[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ALBG":3,"homepage-market-summary":25,"stock-historical-ALBG":167},{"ticker":4,"date":5,"profile":6,"quote":11},"ALBG","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"Leverage Shares 2X Long ALB Daily ETF","Nasdaq",null,"ETF",{"close":12,"open":13,"high":14,"low":15,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":12,"high_52w":21,"low_52w":15,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},4.23,4.05,4.27,4,4.2892,-0.0592,-1.38,26822.038,0,21.01,27453.985081425413,1.4,181,{"status":26,"indices":27,"watchlist":69,"sectors":92,"benchmarks":147},"success",[28,36,43,50,56,63],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":34,"sparkline":35,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":34,"sparkline":42,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":34,"sparkline":49,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":51,"name":52,"price":53,"change":54,"pct_change":48,"is_up":34,"sparkline":55,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":34,"sparkline":62,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":41,"is_up":34,"sparkline":68,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[70,77,85],{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":34,"sparkline":76,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":83,"sparkline":84,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":83,"sparkline":91,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[93,98,103,108,113,118,123,128,132,137,142],{"name":94,"etf":95,"change":96,"price":97,"is_up":34},"Technology","XLK",1.05,197.81,{"name":99,"etf":100,"change":101,"price":102,"is_up":34},"Financials","XLF",0.11,53.46,{"name":104,"etf":105,"change":106,"price":107,"is_up":83},"Healthcare","XLV",-1.32,166.2,{"name":109,"etf":110,"change":111,"price":112,"is_up":83},"Consumer Cycl","XLY",-0.03,108.81,{"name":114,"etf":115,"change":116,"price":117,"is_up":83},"Consumer Staples","XLP",-0.33,80.33,{"name":119,"etf":120,"change":121,"price":122,"is_up":34},"Energy","XLE",1.95,62.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":34},"Industrials","XLI",0.99,168.64,{"name":129,"etf":130,"change":116,"price":131,"is_up":83},"Materials","XLB",48.54,{"name":133,"etf":134,"change":135,"price":136,"is_up":83},"Real Estate","XLRE",-0.56,40.68,{"name":138,"etf":139,"change":140,"price":141,"is_up":34},"Utilities","XLU",0.61,39.68,{"name":143,"etf":144,"change":145,"price":146,"is_up":83},"Comm Services","XLC",-0.93,109.94,[148,153,157,162],{"ticker":149,"name":150,"price":151,"change":152,"is_up":34},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":154,"name":155,"price":156,"change":41,"is_up":34},"QQQ","Invesco QQQ Trust",742.03,{"ticker":158,"name":159,"price":160,"change":161,"is_up":34},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":163,"name":164,"price":165,"change":166,"is_up":34},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":24,"page":168,"page_size":169,"total_pages":168,"summary":170,"data":175},1,1000,{"period_high":21,"period_low":15,"average_volume":171,"total_volume":172,"period_return":173,"latest_close":12,"start_date":174,"end_date":5},27454,4969171.299738,-74.04,"2026-01-13",[176,179,188,198,209,220,230,240,251,261,271,281,292,303,314,324,334,344,355,366,377,388,396,406,416,427,437,448,459,469,479,488,498,507,518,528,538,548,557,567,577,588,597,607,618,626,635,645,656,664,674,684,693,703,712,722,731,741,750,757,765,772,779,786,794,802,808,814,820,828,835,844,852,861,867,876,884,893,901,910,919,925,933,942,950,958,964,972,980,988,997,1004,1012,1019,1027,1035,1042,1050,1059,1067,1075,1084,1092,1100,1107,1115,1123,1130,1136,1145,1152,1160,1166,1174,1182,1191,1198,1203,1211,1217,1225,1233,1240,1249,1257,1265,1273,1280,1288,1296,1303,1312,1321,1329,1337,1343,1351,1358,1367,1373,1381,1387,1394,1403,1410,1417,1424,1430,1439,1444,1451,1458,1467,1475,1483,1490,1498,1507,1513,1521,1528,1535,1542,1548,1555,1563,1569,1577,1585,1593,1601,1609,1617,1625,1632,1641,1649,1656,1661,1669,1678],{"date":5,"open":13,"high":14,"low":15,"close":12,"change":17,"percent_change":18,"volume":19,"transactions":177,"vwap":178},96,4.0453,{"date":180,"open":181,"high":181,"low":182,"