[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BEG":3,"homepage-market-summary":26,"stock-historical-BEG":169},{"ticker":4,"date":5,"profile":6,"quote":11},"BEG","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"Leverage Shares 2x Long BE 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":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},54.43,52.76,57.51,52.6,50.33,4.1,8.15,361113.405738,0,121.25,10.886,165964.346996465,39.5,200,{"status":27,"indices":28,"watchlist":73,"sectors":95,"benchmarks":151},"success",[29,37,44,51,58,65],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":35,"sparkline":36,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":35,"sparkline":43,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":35,"sparkline":50,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":35,"sparkline":57,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":35,"sparkline":64,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":71,"sparkline":72,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":35,"sparkline":80,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":35,"sparkline":87,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":35,"sparkline":94,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[96,101,106,111,116,121,126,131,136,141,146],{"name":97,"etf":98,"change":99,"price":100,"is_up":35},"Technology","XLK",1.01,199.81,{"name":102,"etf":103,"change":104,"price":105,"is_up":35},"Financials","XLF",0.06,53.49,{"name":107,"etf":108,"change":109,"price":110,"is_up":71},"Healthcare","XLV",-0.01,166.18,{"name":112,"etf":113,"change":114,"price":115,"is_up":35},"Consumer Cycl","XLY",1.13,110.04,{"name":117,"etf":118,"change":119,"price":120,"is_up":35},"Consumer Staples","XLP",0.25,80.53,{"name":122,"etf":123,"change":124,"price":125,"is_up":35},"Energy","XLE",0.4,62.95,{"name":127,"etf":128,"change":129,"price":130,"is_up":35},"Industrials","XLI",0.78,169.95,{"name":132,"etf":133,"change":134,"price":135,"is_up":35},"Materials","XLB",0.66,48.86,{"name":137,"etf":138,"change":139,"price":140,"is_up":35},"Real Estate","XLRE",0.32,40.81,{"name":142,"etf":143,"change":144,"price":145,"is_up":35},"Utilities","XLU",0.38,39.83,{"name":147,"etf":148,"change":149,"price":150,"is_up":35},"Comm Services","XLC",0.35,110.32,[152,157,161,165],{"ticker":153,"name":154,"price":155,"change":156,"is_up":35},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":158,"name":159,"price":160,"change":86,"is_up":35},"QQQ","Invesco QQQ Trust",749.58,{"ticker":162,"name":163,"price":164,"change":49,"is_up":35},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":166,"name":167,"price":168,"change":63,"is_up":35},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":25,"page":42,"page_size":170,"total_pages":42,"summary":171,"data":176},1000,{"period_high":21,"period_low":22,"average_volume":172,"total_volume":173,"period_return":174,"latest_close":12,"start_date":175,"end_date":5},165964,33192869.399293,280.39,"2025-12-16",[177,180,190,201,212,223,234,245,256,267,277,287,298,308,319,330,340,351,362,372,383,394,403,413,423,434,444,454,465,476,486,497,508,519,530,541,552,563,574,584,594,605,615,626,636,647,657,668,679,689,699,709,719,730,741,751,762,773,784,794,802,810,819,828,836,845,854,862,871,880,889,898,907,914,923,932,941,950,958,967,976,984,992,1001,1010,1017,1026,1035,1044,1053,1062,1071,1080,1088,1097,1106,1114,1122,1130,1139,1148,1155,1163,1171,1179,1188,1196,1204,1212,1221,1230,1239,1247,1256,1265,1273,1282,1290,1299,1307,1316,1324,1333,1341,1350,1359,1366,1374,1383,1392,1400,1409,1417,1425,1434,1443,1451,1459,1468,1477,1486,1493,1502,1511,1518,1525,1534,1543,1552,1561,1570,1578,1586,1595,1604,1613,1622,1629,1637,1646,1655,1664,1673,1682,1689,1695,1703,1711,1720,1729,1738,1747,1755,1762,1771,1779,1787,1794,1803,1811,1820,1828,1837,1846,1855,1864,1873,1881,1890,1898,1907,1915,1923,1931,1939,1948,1955,1963,1971,1977],{"date":5,"open":13,"high":14,"low":15,"close":12,"change":17,"percent_change":18,"volume":19,"transactions":178,"vwap":179},3568,54.6414,{"date":181,"open":182,"high":183,"low":184,"close":16,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-01",53.47,53.6,48.85,-0.06,-0.12,297215.072032,3540,50.6961,{"date":191,"open":192,"high":193,"low":194,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-30",57.78,59,50.2,50.39,-5.2068,-9.37,257966.580718,3271,53.109,{"date":202,"open":203,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-29",49.47,59.5,48.9,55.5968,9.5168,20.65,634476.846525,7225,55.8022,{"date":213,"open":214,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-28",53.1,54.095,44.56,46.08,-9.67,-17.35,464570.796092,5827,46.987,{"date":224,"open":225,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-25",49.22,57.2,