[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BIDG":3,"homepage-market-summary":25,"stock-historical-BIDG":168},{"ticker":4,"date":5,"profile":6,"quote":11},"BIDG","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 BIDU 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},5.68,5.79,5.81,5.6301,5.8541,-0.1741,-2.97,131602.319065,0,27.47,52188.94764216667,0.2,198,{"status":26,"indices":27,"watchlist":72,"sectors":94,"benchmarks":150},"success",[28,36,43,50,57,64],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":34,"sparkline":35,"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":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":34,"sparkline":42,"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":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":34,"sparkline":49,"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":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":34,"sparkline":56,"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":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":34,"sparkline":63,"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":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":70,"sparkline":71,"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",[73,80,87],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":34,"sparkline":79,"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":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":34,"sparkline":86,"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":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":34,"sparkline":93,"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",[95,100,105,110,115,120,125,130,135,140,145],{"name":96,"etf":97,"change":98,"price":99,"is_up":34},"Technology","XLK",1.01,199.81,{"name":101,"etf":102,"change":103,"price":104,"is_up":34},"Financials","XLF",0.06,53.49,{"name":106,"etf":107,"change":108,"price":109,"is_up":70},"Healthcare","XLV",-0.01,166.18,{"name":111,"etf":112,"change":113,"price":114,"is_up":34},"Consumer Cycl","XLY",1.13,110.04,{"name":116,"etf":117,"change":118,"price":119,"is_up":34},"Consumer Staples","XLP",0.25,80.53,{"name":121,"etf":122,"change":123,"price":124,"is_up":34},"Energy","XLE",0.4,62.95,{"name":126,"etf":127,"change":128,"price":129,"is_up":34},"Industrials","XLI",0.78,169.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":34},"Materials","XLB",0.66,48.86,{"name":136,"etf":137,"change":138,"price":139,"is_up":34},"Real Estate","XLRE",0.32,40.81,{"name":141,"etf":142,"change":143,"price":144,"is_up":34},"Utilities","XLU",0.38,39.83,{"name":146,"etf":147,"change":148,"price":149,"is_up":34},"Comm Services","XLC",0.35,110.32,[151,156,160,164],{"ticker":152,"name":153,"price":154,"change":155,"is_up":34},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":157,"name":158,"price":159,"change":85,"is_up":34},"QQQ","Invesco QQQ Trust",749.58,{"ticker":161,"name":162,"price":163,"change":48,"is_up":34},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":165,"name":166,"price":167,"change":62,"is_up":34},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":24,"page":41,"page_size":169,"total_pages":41,"summary":170,"data":175},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},52189,10333411.633149,-62.72,"2025-12-18",[176,179,189,200,211,221,232,243,253,264,275,286,296,307,318,326,337,346,357,367,377,387,398,409,420,431,442,453,461,472,481,492,502,513,524,535,546,557,567,578,589,600,611,622,632,641,652,662,672,683,694,703,714,722,733,744,755,766,777,787,794,803,812,820,827,836,843,850,858,865,872,881,889,896,902,911,917,925,931,939,947,956,965,973,982,990,998,1007,1016,1025,1033,1041,1049,1058,1067,1075,1082,1091,1099,1107,1115,1121,1130,1138,1147,1154,1163,1171,1180,1188,1197,1204,1213,1220,1228,1234,1242,1250,1259,1266,1275,1281,1289,1296,1305,1313,1321,1328,1336,1345,1351,1360,1368,1376,1382,1390,1398,1407,1414,1421,1428,1435,1441,1447,1453,1459,1467,1475,1483,1492,1498,1505,1513,1522,1530,1539,1545,1552,1559,1567,1574,1582,1589,1597,1604,1611,1619,1627,1635,1644,1653,1661,1668,1677,1684,1692,1699,1707,1715,1721,1729,1738,1747,1756,1764,1772,1780,1788,1797,1806,1815,1823,1831,1837,1843,1850,1857,1864],{"date":5,"open":13,"high":14,"low":15,"close":12,"change":17,"percent_change":18,"volume":19,"transactions":177,"vwap":178},556,5.7184,{"date":180,"open":181,"high":182,"low":183,"close":16,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-10-01",6.13,6.19,5.8399,-0.1859,-3.08,67938.1867,364,5.9717,{"date":190,"open":191,"high":192,"low":193,