close":16,"change":183,"percent_change":184,"volume":185,"transactions":186,"vwap":187},"2026-09-30",4.56,4.28,-0.1414,-3.19,14552.536339,55,4.3065,{"date":189,"open":190,"high":190,"low":191,"close":192,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-09-29",4.48,4.32,4.4306,0.039,0.89,5128.962893,61,4.396,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-28",4.38,4.5264,4.206,4.3916,-0.2146,-4.66,22950.45083,121,4.4005,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-25",4.58,4.75,4.51,4.6062,0.0929,2.06,18283.20058,109,4.6539,{"date":221,"open":222,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-24",4.67,4.482,4.5133,-0.4407,-8.9,30725.9782,166,4.5719,{"date":231,"open":232,"high":233,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":207,"vwap":239},"2026-09-23",4.99,5.0603,4.855,4.954,-0.2943,-5.61,21431.475,5.0207,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-22",4.97,5.31,4.92,5.2483,0.3232,6.56,28846.983118,123,5.1363,{"date":252,"open":253,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-21",5.05,4.83,4.9251,0.1676,3.52,31922.661486,124,4.9031,{"date":262,"open":263,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-18",4.94,4.705,4.7575,-0.3714,-7.24,36865.1642,126,4.7812,{"date":272,"open":273,"high":274,"low":263,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-17",4.9476,5.21,5.1289,0.4712,10.12,49109.7522,133,5.1524,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-16",4.98,4.985,4.53,4.6577,-0.3537,-7.06,42498.9782,170,4.7965,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-15",5.11,5.18,4.93,5.0114,-0.1412,-2.74,27326.954346,129,5.0359,{"date":304,"open":305,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-14",5.2,5.24,5.1,5.1526,-0.2324,-4.32,42836.9782,164,5.1641,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":290,"vwap":323},"2026-09-11",5.61,5.655,5.37,5.385,-0.4148,-7.15,29258.2202,5.4506,{"date":325,"open":326,"high":327,"low":328,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-10",5.9,6.08,5.7998,-0.3302,-5.39,11265.3672,107,5.9679,{"date":335,"open":336,"high":336,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-09",6.54,6,6.13,-0.3903,-5.99,18877.9782,122,6.2443,{"date":345,"open":346,"high":347,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-08",6.23,6.67,6.17,6.5203,0.2948,4.74,30914.956454,128,6.3112,{"date":356,"open":357,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-04",6.2,6.43,5.86,6.2255,-0.6012,-8.81,23304.259,206,6.2633,{"date":367,"open":368,"high":369,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-03",7.3,7.425,6.82,6.8267,-0.5883,-7.93,19208.3602,159,7.2176,{"date":378,"open":379,"high":380,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-02",7.17,7.43,7.01,7.415,0.2386,3.32,5886.9782,51,7.1783,{"date":389,"open":390,"high":391,"low":390,"close":392,"change":393,"percent_change":41,"volume":394,"transactions":186,"vwap":395},"2026-09-01",6.77,7.2305,7.1764,0.0219,12674.688145,7.0061,{"date":397,"open":398,"high":398,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-08-31",7.37,7,7.1545,-0.2655,-3.58,2585.880885,62,7.2533,{"date":407,"open":408,"high":409,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":301,"vwap":415},"2026-08-28",7.55,7.73,7.2151,7.42,0.171,2.36,14786.577497,7.4167,{"date":417,"open":418,"high":419,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-27",7.1,7.29,6.88,7.249,0.119,1.67,26236.797059,149,7.0563,{"date":428,"open":429,"high":430,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":269,"vwap":436},"2026-08-26",6.96,7.155,6.81,7.13,0.1778,2.56,16791.597059,7.0633,{"date":438,"open":439,"high":440,"low":441,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-25",7.44,7.45,6.915,6.9522,-0.9648,-12.19,44386.1202,341,7.0712,{"date":449,"open":450,"high":451,"low":452,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-24",8.1014,8.2,7.74,7.917,-0.1723,-2.13,58541.7352,332,8.0019,{"date":460,"open":461,"high":462,"low":461,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-21",7.68,8.1499,8.0893,0.9084,12.65,38463.1132,205,8.0045,{"date":470,"open":471,"high":472,"low":473,"close":474,"change":475,"percent_change":33,"volume":476,"transactions":477,"vwap":478},"2026-08-