47.2,55.75,7.67,15.95,449106.824584,5010,53.8311,{"date":235,"open":236,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-24",44.44,48.935,42.5,48.08,-3.0828,-6.03,487288.590507,5520,45.6307,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-23",51.98,53.84,50,51.1628,-0.6948,-1.34,162146.672607,1856,51.5037,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-22",50.77,54.36,49,51.8576,1.2676,2.51,228909.944381,2382,52.2524,{"date":268,"open":203,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-21",53.592,47.67,50.59,2.57,5.35,327103.034311,3871,50.54,{"date":278,"open":279,"high":279,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-18",54.66,47.83,48.02,-5.16,-9.7,249592.678193,3434,50.0655,{"date":288,"open":289,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-17",54.7,56.095,51.87,53.18,3.13,6.25,238036.691927,2277,53.5911,{"date":299,"open":260,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-16",51.425,46.82,50.05,4.0273,8.75,196834.045523,2547,49.4956,{"date":309,"open":310,"high":311,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-15",46.15,49.6699,45.335,46.0227,0.7427,1.64,160898.360495,2169,47.3916,{"date":320,"open":321,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-14",44.66,46.74,42.43,45.28,-6.9144,-13.25,586887.753183,5172,45.1642,{"date":331,"open":332,"high":333,"low":260,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-11",49.85,52.75,52.1944,6.3244,13.79,437284.314298,4471,51.1666,{"date":341,"open":342,"high":343,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-10",46.5,50.735,45.7501,45.87,-4.16,-8.32,366024.073701,3143,48.469,{"date":352,"open":353,"high":354,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-09",51.49,54.5192,49.78,50.03,-3.28,-6.15,392352.343001,3565,51.9741,{"date":363,"open":364,"high":365,"low":260,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-08",49.98,55.56,53.31,8.53,19.05,755918.634483,8303,52.3742,{"date":373,"open":374,"high":375,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-04",39.08,44.85,39,44.78,5.93,15.26,478813.38017,5289,42.9002,{"date":384,"open":385,"high":386,"low":387,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-03",34.13,39.84,31.87,38.85,5.4,16.14,384126.499075,3738,37.0985,{"date":395,"open":396,"high":397,"low":398,"close":397,"change":86,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-02",31.29,33.45,29.57,3.15,141888.955644,1827,31.5314,{"date":404,"open":405,"high":406,"low":407,"close":406,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-01",29.05,32.43,27.68,2.29,7.6,218138.34674,2317,30.3965,{"date":414,"open":415,"high":415,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-31",30.97,29.22,30.14,-1.49,-4.71,238146.958379,2212,29.8404,{"date":424,"open":425,"high":426,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-28",32.86,35.22,31.07,31.63,-2.43,-7.13,226977.794349,2349,32.8978,{"date":435,"open":436,"high":436,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-27",36.96,33.015,34.06,0.3,0.89,383937.583978,3779,34.463,{"date":445,"open":446,"high":447,"low":448,"close":449,"change":450,"percent_change":186,"volume":451,"transactions":452,"vwap":453},"2026-08-26",32.45,36.8204,32.125,33.76,-0.04,388286.340964,4153,34.3226,{"date":455,"open":456,"high":457,"low":458,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-25",32.77,34,31.0472,33.8,3.9,13.04,519360.042619,4914,33.0217,{"date":466,"open":467,"high":468,"low":469,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-24",26.36,31.5,24.846,29.9,0.68,2.33,440001.586258,5247,28.419,{"date":477,"open":478,"high":479,"low":480,"close":416,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-21",30.31,30.9489,27.32,-0.37,-1.25,240353.293743,2335,28.7538,{"date":487,"open":488,"high":489,"low":490,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-20",29.8,30.7,27.89,29.59,-0.94,-3.08,145984.992548,1757,29.0741,{"date":498,"open":499,"high":500,"low":501,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-19",32.4,32.46,28.75,30.53,-1.01,-3.2,291103.731911,3636,30.6435,{"date":509,"open":510,"high":511,"low":512,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-18",35.415,36.01,30.28,31.54,-7.815,-19.86,478852.064322,6241,32.362,{"date":520,"open":521,"high":522,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-17",41.925,43.255,38.12,39.355,0.7784,2.02,269891.660632,3452,40.6508,{"date":531,"open":532,"high":533,"low":534,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-14",38.84,44.92,37.775,38.5766,-2.5034,-6.09,188672.095663,2213,40.6542,{"date":542,"open":543,"high":544,"low":545,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-13",41.1,46.7,40,41.08,0.16,0.39,257843.795545,2825,42.7627,{"date":553,"open":554,"high":555,"low":556,