429,"low":1821,"close":2430,"change":2431,"percent_change":2432,"volume":2433,"transactions":9,"vwap":2430},"2025-07-02",17.84,17.8,2.1,13.38,82124900,{"date":2435,"open":2235,"high":2436,"low":2263,"close":2437,"change":201,"percent_change":751,"volume":2438,"transactions":9,"vwap":2437},"2025-07-01",16.16,15.7,41974200,{"date":2440,"open":2441,"high":2244,"low":2216,"close":2251,"change":458,"percent_change":2442,"volume":2443,"transactions":9,"vwap":2251},"2025-06-30",15.22,4.32,46603100,{"date":2445,"open":2446,"high":2146,"low":868,"close":2447,"change":1682,"percent_change":2052,"volume":2448,"transactions":9,"vwap":2447},"2025-06-27",15.14,15.03,39794000,{"date":2450,"open":2451,"high":2198,"low":962,"close":1803,"change":2452,"percent_change":2453,"volume":2454,"transactions":9,"vwap":1803},"2025-06-26",14.88,0.29,1.94,39641200,{"date":2456,"open":2457,"high":2134,"low":2458,"close":1799,"change":439,"percent_change":1234,"volume":2459,"transactions":9,"vwap":1799},"2025-06-25",15.37,14.82,37555000,{"date":2461,"open":2462,"high":2463,"low":2464,"close":2451,"change":1567,"percent_change":2465,"volume":2466,"transactions":9,"vwap":2451},"2025-06-24",14.52,15.05,14.37,4.94,43803800,{"date":2468,"open":2469,"high":2470,"low":948,"close":2471,"change":823,"percent_change":2472,"volume":2473,"transactions":9,"vwap":2471},"2025-06-23",13.95,14.45,14.18,-0.98,48736200,{"date":2475,"open":2476,"high":2477,"low":1001,"close":2478,"change":113,"percent_change":1829,"volume":2479,"transactions":9,"vwap":2478},"2025-06-20",14.79,14.91,14.32,49493000,{"date":2481,"open":2462,"high":897,"low":2482,"close":866,"change":1473,"percent_change":2483,"volume":2484,"transactions":9,"vwap":866},"2025-06-18",14.43,-1.23,37451000,{"date":2486,"open":2487,"high":2149,"low":2488,"close":2489,"change":691,"percent_change":2490,"volume":2491,"transactions":9,"vwap":2489},"2025-06-17",15.12,14.29,14.67,-4.24,54622000,{"date":2493,"open":2188,"high":504,"low":2463,"close":970,"change":2219,"percent_change":2494,"volume":2495,"transactions":9,"vwap":970},"2025-06-16",1.86,39214900,{"date":2497,"open":2457,"high":2147,"low":2498,"close":2153,"change":1774,"percent_change":2499,"volume":2500,"transactions":9,"vwap":2153},"2025-06-13",14.57,-4.93,55022500,{"date":2502,"open":2184,"high":2503,"low":2246,"close":2504,"change":191,"percent_change":2505,"volume":2506,"transactions":9,"vwap":2504},"2025-06-12",16.48,15.82,-3.24,42679700,{"date":2508,"open":1810,"high":2509,"low":1828,"close":2110,"change":823,"percent_change":1042,"volume":2510,"transactions":9,"vwap":2110},"2025-06-11",16.73,40761400,{"date":2512,"open":2245,"high":2160,"low":2513,"close":2032,"change":90,"percent_change":2514,"volume":2515,"transactions":9,"vwap":2032},"2025-06-10",16.030001,1.35,49306100,{"date":2517,"open":2518,"high":2309,"low":2293,"close":2519,"change":54,"percent_change":2520,"volume":2521,"transactions":9,"vwap":2519},"2025-06-09",16.22,16.27,3.11,64736500,{"date":2523,"open":2142,"high":2275,"low":2487,"close":2181,"change":123,"percent_change":2524,"volume":2525,"transactions":9,"vwap":2181},"2025-06-06",6.05,61255200,{"date":2527,"open":2240,"high":2184,"low":2528,"close":2451,"change":1380,"percent_change":2529,"volume":2530,"transactions":9,"vwap":2451},"2025-06-05",14.65,-5.04,41371200,{"date":2532,"open":2197,"high":2533,"low":897,"close":2123,"change":82,"percent_change":2534,"volume":2535,"transactions":9,"vwap":2123},"2025-06-04",15.79,2.22,50856400,{"date":2537,"open":2538,"high":2183,"low":964,"close":2188,"change":2017,"percent_change":2539,"volume":2540,"transactions":9,"vwap":2188},"2025-06-03",14.47,6.75,49904400,{"date":2542,"open":2543,"high":2482,"low":821,"close":2544,"change":108,"percent_change":2545,"volume":2546,"transactions":9,"vwap":2544},"2025-06-02",14.02,14.36,1.7,36748700,{"date":2548,"open":843,"high":2549,"low":805,"close":2550,"change":368,"percent_change":2551,"volume":2552,"transactions":9,"vwap":2550},"2025-05-30",14.69,14.12,-3.35,35164200,{"date":2554,"open":2190,"high":851,"low":2555,"close":2148,"change":760,"percent_change":2556,"volume":2557,"transactions":9,"vwap":2148},"2025-05-29