20",7.19,7.31,7.12,7.1809,0.0138,45419.2972,136,7.2484,{"date":480,"open":368,"high":368,"low":481,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-19",6.85,7.1671,0.1802,2.58,53211.9782,171,6.9525,{"date":489,"open":490,"high":491,"low":492,"close":491,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-18",6.8,6.9869,6.68,-0.1331,-1.87,31443.2402,108,6.7599,{"date":499,"open":500,"high":500,"low":501,"close":473,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-17",7.35,6.9387,-0.27,-3.65,28858.5792,134,7.0889,{"date":508,"open":509,"high":510,"low":511,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-14",7.1038,7.47,7.05,7.39,0.6062,8.94,93700.595967,303,7.2098,{"date":519,"open":520,"high":521,"low":336,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-13",6.61,7.085,6.7838,0.2247,3.43,30075.7982,162,6.8932,{"date":529,"open":530,"high":530,"low":531,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-12",6.93,6.5028,6.5591,-0.1183,-1.77,70745.9782,499,6.7524,{"date":539,"open":540,"high":541,"low":520,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-11",6.885,6.98,6.6774,-0.2099,-3.05,27635.3322,130,6.7359,{"date":549,"open":550,"high":381,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-10",6.74,6.8873,0.0104,0.15,40013.9782,183,6.8773,{"date":558,"open":559,"high":399,"low":560,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-07",6.64,6.36,6.8769,0.5925,9.43,93875.9782,291,6.6658,{"date":568,"open":569,"high":570,"low":357,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-06",6.39,6.71,6.2844,0.6241,11.03,149960.375352,567,6.4755,{"date":578,"open":579,"high":580,"low":581,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-05",6.01,6.05,5.65,5.6603,-0.231,-3.92,147174.5692,367,5.9156,{"date":589,"open":590,"high":591,"low":592,"close":593,"change":594,"percent_change":12,"volume":595,"transactions":467,"vwap":596},"2026-08-04",5.87,5.94,5.7899,5.8913,0.2393,59967.402154,5.8963,{"date":598,"open":599,"high":600,"low":601,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":582},"2026-08-03",5.47,5.77,5.45,5.652,0.0904,1.63,19962.154293,90,{"date":608,"open":609,"high":610,"low":611,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-07-31",5.5,5.6,5.44,5.5616,-0.0458,-0.82,43898.9782,106,5.5231,{"date":619,"open":620,"high":621,"low":611,"close":622,"change":623,"percent_change":431,"volume":624,"transactions":616,"vwap":625},"2026-07-30",5.5149,5.63,5.6074,0.3577,30645.9782,5.5199,{"date":627,"open":628,"high":628,"low":294,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-29",5.53,5.2497,0.0679,1.31,13829.0642,140,5.2649,{"date":636,"open":305,"high":637,"low":638,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-28",5.23,5.101,5.1818,-0.2609,-4.79,7845.9782,86,5.178,{"date":646,"open":647,"high":648,"low":649,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-27",5.33,5.52,5.28,5.4427,0.1028,1.93,26365.9782,135,5.3893,{"date":657,"open":601,"high":658,"low":659,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":249,"vwap":663},"2026-07-24",5.625,5.3399,-0.197,-3.56,19659.9782,5.4885,{"date":665,"open":666,"high":666,"low":667,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-23",5.91,5.475,5.5369,-0.0715,-1.27,69756.320881,255,5.7087,{"date":675,"open":676,"high":677,"low":678,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":425,"vwap":683},"2026-07-22",5.8,6.1542,5.565,5.6084,-0.0941,-1.65,14852.9782,5.924,{"date":685,"open":686,"high":686,"low":687,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":332,"vwap":692},"2026-07-21",5.76,5.4309,5.7025,0.0485,0.86,24851.9782,5.6773,{"date":694,"open":695,"high":695,"low":696,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-20",5.79,5.56,5.654,-0.269,-4.54,34436.9782,239,5.615,{"date":704,"open":610,"high":705,"low":610,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-17",6.04,5.923,0.1262,2.18,8085.9782,98,5.8624,{"date":713,"open":714,"high":714,"low":715,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":720,"vwap":721},"2026-07-16",6.1,5.62,5.7968,-0.5517,-8.69,18669.9782,168,5.9208,{"date":723,"open":724,"high":520,"low":725,"close":726,"change":320,"percent_change":727,"volume":728,"transactions":729,"vwap":730},"2026-07-15",6.53,6.09,6.3485,-6.13,27494.9782,234,6.2544,{"date":732,"open":733,"high":734,"low":347,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":739,"vwap":740},"2026-07-14",6.86,6.91,6.7633,0.2753,4.24,27871.1772,210,6.7227,{"date":742,"open":743,"high":743,"low":560,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":748,"vwap":749},"2026-07-13",6.63,6.488,-0.012,-0.18,9474.9782,81,6.4407,{"date":751,"open":752,"high":752,"low":753,"close":754,"change":755,"percent_change":503,"volume":756,"transactions":9,"vwap":754},"2026-07-10",6.73,6.49,6.5,-0.246,12300,{"date":758,"open":370,"high":759,"low":760,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-07-09",6.83,6.58,6.746,-0.103,-1.5,20600,{"date":766,"open":753,"high":733,"low":767,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-07-08",6.4,6.849,0.005,0.07,45500,{"date":773,"open":490,"high":381,"low":774,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-07-07",6.66,6.844,-0.505,-6.87,20400,{"date":780,"open":408,"high":408,"low":781,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-07-06",7.25,7.349,-0.163,-2.17,11000,{"date":787,"open":408,"high":788,"low":789,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-07-02",7.91,7.275,7.512,-0.118,-1.55,20900,{"date":795,"open":796,"high":797,"low":796,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-07-01",7.51,7.89,7.63,0.118,1.57,24100,{"date":803,"open":461,"high":804,"low":500,"close":790,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":790},"2026-06-30",7.83,0.571,8.23,80700,{"date":809,"open":379,"high":379,"low":490,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-06-29",6.941,-0.441,-5.97,76200,{"date":815,"open":788,"high":788,"low":781,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-06-26",7.382,-0.883,-10.68,34200,{"date":821,"open":822,"high":822,"low":823,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-06-25",8.55,8.131,8.265,-0.85,-9.33,38800,{"date":829,"open":830,"high":563,"low":831,"close":832,"change":502,"percent_change":833,"volume":834,"transactions":9,"vwap":832},"2026-06-24",9.23,8.72,9.115,-2.88,13700,{"date":836,"open":837,"high":838,"low":839,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-06-23",9.38,9.71,9.32,9.385,-0.795,-7.81,16500,{"date":845,"open":846,"high":846,"low":847,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-06-22",10.62,9.82,10.18,-0.54,-5.04,22600,{"date":853,"open":854,"high":855,"low":856,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-06-18",11.9,11.93,9.925,10.72,-0.893,-7.69,49800,{"date":862,"open":863,"high":863,"low":864,"close":864,"change":865,"percent_change":101,"volume":866,"transactions":9,"vwap":864},"2026-06-17",12.18,11.613,0.013,7200,{"date":868,"open":869,"high":870,"low":871,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-06-16",11.91,12.05,11.48,11.6,-0.393,-3.28,12200,{"date":877,"open":878,"high":878,"low":879,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-06-15",12.59,11.32,11.993,-0.245,-2,23700,{"date":885,"open":886,"high":887,"low":888,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-06-12",11.62,12.665,11.47,12.238,1.603,15.07,26100,{"date":894,"open":895,"high":896,"low":895,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-06-11",9.75,10.71,10.635,1.444,15.71,30600,{"date":902,"open":903,"high":904,"low":905,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-06-10",9.45,9.59,9.18,9.191,-0.679,-6.88,21300,{"date":911,"open":912,"high":913,"low":914,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-06-09",10.02,10.38,9.301,9.87,0.341,3.58,52600,{"date":920,"open":856,"high":921,"low":563,"close":922,"change":923,"percent_change":859,"volume":924,"transactions":9,"vwap":922},"2026-06-08",10.03,9.529,-0.794,15100,{"date":926,"open":927,"high":927,"low":928,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-06-05",11.2,10.31,10.323,-1.402,-11.96,31600,{"date":934,"open":935,"high":936,"low":937,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-06-04",11.95,12.06,11.51,11.725,-0.459,-3.77,20700,{"date":943,"open":944,"high":465,"low":945,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-06-03",12.164,12.1,12.184,-0.494,-3.9,8100,{"date":951,"open":465,"