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-12",40.6,44.755,39.21,40.92,7.78,23.48,262932.447669,3486,41.1984,{"date":564,"open":565,"high":566,"low":567,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-11",33.96,35.11,32.8236,33.14,0.266,0.81,100104.863068,1324,33.6855,{"date":575,"open":576,"high":576,"low":577,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-10",36.24,32.67,32.874,-2.916,-8.15,158790.357031,2199,34.3754,{"date":585,"open":586,"high":586,"low":587,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-07",43.12,33.33,35.79,-3.0884,-7.94,367181.912804,4875,36.4422,{"date":595,"open":596,"high":597,"low":598,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-08-06",36.69,46.04,35.16,38.8784,-2.0652,-5.04,262192.949036,3070,41.8349,{"date":606,"open":607,"high":608,"low":607,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-08-05",37.46,43.4,40.9436,1.9936,5.12,272434.180109,3134,41.0629,{"date":616,"open":617,"high":618,"low":619,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-08-04",37.69,41.6,35.93,38.95,3.16,8.83,525894.024352,7417,38.7396,{"date":627,"open":628,"high":629,"low":630,"close":588,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-08-03",29.03,37.6,27.73,3.79,11.84,493049.487573,6254,34.3239,{"date":637,"open":638,"high":639,"low":640,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-31",39.99,41,31.7588,32,-0.24,-0.74,945789.387039,9163,34.7732,{"date":648,"open":649,"high":650,"low":649,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-30",26.3,34.4,32.24,10.95,51.43,1411496.423406,10588,31.3618,{"date":658,"open":659,"high":660,"low":661,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-29",26.29,26.85,19.48,21.29,-0.72,-3.27,1629310.818137,14373,22.748,{"date":669,"open":670,"high":671,"low":672,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-28",24.63,24.66,19.21,22.01,-6.56,-22.96,1026526.155738,9429,22.66,{"date":680,"open":681,"high":682,"low":62,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-27",28.95,31.17,28.57,1.06,3.85,426148.746457,4873,27.4189,{"date":690,"open":691,"high":691,"low":692,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-24",37.705,26.8307,27.51,-11.6361,-29.72,245547.731696,3807,31.3443,{"date":700,"open":701,"high":702,"low":701,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-23",37.85,43.54,39.1461,-0.802,-2.01,194821.3483,2577,41.0271,{"date":710,"open":711,"high":712,"low":711,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":717,"vwap":718},"2026-07-22",38.91,43.88,39.9481,-2.6219,-6.16,128417.4453,2184,41.764,{"date":720,"open":721,"high":722,"low":723,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":728,"vwap":729},"2026-07-21",37.99,43.84,36.88,42.57,9.47,28.61,324793.550102,3658,40.6138,{"date":731,"open":732,"high":733,"low":734,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":739,"vwap":740},"2026-07-20",39.36,41.05,32.34,33.1,-5.8803,-15.09,322024.07208,4906,34.7981,{"date":742,"open":743,"high":744,"low":406,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":749,"vwap":750},"2026-07-17",34.23,42.5425,38.9803,2.1353,5.8,253761.988666,3615,38.3306,{"date":752,"open":753,"high":754,"low":755,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":760,"vwap":761},"2026-07-16",45.06,45.755,35.92,36.845,-13.415,-26.69,210347.637279,3663,39.8644,{"date":763,"open":764,"high":765,"low":766,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":771,"vwap":772},"2026-07-15",52.45,52.46,40.9,50.26,-1.74,-3.35,203048.737919,3296,46.9641,{"date":774,"open":775,"high":776,"low":777,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":782,"vwap":783},"2026-07-14",52.27,55.67,48.49,52,4.1338,8.64,175913.745819,2534,51.9883,{"date":785,"open":786,"high":787,"low":788,"close":789,"change":790,"percent_change":283,"volume":791,"transactions":792,"vwap":793},"2026-07-13",47.37,53.68,46.41,47.8662,-5.1438,156935.604874,2469,49.4194,{"date":795,"open":796,"high":796,"low":797,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-07-10",56.53,46.28,53.0099983,-5.45,-9.32,341200,{"date":803,"open":804,"high":804,"low":805,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-07-09",67,57.099998,58.46,1.22,2.13,210300,{"date":811,"open":812,"high":813,"low":814,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-07-08",61.4,64.96,48.616,57.24,-7.69,-11.84,462600,{"date":820,"open":821,"high":822,"low":823,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-07-07",70,75.6,61.39,64.93,-13.39,-17.1,310000,{"date":829,"open":830,"high":831,"low":821,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-07-06",72,83,78.32,11.99,18.08,125100,{"date":837,"open":838,"high":839,"low":840,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-07-02",80.