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-30",6.14,6.15,6.03,6.04,0.0274,0.46,43699.7717,226,6.0972,{"date":201,"open":202,"high":203,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-29",6.01,6.025,5.9,6.0126,-0.0372,-0.61,102645.830336,378,5.9577,{"date":212,"open":213,"high":181,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-28",6.08,5.96,6.0498,-0.062,-1.01,77710.8335,347,6.0608,{"date":222,"open":223,"high":224,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-25",6.16,6.1948,6.09,6.1118,-0.1132,-1.82,125226.6461,353,6.1448,{"date":233,"open":234,"high":235,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-24",6.25,6.26,6.02,6.225,-0.215,-3.34,284961.729415,741,6.1367,{"date":244,"open":245,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-23",6.52,6.3699,6.44,-0.42,-6.12,102469.981561,452,6.4499,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-22",6.91,7.05,6.775,6.86,0.0197,0.29,155158.384545,387,6.8388,{"date":265,"open":266,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-21",6.64,6.89,6.5665,6.8403,0.3487,5.37,193229.301134,503,6.7892,{"date":276,"open":277,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-18",6.5103,6.5795,6.465,6.4916,-0.0284,-0.44,68501.214467,248,6.5058,{"date":287,"open":288,"high":289,"low":290,"close":245,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-17",6.39,6.58,6.35,0.2051,3.25,69393.048592,389,6.502,{"date":297,"open":298,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-16",6.47,6.49,6.27,6.3149,-0.2679,-4.07,108564.087188,534,6.3879,{"date":308,"open":309,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-15",6.77,6.779,6.54,6.5828,-0.2349,-3.45,962679.365239,2073,6.5638,{"date":319,"open":266,"high":320,"low":266,"close":321,"change":322,"percent_change":85,"volume":323,"transactions":324,"vwap":325},"2026-09-14",6.9107,6.8177,0.0691,76419.563448,348,6.821,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-11",6.75,6.9573,6.745,6.7486,0.1181,1.78,113170.661367,442,6.8378,{"date":338,"open":289,"high":339,"low":245,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-10",6.71,6.6305,-0.2195,-3.2,142089.029599,522,6.6349,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-09",7.12,7.1384,6.82,6.85,-0.0642,-0.93,170048.297583,684,6.9449,{"date":358,"open":309,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-08",6.93,6.6,6.9142,-1.1284,-14.03,1275050.807696,3673,6.7489,{"date":368,"open":369,"high":370,"low":371,"close":370,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-04",7.85,8.0426,7.71,0.5876,7.88,97921.4613,280,7.8775,{"date":378,"open":379,"high":380,"low":379,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-03",7.15,7.47,7.455,0.1975,2.72,24374.379372,146,7.3796,{"date":388,"open":389,"high":390,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-02",7.2994,7.4,7.24,7.2575,-0.0819,-1.12,10934.223739,104,7.26,{"date":399,"open":400,"high":401,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-01",7.44,7.51,7.33,7.3394,-0.0847,-1.14,17405.395446,136,7.3891,{"date":410,"open":411,"high":412,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-31",7.86,7.95,7.42,7.4241,-0.2908,-3.77,23745.781401,153,7.6488,{"date":421,"open":422,"high":423,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-28",7.83,7.87,7.6,7.7149,0.0302,0.39,58079.092755,291,7.7103,{"date":432,"open":433,"high":434,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-27",7.58,7.7,7.55,7.6847,0.5531,7.76,147665.1473,479,7.6472,{"date":443,"open":444,"high":445,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-26",7.11,7.145,7.055,7.1316,-0.0184,-0.26,24238.84197,157,7.0956,{"date":454,"open":455,"high":379,"low":455,"close":379,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-25",6.94,0.1694,2.43,39706.129347,230,7.0507,{"date":462,"open":463,"high":464,"low":465,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-24",6.99,7.115,6.92,6.9806,-0.1694,-2.37,76666.5613,269,7.0097,{"date":473,"open":474,"high":474,"low":475,"close":379,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-21",7.41,7.0201,0.19,2.73,94435.124569,488,7.2307,{"date":482,"open":483,"high":484,"low":485,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-20",7.21,7.25,6.859,6.96,-0.1389,-1.96,73068.440061,469,7.0168,{"date":493,"open":359,"high":494,"low":495,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-19",7.1084,6.7,7.0989,0.3024,4.45,186450.561949,783,6.9722,{"date":503,"open":504,"high":505,"low":506,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-18",7.45,7.93