high":952,"low":953,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-06-02",12.888,11.56,12.678,0.026,0.21,23000,{"date":959,"open":960,"high":960,"low":961,"close":962,"change":963,"percent_change":850,"volume":819,"transactions":9,"vwap":962},"2026-06-01",13.35,11.88,12.652,-0.672,{"date":965,"open":966,"high":967,"low":968,"close":969,"change":970,"percent_change":116,"volume":971,"transactions":9,"vwap":969},"2026-05-29",13.42,13.59,12.91,13.324,-0.044,20100,{"date":973,"open":974,"high":967,"low":975,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-05-28",13.36,13.31,13.368,-0.218,-1.6,16000,{"date":981,"open":982,"high":983,"low":982,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-05-27",12.49,13.91,13.586,0.418,3.17,37900,{"date":989,"open":990,"high":991,"low":992,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-05-26",13.515,13.89,13.065,13.168,0.453,3.56,82600,{"date":998,"open":999,"high":1000,"low":982,"close":1001,"change":1002,"percent_change":652,"volume":1003,"transactions":9,"vwap":1001},"2026-05-22",12.55,13.125,12.715,0.241,25500,{"date":1005,"open":1006,"high":465,"low":1007,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-05-21",12.42,12.26,12.474,-0.045,-0.36,14900,{"date":1013,"open":1014,"high":1015,"low":863,"close":1016,"change":1017,"percent_change":1018,"volume":892,"transactions":9,"vwap":1016},"2026-05-20",12.5,12.52,12.519,0.229,1.86,{"date":1020,"open":1021,"high":1021,"low":1022,"close":1023,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1023},"2026-05-19",12.98,11.94,12.29,-1.101,-8.22,11500,{"date":1028,"open":1029,"high":1029,"low":1030,"close":1031,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1031},"2026-05-18",14.32,13.24,13.391,-0.669,-4.76,14600,{"date":1036,"open":1037,"high":1037,"low":1038,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-05-15",14.95,14.06,-1.781,-11.24,26400,{"date":1043,"open":1044,"high":1044,"low":1045,"close":1046,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1046},"2026-05-14",16.98,15.475,15.841,-1.739,-9.89,57200,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1055,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1055},"2026-05-13",18,18.185,16.95,17.58,-0.905,-4.9,27300,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1064,"change":1065,"percent_change":1066,"volume":851,"transactions":9,"vwap":1064},"2026-05-12",18.53,19.09,17.81,18.485,-0.793,-4.11,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1071,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1071},"2026-05-11",19.795,20.78,19.278,1.208,6.69,36600,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1080,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1080},"2026-05-08",17.9,19.115,16.55,18.07,0.66,3.79,74300,{"date":1085,"open":1086,"high":21,"low":1087,"close":1088,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1088},"2026-05-07",18.6,17.25,17.41,1.16,7.14,164300,{"date":1093,"open":1094,"high":1095,"low":1096,"close":1096,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1096},"2026-05-06",17.2,17.26,16.25,-0.456,-2.73,110800,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1104,"change":1105,"percent_change":1106,"volume":1034,"transactions":9,"vwap":1104},"2026-05-05",16.77,16.97,16.706,0.766,4.81,{"date":1108,"open":1109,"high":1109,"low":1110,"close":1111,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1111},"2026-05-04",16.8,15.45,15.94,-0.627,-3.78,20300,{"date":1116,"open":1117,"high":1117,"low":1118,"close":1119,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1119},"2026-05-01",16.76,15.83,16.567,-0.476,-2.79,16900,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1128,"change":1129,"percent_change":581,"volume":883,"transactions":9,"vwap":1128},"2026-04-30",16.38,17.235,16.049999,17.042999,0.912,{"date":1131,"open":1132,"high":1132,"low":1133,"close":1134,"change":140,"percent_change":1135,"volume":764,"transactions":9,"vwap":1134},"2026-04-29",16.3,15.41,16.131,3.93,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1141,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1141},"2026-04-28",16,16.93,15.1,15.521,-2.211,-12.47,38900,{"date":1146,"open":899,"high":1147,"low":1148,"close":1147,