71,86.12,59.65,66.33,-10.004,-13.11,208600,{"date":846,"open":847,"high":848,"low":849,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-07-01",78.44,93.58,75.099998,76.334,-7.286,-8.71,182900,{"date":855,"open":856,"high":857,"low":856,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-06-30",72.22,86.75,83.62,13.36,19.02,256400,{"date":863,"open":864,"high":865,"low":866,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-06-29",68.39,74,63.51,70.26,9.006,14.7,149500,{"date":872,"open":873,"high":874,"low":875,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-06-26",85,85.07,56.98,61.254,-32.365,-34.57,274700,{"date":881,"open":882,"high":883,"low":884,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-06-25",118.57,119.99,88,93.619,-10.145,-9.78,88000,{"date":890,"open":891,"high":892,"low":893,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-06-24",105.89,117,98.37,103.764,1.204,1.17,74500,{"date":899,"open":900,"high":901,"low":902,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-06-23",92.91,107.44,90.165,102.56,-16.23,-13.66,85400,{"date":908,"open":909,"high":21,"low":909,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-06-22",108.75,118.79,11.32,10.53,89500,{"date":915,"open":916,"high":917,"low":918,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-06-18",90.69,108,90,107.47,24.865,30.1,148100,{"date":924,"open":925,"high":926,"low":927,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-06-17",82.28,88.37,80.17,82.605,1.91,2.37,71000,{"date":933,"open":934,"high":935,"low":936,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-06-16",76.52,89.4,76.47,80.695,4.205,5.5,117900,{"date":942,"open":943,"high":944,"low":945,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-06-15",76.25,79.76,74.56,76.49,7.314,10.57,85600,{"date":951,"open":952,"high":953,"low":952,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-06-12",63.029999,73.37,69.176,6.016,9.53,91300,{"date":959,"open":960,"high":961,"low":962,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-06-11",60.040001,65.029999,56.14,63.16,6.276,11.03,111700,{"date":968,"open":969,"high":970,"low":971,"close":972,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":972},"2026-06-10",63.060001,69.07,54.38,56.884,-13.116,-18.74,87600,{"date":977,"open":978,"high":979,"low":980,"close":821,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":821},"2026-06-09",71.57,81.089996,61,3.14,4.7,156200,{"date":985,"open":986,"high":986,"low":987,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-06-08",70.81,65.080002,66.86,-5.58,-7.7,92400,{"date":993,"open":994,"high":995,"low":996,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-06-05",81.98,82,65.645,72.44,-17.06,-19.06,88800,{"date":1002,"open":1003,"high":1004,"low":1005,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-06-04",80.87,92.040001,78.51,89.5,1.35,1.53,79300,{"date":1011,"open":1012,"high":1012,"low":873,"close":1013,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1013},"2026-06-03",93.91,88.15,-9.12,-9.38,66900,{"date":1018,"open":1019,"high":1020,"low":1021,"close":1022,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1022},"2026-06-02",85.72,98.6,84.3,97.27,16.67,20.68,153900,{"date":1027,"open":1028,"high":1029,"low":1030,"close":1031,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1031},"2026-06-01",80.75,88.75,78.69,80.6,-6.73,-7.71,102000,{"date":1036,"open":1037,"high":1038,"low":1039,"close":1040,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1040},"2026-05-29",84.34,88.012001,77.13,87.33,-3.83,-4.2,112500,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1049,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-05-28",93.82,100.21,88.79,91.16,-2.113,-2.27,80000,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1058,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2026-05-27",98.79,98.95,88.5,93.273,-5.037,-5.12,58200,{"date":1063,"open":1064,"high":1065,"low":1066,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-05-26",107.71,108.12,97.5,98.31,-0.308,-0.31,115700,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1076,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1076},"2026-05-22",110.97,111.58,98.019997,98.618,-3.524,-3.45,148300,{"date":1081,"open":1082,"high":1083,"low":1082,"close":1084,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1084},"2026-05-21",89.7,108.88,102.142,15.461,17.84,171900,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1093,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1093},"2026-05-20",80.35,92.38,76.45,86.681,12.101,16.23,159700,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1102,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1102},"2026-05-19",68.45,78.77,63.89,74.58,1.064,1.45,120100,{"date":1107,"