",14.51,-1.68,27018500,{"date":2559,"open":2100,"high":2100,"low":2476,"close":2560,"change":2561,"percent_change":2562,"volume":2563,"transactions":9,"vwap":2560},"2025-05-28",14.86,-1.58,-9.61,57658100,{"date":2565,"open":2441,"high":2566,"low":2142,"close":2129,"change":2567,"percent_change":2568,"volume":2569,"transactions":9,"vwap":2129},"2025-05-27",16.6,1.71,11.61,66177800,{"date":2571,"open":2447,"high":2572,"low":962,"close":2573,"change":1914,"percent_change":2574,"volume":2575,"transactions":9,"vwap":2573},"2025-05-23",15.28,14.73,-5.88,47232700,{"date":2577,"open":2578,"high":2579,"low":2580,"close":2161,"change":1171,"percent_change":449,"volume":2581,"transactions":9,"vwap":2161},"2025-05-22",16.69,17.24,15.64,84449400,{"date":2583,"open":2436,"high":1834,"low":2165,"close":2115,"change":682,"percent_change":2584,"volume":2585,"transactions":9,"vwap":2115},"2025-05-21",-2.16,75135700,{"date":2587,"open":2588,"high":2309,"low":2147,"close":2589,"change":1194,"percent_change":2590,"volume":2591,"transactions":9,"vwap":2589},"2025-05-20",16.23,16.19,-0.8,34242600,{"date":2593,"open":2147,"high":2122,"low":1812,"close":2245,"change":492,"percent_change":1620,"volume":2594,"transactions":9,"vwap":2245},"2025-05-19",35229100,{"date":2596,"open":2240,"high":2597,"low":2251,"close":2041,"change":103,"percent_change":2598,"volume":2599,"transactions":9,"vwap":2041},"2025-05-16",16.59,3.38,40908200,{"date":2601,"open":1812,"high":1819,"low":2602,"close":2251,"change":1171,"percent_change":449,"volume":2603,"transactions":9,"vwap":2251},"2025-05-15",15.25,28710300,{"date":2605,"open":2606,"high":867,"low":2607,"close":1821,"change":641,"percent_change":2608,"volume":2609,"transactions":9,"vwap":1821},"2025-05-14",16.34,15.77,-3.05,30663200,{"date":2611,"open":2100,"high":2204,"low":2244,"close":2042,"change":2230,"percent_change":2612,"volume":2613,"transactions":9,"vwap":2042},"2025-05-13",2.63,48425700,{"date":2615,"open":2129,"high":2578,"low":1813,"close":2271,"change":1555,"percent_change":2616,"volume":2617,"transactions":9,"vwap":2271},"2025-05-12",1.21,58400300,{"date":2619,"open":2620,"high":2159,"low":949,"close":2130,"change":2621,"percent_change":1548,"volume":2622,"transactions":9,"vwap":2130},"2025-05-09",14.13,1.47,86525400,{"date":2624,"open":859,"high":2625,"low":2626,"close":2488,"change":2627,"percent_change":2628,"volume":2629,"transactions":9,"vwap":2488},"2025-05-08",14.5,13.76,0.96,7.2,49215700,{"date":2631,"open":2632,"high":2633,"low":1079,"close":2634,"change":202,"percent_change":2635,"volume":2636,"transactions":9,"vwap":2634},"2025-05-07",13.32,13.59,13.33,1.37,31516700,{"date":2638,"open":240,"high":2634,"low":798,"close":1020,"change":2045,"percent_change":138,"volume":2639,"transactions":9,"vwap":1020},"2025-05-06",23009500,{"date":2641,"open":283,"high":2642,"low":240,"close":1054,"change":2643,"percent_change":2644,"volume":2645,"transactions":9,"vwap":1054},"2025-05-05",14.06,-1.39,-9.6,51812500,{"date":2647,"open":2550,"high":1798,"low":2642,"close":987,"change":632,"percent_change":2648,"volume":2649,"transactions":9,"vwap":987},"2025-05-02",3.06,56634900,{"date":2651,"open":821,"high":2652,"low":919,"close":969,"change":1620,"percent_change":2653,"volume":2654,"transactions":9,"vwap":969},"2025-05-01",14.66,5.09,61180700,{"date":2656,"open":2657,"high":956,"low":1079,"close":815,"change":1042,"percent_change":2658,"volume":2659,"transactions":9,"vwap":815},"2025-04-30",13.85,-5.98,34872300,{"date":2661,"open":2662,"high":987,"low":956,"close":877,"change":1335,"percent_change":503,"volume":2663,"transactions":9,"vwap":877},"2025-04-29",14.01,37502700,{"date":2665,"open":926,"high":866,"low":271,"close":2662,"change":398,"percent_change":2666,"volume":2667,"transactions":9,"vwap":2662},"2025-04-28",-2.03,30247100,{"date":2669,"open":964,"high":898,"low":2543,"close":2670,"change":2452,"percent_change":2671,"volume":2672,"transactions":9,"vwap":2670},"2025-04-25",14.3,2.07,31608600,{"date":182,"open":2674,"high":2675,"low":2676,"close":2662,"change":439,"percent_change":2677,"volume":2678,"transactions":9,"vwap":2662},13.91,14.31,13.86,0.72,29150200]