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1147},"2026-04-27",17.732,15.68,1.945,12.32,41100,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1157,"change":1158,"percent_change":1159,"volume":1034,"transactions":9,"vwap":1157},"2026-04-24",15.7,16.15,15.231,15.787,-0.83,-4.99,{"date":1161,"open":1117,"high":1162,"low":1163,"close":1164,"change":502,"percent_change":978,"volume":1165,"transactions":9,"vwap":1164},"2026-04-23",16.79,15.82,16.617,7900,{"date":1167,"open":1168,"high":1168,"low":1169,"close":1170,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1170},"2026-04-22",17.83,15.9,16.887,-0.743,-4.21,16300,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1177,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1177},"2026-04-21",17.07,17.63,16.86,0.649,3.82,6300,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1187,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1187},"2026-04-20",17,17.61,16.78,16.981,-0.517,-2.95,14100,{"date":1192,"open":1193,"high":1193,"low":1184,"close":1194,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1194},"2026-04-17",19.78,17.498,-3.42,-16.35,39900,{"date":1199,"open":1109,"high":1200,"low":1109,"close":1200,"change":1201,"percent_change":1202,"volume":900,"transactions":9,"vwap":1200},"2026-04-16",20.918,5.074,32.02,{"date":1204,"open":1205,"high":1206,"low":1154,"close":1207,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1207},"2026-04-15",16.295,16.495,15.844,-0.777,-4.67,10500,{"date":1212,"open":1213,"high":1214,"low":1213,"close":1214,"change":1215,"percent_change":1216,"volume":1210,"transactions":9,"vwap":1214},"2026-04-14",15.86,16.621,0.764,4.82,{"date":1218,"open":1219,"high":1220,"low":1219,"close":1221,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1221},"2026-04-13",14.47,16.54,15.857,1.875,13.41,31000,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1229,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1229},"2026-04-10",14.19,14.7,13.982,0.182,1.32,7700,{"date":1234,"open":1235,"high":1235,"low":1236,"close":1237,"change":841,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1237},"2026-04-09",14.36,13.79,13.8,-5.45,4500,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1245,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1245},"2026-04-08",14.6,14.64,14.3,14.595,0.617,4.41,7400,{"date":1250,"open":1251,"high":1227,"low":1252,"close":1253,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1253},"2026-04-07",13.82,13.74,13.978,0.104,0.75,4600,{"date":1258,"open":1227,"high":1259,"low":1260,"close":1261,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1261},"2026-04-06",14.348,13.65,13.874,-0.954,-6.43,4900,{"date":1266,"open":1267,"high":1268,"low":1267,"close":1269,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1269},"2026-04-02",14.665,15,14.828,-0.024,-0.16,2000,{"date":1274,"open":1275,"high":1275,"low":1276,"close":1277,"change":1278,"percent_change":106,"volume":1279,"transactions":9,"vwap":1277},"2026-04-01",15.745,14.81,14.852,-0.199,8300,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1284,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1284},"2026-03-31",15.32,15.565,15.051,0.381,2.6,4700,{"date":1289,"open":1290,"high":1290,"low":1291,"close":1292,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1292},"2026-03-30",15.81,14.5,14.67,-0.386,-2.56,8800,{"date":1297,"open":1298,"high":1299,"low":1298,"close":1300,"change":1301,"percent_change":1302,"volume":1279,"transactions":9,"vwap":1300},"2026-03-27",14.59,15.5,15.056,0.76,5.32,{"date":1304,"open":1305,"high":1306,"low":1307,"close":1308,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1308},"2026-03-26",15.087,15.33,14.24,14.296,-1.124,-7.29,5400,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1317,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1317},"2026-03-25",15.31,15.73,15.129,15.42,0.701,4.76,9700,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1326,"change":1327,"percent_change":888,"volume":1328,"transactions":9,"vwap":1326},"2026-03-24",12.94,14.76,12.865,14.719,1.515,17500,{"date":1330,"open":1331,"high":1332,"low":1331,"close":1333,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1333},"2026-03-23",12.82,13.769,13.204,1.582,13.61,9100