open":1108,"high":1108,"low":1109,"close":1110,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1110},"2026-05-18",85.29,67.8,73.516,-11.593,-13.62,94100,{"date":1115,"open":918,"high":1116,"low":1117,"close":1118,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1118},"2026-05-15",92.37,83.89,85.109,-17.271,-16.87,81600,{"date":1123,"open":1124,"high":1125,"low":918,"close":1126,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1126},"2026-05-14",94.27,106.14,102.38,7.73,8.17,133000,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1135,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1135},"2026-05-13",91.64,98.529,82.17,94.65,6.69,7.61,84500,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1144,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1144},"2026-05-12",85.47,92.92,77.86,87.96,-3.65,-3.98,59000,{"date":1149,"open":927,"high":1150,"low":927,"close":1151,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1151},"2026-05-11",97.205,91.61,14.644,19.03,131600,{"date":1156,"open":1157,"high":1158,"low":821,"close":1159,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1159},"2026-05-08",83.91,84.991,76.966,1.258,1.66,159400,{"date":1164,"open":1165,"high":1165,"low":1166,"close":1167,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1167},"2026-05-07",90.74,74.089996,75.708,-16.932,-18.28,86800,{"date":1172,"open":1173,"high":1173,"low":1174,"close":1175,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1175},"2026-05-06",102.54,90.66,92.64,-6.647,-6.69,64600,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1184,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1184},"2026-05-05",99.45,101.675,94.12,99.287,4.271,4.5,63500,{"date":1189,"open":1190,"high":1191,"low":884,"close":1192,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1192},"2026-05-04",100.16,103.4,95.015999,-1.864,-1.92,64000,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1199,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1199},"2026-05-01",92.88,96.88,86.51,5.634,6.17,72700,{"date":1205,"open":1206,"high":1206,"low":1207,"close":1208,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1208},"2026-04-30",100.78,77.47,91.246,-4.294,-4.49,121000,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1217,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1217},"2026-04-29",90.18,96.23,84.07,95.54,32.61,51.82,155600,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1226,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1226},"2026-04-28",63.47,69.2,56.014999,62.93,-3.531,-5.31,81800,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1235,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1235},"2026-04-27",64.66,68.82,61.53,66.461,1.817,2.81,59200,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1243,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1243},"2026-04-24",69.87,70.025002,64.644,-3.837,-5.6,51500,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1252,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1252},"2026-04-23",64.31,70.104,64.010002,68.481,4.727,7.41,61100,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1261,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1261},"2026-04-22",63.69,66.74,62.11,63.754,4.658,7.88,52300,{"date":1266,"open":204,"high":1267,"low":1268,"close":1269,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1269},"2026-04-21",66.050003,59.09,59.096001,1.359,2.35,106500,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1278,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1278},"2026-04-20",53.81,58.96,50.15,57.737,5.447,10.42,74800,{"date":1283,"open":1284,"high":1284,"low":1285,"close":1286,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1286},"2026-04-17",57.0099983,49.099998,52.29,-1.063,-1.99,65900,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1295,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1295},"2026-04-16",55.09,55.17,49.692,53.353,-2.005,-3.62,26800,{"date":1300,"open":1301,"high":1302,"low":971,"close":1303,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1303},"2026-04-15",58.99,64.22,55.358,-2.77,-4.77,69900,{"date":1308,"open":1309,"high":1310,"low":1311,"close":1312,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1312},"2026-04-14",51.5,58.64,49.24,58.128,18.408,46.34,115400,{"date":1317,"open":1318,"high":1319,"low":1318,"close":1320,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1320},"2026-04-13",34.2,39.78,39.72,4.711,13.46,65400,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1329,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1329},"2026-04-10",34.27,37,33.35,35.0089989,2.523,7.77,35400,{"date":1334,"open":1335,"high":1336,"low":1335,"close":1337,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1337},"2026-04-09",28.19,33.726,32.486,4.884,17.69,83500,{"date":1342,"open":1343,"high":1344,"low":1345,"close":1346,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1346},"2026-04-08",28.9,31.2,27.13,27.602,3.757,15.76,49700,{"date":1351,"open":1352,"high":1353,"low":1354,"close":1355,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1355},"2026-04-07",23.41,24.91,22.43,23.845,0.44,1.88,51300,{"date":1360,"open":1361,"high":1361,"low":1362,"close":1362,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1362},"2026-04-06",25.017,23.405,-0.275,-1.16,5000,{"date":1367,"open":1368,"high":1369,"low":1368,"close":1370,"change":1371,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1370},"2026-04-02",19.38,24.28,23.68,0.906,3.98,28900,{"date":1375,"open":1376,"high":1377,"low":1378,"close":1379,"change":1380,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1379},"2026-04-01",24.3,25.77,22.7,22.774,-0.878,-3.71,25500,{"date":1384,"open":1385,"high":1386,"low":1387,"close":1388,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1388},"2026-03-31",20.075001,23.7,19.7,23.652,4.866,25.9,66600,{"date":1393,"open":1394,"high":1394,"low":1395,"close":1396,"change":1397,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1396},"2026-03-30",23.59,17.77,18.786,-4.963,-20.9,37400,{"date":1401,"open":1402,"high":1403,"low":1404,"close":1405,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1405},"2026-03-27",22.93,24.2,22.45,23.749,0.031,0.13,27800,{"date":1410,"open":1411,"high":1412,"low":1413,"close":1414,"change":1415,"percent_change":1416,"volume":1289,"transactions":9,"vwap":1414},"2026-03-26",28.29,29.54,23.1,23.718,-6.725,-22.09,{"date":1418,"open":1343,"high":1419,"low":1420,"close":1421,"change":1422,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1421},"2026-03-25",31.56,28.87,30.443,1.577,5.46,25400,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1430,"change":1431,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1430},"2026-03-24",27,29.24,25.57,28.866,1.565,5.73,46500,{"date":1435,"open":1436,"high":1437,"low":1438,"close":1439,"change":1440,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1439},"2026-03-23",32.049999,33.512,27.1,27.301,-3.235,-10.59,104800,{"date":1444,"open":376,"high":1445,"low":1446,"close":1447,"change":1448,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1447},"2026-03-20",39.44,29.78,30.536,-8.004,-20.77,82800,{"date":1452,"open":387,"high":1453,"low":1454,"close":1455,"change":1456,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1455},"2026-03-19",38.82,30.702,38.54,4.373,12.8,72600,{"date":1460,"open":1461,"high":1462,"low":1463,"close":1464,"change":1465,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1464},"2026-03-18",35.26,37.2,34.0099983,34.167,-1.427,-4.01,55400,{"date":1469,"open":1470,"high":1471,"low":1472,"close":1473,"change":1474,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1473},"2026-03-17",32.99,36.040001,32.735,35.594,2.485,7.51,68300,{"date":1478,"open":1479,"high":1480,"low":1481,"close":1482,"change":1483,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1482},"2026-03-16",36.25,36.5,31.31,33.109,-0.17,-0.51,87000,{"date":1487,"open":1488,"high":1327,"low":1489,"close":1490,"change":1491,"percent_change":1381,"volume":1492,"transactions":9,"vwap":1490},"2026-03-13",36.64,32.12,33.279,-1.281,70500,{"date":1494,"open":1495,"high":1496,"low":1497,"close":1498,"change":1499,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1498},"2026-03-12",34.34,38.22,33.93,34.56,-0.79,-2.23,80100,{"date":1503,"open":1504,"high":1505,"low":1506,"close":1507,"change":1508,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1507},"2026-03-11",35,37.35,34.45,35.35,2.31,6.99,38700,{"date":1512,"open":1513,"high":1514,"low":1218,"close":1515,"change":1516,"percent_change":1357,"volume":1517,"transactions":9,"vwap":1515},"2026-03-10",33,35.38,33.040001,0.61,50800,{"date":1519,"open":1520,"high":1470,"low":1521,"close":406,"change":1522,"percent_change":1523,"volume":1524,"transactions":9,"vwap":406},"2026-03-09",25.71,25.22,6.288,24.05,53800,{"date":1526,"open":1527,"high":1528,"low":1529,"close":1530,"change":1531,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1530},"2026-03-06",33.54,35.099998,25.59,26.142,-11.293,-30.17,97500,{"date":1535,"open":1536,"high":1537,"low":1538,"close":1539,"change":1540,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1539},"2026-03-05",36.817,40.106,33.82,37.435,-2.435,-6.11,64900,{"date":1544,"open":1545,"high":1546,"low":1547,"close":1548,"change":1549,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1548},"2026-03-04",36,39.97,33.68,39.87,5.17,14.9,47400,{"date":1553,"open":1554,"high":1555,"low":1556,"close":1557,"change":1558,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