,{"date":1338,"open":1339,"high":1339,"low":1340,"close":1341,"change":1342,"percent_change":1025,"volume":1239,"transactions":9,"vwap":1341},"2026-03-20",12.695,11.38,11.622,-1.041,{"date":1344,"open":1345,"high":1346,"low":1345,"close":1347,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1347},"2026-03-19",12.13,12.68,12.663,-0.4,-3.06,4100,{"date":1352,"open":465,"high":1353,"low":465,"close":1354,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1354},"2026-03-18",13.67,13.063,-0.069,-0.53,3000,{"date":1359,"open":1360,"high":1361,"low":1362,"close":1363,"change":1364,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1363},"2026-03-17",12.92,13.225,12.84,13.132,0.566,4.5,2800,{"date":1368,"open":1369,"high":1369,"low":1370,"close":1371,"change":1372,"percent_change":316,"volume":1256,"transactions":9,"vwap":1371},"2026-03-16",13,12.48,12.566,0.668,{"date":1374,"open":1375,"high":1376,"low":1377,"close":1378,"change":1379,"percent_change":1380,"volume":1311,"transactions":9,"vwap":1378},"2026-03-13",12.36,12.39,11.8,11.898,-0.836,-6.57,{"date":1382,"open":1383,"high":1323,"low":1150,"close":1384,"change":1385,"percent_change":1386,"volume":1350,"transactions":9,"vwap":1384},"2026-03-12",12.73,12.734,-0.648,-4.84,{"date":1388,"open":1369,"high":1389,"low":1021,"close":1390,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1390},"2026-03-11",13.622,13.382,0.143,1.08,4300,{"date":1395,"open":1396,"high":1397,"low":1398,"close":1399,"change":1400,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1399},"2026-03-10",13.97,14.338,13.21,13.239,-0.468,-3.41,8200,{"date":1404,"open":1405,"high":1406,"low":1405,"close":1406,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1406},"2026-03-09",12.07,13.707,1.161,9.25,5500,{"date":1411,"open":870,"high":1412,"low":870,"close":1413,"change":1414,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1413},"2026-03-06",12.965,12.546,-0.237,-1.85,12500,{"date":1418,"open":1419,"high":1420,"low":1014,"close":1421,"change":1422,"percent_change":1423,"volume":1287,"transactions":9,"vwap":1421},"2026-03-05",13.34,13.49,12.783,-0.807,-5.94,{"date":1425,"open":1426,"high":1427,"low":967,"close":967,"change":1428,"percent_change":305,"volume":1429,"transactions":9,"vwap":967},"2026-03-04",13.81,14.13,0.672,8600,{"date":1431,"open":1432,"high":1433,"low":1434,"close":1435,"change":1436,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1435},"2026-03-03",12.7,13.48,12.03,12.918,-2.41,-15.72,19700,{"date":1440,"open":1307,"high":1317,"low":1307,"close":1441,"change":1442,"percent_change":849,"volume":1443,"transactions":9,"vwap":1441},"2026-03-02",15.328,-0.083,18800,{"date":1445,"open":1446,"high":1447,"low":1448,"close":1449,"change":1450,"percent_change":908,"volume":1320,"transactions":9,"vwap":1449},"2026-02-27",16.07,16.289,15.265,15.411,-1.139,{"date":1452,"open":1453,"high":1453,"low":1454,"close":1079,"change":1455,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1079},"2026-02-26",18.21,16.16,-2.058,-11.06,16700,{"date":1459,"open":1460,"high":1461,"low":1462,"close":1463,"change":1464,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1463},"2026-02-25",19.95,20.37,18.54,18.608,1.598,9.39,47500,{"date":1468,"open":1139,"high":1469,"low":1470,"close":1471,"change":1472,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1471},"2026-02-24",17.35,16.87,17.01,1.596,10.35,13500,{"date":1476,"open":1477,"high":1478,"low":1479,"close":1478,"change":1480,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1478},"2026-02-23",14.444,15.414,14.39,1.561,11.27,3700,{"date":1484,"open":1038,"high":1485,"low":1486,"close":1487,"change":1488,"percent_change":1348,"volume":1489,"transactions":9,"vwap":1487},"2026-02-20",14.18,13.751,13.853,-0.056,4200,{"date":1491,"open":1492,"high":1493,"low":1492,"close":1494,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1494},"2026-02-19",13.398,14.01,13.909,-0.465,-3.24,3200,{"date":1499,"open":1500,"high":1501,"low":1502,"close":1503,"change":1504,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1503},"2026-02-18",14.52,15.04,14.37,14.374,0.314,2.23,9900,{"date":1508,"open":1509,"high":1510,"low":1426,"close":1038,"change":1511,"percent_change":257,"volume":1512,"transactions":9,"vwap":1038},"2026-02-17",14.135,14.205,0.478,6800,{"date":1514,"open":1398,"high":1515,"low":1516,"close":1517,"change":1518,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1517},"2026-02-13",13.73,13.17,13.582,1.172,9.44,15300,{"date":1522,"open":1268,"high":1125,"low":1523,"close":1524,"change":1525,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1524},"2026-02-12",12.3,12.41,-2.967,-19.3,35400,{"date":1529,"open":1299,"high":1530,"low":1291,"close":1531,"change":1532,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1531},"2026-02-11",15.54,15.377,1.207,8.52,48100,{"date":1536,"open":1537,"high":1227,"low":1537,"close":1538,"change":1539,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1538},"2026-02-10",13.4,14.17,0.44,3.2,28500,{"date":1543,"open":1544,"high":1545,"low":1030,"close":1515,"change":1546,"percent_change":1547,"volume":1287,"transactions":9,"vwap":1515},"2026-02-09",13.3,13.78,0.34,2.54,{"date":1549,"open":1550,"high":1551,"low":1550,"close":1551,"change":1552,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1551},"2026-02-06",12.54,13.39,1.012,8.18,64400,{"date":1556,"open":1557,"high":1558,"low":1559,"close":1560,"change":1561,"percent_change":1562,"volume":1165,"transactions":9,"vwap":1560},"2026-02-05",13.5,13.69,12.311,12.378,-2.036,-14.13,{"date":1564,"open":1276,"high":1110,"low":1335,"close":1565,"change":1566,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1565},"2026-02-04",14.414,-0.391,-2.64,9200,{"date":1570,"open":1571,"high":1140,"low":1572,"close":1573,"change":1574,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1573},"2026-02-03",15.095,14.28,14.805,0.905,6.51,15000,{"date":1578,"open":1579,"high":1427,"low":1580,"close":1581,"change":1582,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1581},"2026-02-02",14.11,13.688,13.9,-0.89,-6.02,47000,{"date":1586,"open":1029,"high":1587,"low":1588,"close":1589,"change":1590,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1589},"2026-01-30",15.21,14.07,14.79,-1.914,-11.46,35700,{"date":1594,"open":1595,"high":1063,"low":1596,"close":1597,"change":1598,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1597},"2026-01-29",17.49,16.09,16.704,-0.705,-4.05,165100,{"date":1602,"open":1603,"high":1603,"low":1604,"close":1605,"change":1606,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1605},"2026-01-28",19.16,16.4,17.409,-1.983,-10.23,84600,{"date":1610,"open":1611,"high":1612,"low":1611,"close":1613,"change":1614,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1613},"2026-01-27",18.52,19.51,19.392,0.839,4.52,16200,{"date":1618,"open":1619,"high":1620,"low":1453,"close":1621,"change":1622,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1621},"2026-01-26",18.75,18.825,18.553,0.068,0.37,13100,{"date":1626,"open":1611,"high":1627,"low":1628,"close":1064,"change":1629,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1064},"2026-01-23",18.804,18.1,0.265,1.45,11300,{"date":1633,"open":1634,"high":1635,"low":1636,"close":1637,"change":1638,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1637},"2026-01-22",16.96,18.29,16.91,18.22,1.49,8.91,9300,{"date":1642,"open":1643,"high":1109,"low":1644,"close":1645,"change":1646,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1645},"2026-01-21",16.41,16.08,16.73,1.378,8.98,11800,{"date":1650,"open":1651,"high":1652,"low":1653,"close":1652,"change":1654,"percent_change":1655,"volume":1011,"transactions":9,"vwap":1652},"2026-01-20",13.945,15.352,13.883,1.565,11.35,{"date":1657,"open":1572,"high":1244,"low":1558,"close":1658,"change":1659,"percent_change":1660,"volume":957,"transactions":9,"vwap":1658},"2026-01-16",13.787,-1.936,-12.31,{"date":1662,"open":1663,"high":1664,"low":1133,"close":1665,"change":1666,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1665},"2026-01-15",16.61,16.65,15.723,-0.723,-4.4,7600,{"date":1670,"open":1671,"high":1672,"low":1673,"close":1674,"change":1675,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1674},"2026-01-14",16.47,16.69,15.579,16.446,0.151,0.93,12400,{"date":174,"open":1679,"high":1680,"low":1679,"close":1205,"change":1364,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1205},15.729,16.33,3.6,17300]