1557},"2026-03-03",35.47,37.0099983,32.374,34.7,-6.24,-15.24,79200,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1566,"change":1567,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1566},"2026-03-02",35.54,41.66,33.5,40.94,4.681,12.91,61900,{"date":1571,"open":24,"high":1572,"low":1573,"close":1574,"change":1575,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1574},"2026-02-27",41.78,34.786,36.259,-6.661,-15.52,52200,{"date":1579,"open":1580,"high":1580,"low":1581,"close":1582,"change":1583,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1582},"2026-02-26",45.029999,38.26,42.92,-3.17,-6.88,55700,{"date":1587,"open":1588,"high":1589,"low":1590,"close":1591,"change":1592,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1591},"2026-02-25",44.4,49.09,43,46.09,4.2,10.03,55100,{"date":1596,"open":1597,"high":1598,"low":1599,"close":1600,"change":1601,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1600},"2026-02-24",37.02,45.040001,36.625,41.89,2.79,7.14,62800,{"date":1605,"open":1606,"high":1607,"low":1608,"close":1609,"change":1610,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1609},"2026-02-23",33.13,39.3,32.82,39.099998,5.85,17.59,47700,{"date":1614,"open":1615,"high":1616,"low":1617,"close":1618,"change":1619,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1618},"2026-02-20",37.65,37.81,31.68,33.25,-5.47,-14.13,51900,{"date":1623,"open":596,"high":1624,"low":1625,"close":1626,"change":1516,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1626},"2026-02-19",39.16,34.85,38.72,1.6,31700,{"date":1630,"open":1631,"high":1632,"low":1631,"close":1633,"change":1634,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1633},"2026-02-18",32.92,38.39,38.11,5.36,16.37,51700,{"date":1638,"open":1639,"high":1640,"low":1641,"close":1642,"change":1643,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1642},"2026-02-17",28.27,32.8,26.935,32.75,2.3,7.55,39000,{"date":1647,"open":1648,"high":1649,"low":1650,"close":1651,"change":1652,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1651},"2026-02-13",27.7,32.33,26.46,30.45,0.567,1.9,123400,{"date":1656,"open":1657,"high":1658,"low":1659,"close":1660,"change":1661,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1660},"2026-02-12",38.049999,38.67,29,29.883,-8.487,-22.12,154800,{"date":1665,"open":1666,"high":1667,"low":1668,"close":1669,"change":1670,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1669},"2026-02-11",37.71,40.42,29.965,38.37,3.346,9.55,61400,{"date":1674,"open":1675,"high":1676,"low":1677,"close":1678,"change":1679,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1678},"2026-02-10",37.91,39.33,32.63,35.023998,-3.726,-9.62,22500,{"date":1683,"open":1684,"high":1685,"low":641,"close":1685,"change":1686,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1685},"2026-02-09",34.25,38.75,5.76,17.46,36000,{"date":1690,"open":1691,"high":1691,"low":1659,"close":1470,"change":1692,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1470},"2026-02-06",37.51,3.34,11.26,67800,{"date":1696,"open":1697,"high":598,"low":1698,"close":1699,"change":1700,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1699},"2026-02-05",31.511,28,29.65,-5.141,-14.78,37500,{"date":1704,"open":1705,"high":1705,"low":1706,"close":1707,"change":1708,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1707},"2026-02-04",47.22,28.030001,34.791,-11.994,-25.64,43300,{"date":1712,"open":1713,"high":1714,"low":1715,"close":1716,"change":1717,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1716},"2026-02-03",44.9,50.605,42.27,46.785,6.595,16.41,36100,{"date":1721,"open":1722,"high":1723,"low":1724,"close":1725,"change":1726,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1725},"2026-02-02",38.15,41.589,36.46,40.19,1.78,4.63,19500,{"date":1730,"open":1731,"high":1732,"low":1733,"close":1734,"change":1735,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1734},"2026-01-30",39.49,43.0099983,35.905,38.41,-2.343,-5.75,21300,{"date":1739,"open":1740,"high":1741,"low":1742,"close":1743,"change":1744,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1743},"2026-01-29",43.63,45.25,36.445,40.753,-4.932,-10.8,45200,{"date":1748,"open":1749,"high":1750,"low":1749,"close":1751,"change":1752,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1751},"2026-01-28",41.768,46.774,45.685,7.001,18.1,51400,{"date":1756,"open":1495,"high":1757,"low":682,"close":1758,"change":1759,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1758},"2026-01-27",39.64,38.684,6.039,18.5,41500,{"date":1763,"open":1764,"high":1765,"low":1766,"close":1767,"change":1768,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1767},"2026-01-26",34.79,36.75,32.298,32.645,-2.923,-8.22,14400,{"date":1772,"open":1773,"high":1774,"low":1775,"close":1776,"change":1777,"percent_change":1364,"volume":1778,"transactions":9,"vwap":1776},"2026-01-23",35.53,36.94,32.0099983,35.568,-0.418,10500,{"date":1780,"open":1781,"high":1781,"low":1782,"close":1783,"change":1784,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1783},"2026-01-22",40.66,34.429,35.986,-2.35,-6.13,13100,{"date":1788,"open":1789,"high":639,"low":1790,"close":1791,"change":1792,"percent_change":482,"volume":1793,"transactions":9,"vwap":1791},"2026-01-21",40.27,35.56,38.336,-0.485,12600,{"date":1795,"open":1796,"high":1797,"low":1798,"close":1799,"change":1800,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1799},"2026-01-20",35.58,40.745,35.37,38.821,0.879,2.32,23600,{"date":1804,"open":1805,"high":1806,"low":1805,"close":1807,"change":1808,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1807},"2026-01-16",35.3,38.28,37.942,4.763,14.36,12700,{"date":1812,"open":1813,"high":1814,"low":1815,"close":1816,"change":1817,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1816},"2026-01-15",32.97,34.35,31.628,33.179,2.737,8.99,11600,{"date":1821,"open":1822,"high":1823,"low":1824,"close":1825,"change":1826,"percent_change":197,"volume":1827,"transactions":9,"vwap":1825},"2026-01-14",31.25,31.97,29.16,30.442,-3.149,23200,{"date":1829,"open":1830,"high":1831,"low":1832,"close":1833,"change":1834,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1833},"2026-01-13",34.099998,36.29,31.81,33.591,1.546,4.82,15700,{"date":1838,"open":1839,"high":1840,"low":1841,"close":1842,"change":1843,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1842},"2026-01-12",29.7,32.52,29.577,32.044998,1.174,3.8,9900,{"date":1847,"open":1848,"high":1849,"low":1850,"close":1851,"change":1852,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1851},"2026-01-09",26.18,31.478,26,30.871,5.097,19.78,25700,{"date":1856,"open":1857,"high":1858,"low":1859,"close":1860,"change":1861,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1860},"2026-01-08",25.21,27.69,23.84,25.774,5.352,26.21,32000,{"date":1865,"open":1866,"high":1867,"low":1868,"close":1869,"change":1870,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1869},"2026-01-07",19.92,22,19.63,20.422,1.532,8.11,8000,{"date":1874,"open":1875,"high":1875,"low":1876,"close":1877,"change":1878,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1877},"2026-01-06",19.65,17.25,18.89,-0.107,-0.56,4900,{"date":1882,"open":1883,"high":1884,"low":1885,"close":1886,"change":1887,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1886},"2026-01-05",18.96,20.11,18.121,18.997,1.886,11.02,31200,{"date":1891,"open":1892,"high":1893,"low":1892,"close":1894,"change":1895,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1894},"2026-01-02",14.29,17.24,17.111,3.596,26.61,8200,{"date":1899,"open":1900,"high":1901,"low":1902,"close":1903,"change":1904,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1903},"2025-12-31",13.65,13.87,13.2,13.515,-0.139,-1.02,1100,{"date":1908,"open":1909,"high":1909,"low":1910,"close":1911,"change":1912,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1911},"2025-12-30",14.77,13.05,13.654,-0.336,-2.4,4200,{"date":1916,"open":1917,"high":1918,"low":1917,"close":1919,"change":1920,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1919},"2025-12-29",13.53,14.06,13.99,-0.646,-4.41,5600,{"date":1924,"open":1925,"high":1926,"low":1927,"close":1928,"change":1929,"percent_change":346,"volume":1930,"transactions":9,"vwap":1928},"2025-12-26",14.542,15.03,14.19,14.636,-0.636,3200,{"date":1932,"open":1933,"high":1934,"low":1935,"close":1934,"change":1936,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1934},"2025-12-24",15.02,15.272,14.98,0.144,0.95,1200,{"date":1940,"open":1941,"high":1942,"low":1943,"close":1944,"change":1945,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1944},"2025-12-23",15.1,15.34,14.23,15.128,-0.169,-1.1,15800,{"date":1949,"open":1950,"high":1950,"low":1951,"close":1952,"change":684,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1952},"2025-12-22",15.98,14.68,15.297,7.45,20000,{"date":1956,"open":1957,"high":1958,"low":1957,"close":1959,"change":1960,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1959},"2025-12-19",12.679,14.91,14.237,2.517,21.48,50100,{"date":1964,"open":1965,"high":1966,"low":1967,"close":1967,"change":1968,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1967},"2025-12-18",12.74,12.87,11.72,0.834,7.66,7700,{"date":1972,"open":1973,"high":1974,"low":22,"close":22,"change":1975,"percent_change":1976,"volume":1298,"transactions":9,"vwap":22},"2025-12-17",14.58,14.94,-3.423,-23.92,{"date":175,"open":1978,"high":1979,"low":1978,"close":1979,"change":1980,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1979},13.28,14.309,1.029,7.75,2400]