,6.585,6.7965,-2.3144,-25.4,628327.915162,2787,7.1881,{"date":514,"open":515,"high":516,"low":517,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-17",8.92,9.14,8.71,9.1109,0.0756,0.84,96734.925641,501,8.9594,{"date":525,"open":526,"high":527,"low":528,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-14",9.109,9.25,8.9,9.0353,-0.1939,-2.1,39895.141761,290,9.0438,{"date":536,"open":537,"high":538,"low":539,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-13",9.2,9.36,9.06,9.2292,-0.0341,-0.37,13943.6093,144,9.2237,{"date":547,"open":548,"high":549,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-12",9.19,9.27,9.025,9.2633,-0.2108,-2.23,24062.739049,267,9.145,{"date":558,"open":559,"high":559,"low":560,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-11",9.7,9.3,9.4741,-0.6373,-6.3,27268.091474,237,9.4992,{"date":568,"open":569,"high":570,"low":571,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-10",9.96,10.1299,9.76,10.1114,-0.0514,-0.51,18503.0703,105,10.0113,{"date":579,"open":580,"high":581,"low":582,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-07",9.9675,10.2,9.941,10.1628,0.0634,0.63,8875.0613,71,10.1443,{"date":590,"open":591,"high":592,"low":593,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-06",9.94,10.16,9.82,10.0994,-0.357,-3.41,11335.5573,130,10.0383,{"date":601,"open":602,"high":603,"low":604,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-08-05",10.97,10.99,10.41,10.4564,-0.273,-2.54,29569.522218,150,10.7701,{"date":612,"open":613,"high":614,"low":615,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-08-04",10.65,10.855,10.645,10.7294,-0.086,-0.8,18668.0613,109,10.7092,{"date":623,"open":624,"high":625,"low":624,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-08-03",10.45,10.93,10.8154,0.3639,3.48,35947.0613,205,10.8168,{"date":633,"open":634,"high":635,"low":636,"close":635,"change":637,"percent_change":351,"volume":638,"transactions":639,"vwap":640},"2026-07-31",10.15,10.4515,9.93,0.6704,63801.7653,259,10.2172,{"date":642,"open":643,"high":644,"low":645,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-30",9.23,9.86,9.04,9.7811,0.3752,3.99,42455.103606,215,9.7164,{"date":653,"open":527,"high":654,"low":655,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-29",9.85,9.17,9.4059,0.0408,0.44,17022.670854,108,9.4361,{"date":663,"open":516,"high":664,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-28",9.37,8.95,9.3651,-0.0405,-0.43,19006.212102,134,9.1881,{"date":673,"open":674,"high":675,"low":676,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-27",9.55,9.646,9.4,9.4056,-0.0644,-0.68,7663.645155,78,9.5375,{"date":684,"open":685,"high":686,"low":687,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-24",9.51,9.6459,9.41,9.47,-0.3,-3.07,14140.866141,133,9.5145,{"date":695,"open":593,"high":696,"low":685,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-23",9.9,9.77,-0.075,-0.76,14523.14064,175,9.7297,{"date":704,"open":705,"high":706,"low":707,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-22",9.73,9.92,9.66,9.845,-0.085,-0.86,13566.0613,102,9.8284,{"date":715,"open":716,"high":716,"low":636,"close":636,"change":717,"percent_change":718,"volume":719,"transactions":720,"vwap":721},"2026-07-21",10.08,-0.3255,-3.17,14236.2113,93,9.9787,{"date":723,"open":724,"high":725,"low":726,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":731,"vwap":732},"2026-07-20",10.52,10.75,10.24,10.2555,0.442,4.5,68423.133138,224,10.5712,{"date":734,"open":735,"high":736,"low":737,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":742,"vwap":743},"2026-07-17",10.04,10.07,9.78,9.8135,-1.1065,-10.13,153737.139239,468,9.9416,{"date":745,"open":746,"high":747,"low":748,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":753,"vwap":754},"2026-07-16",11.31,11.425,10.896,10.92,0.24,2.25,84564.6043,385,11.1695,{"date":756,"open":757,"high":758,"low":759,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":764,"vwap":765},"2026-07-15",10.59,11.09,10.56,10.68,0.59,5.85,13408.2433,124,10.8532,{"date":767,"open":768,"high":769,"low":770,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":775,"vwap":776},"2026-07-14",10.48,10.565,9.71,10.09,-0.99,-8.94,60535.646625,271,10.0358,{"date":778,"open":779,"high":780,"low":725,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":785,"vwap":786},"2026-07-13",11.16,11.54,11.08,-0.775,-6.54,99446.2343,368,11.057,{"date":788,"open":789,"high":789,"low":790,"close":791,"change":792,"percent_change":108,"volume":793,"transactions":9,"vwap":791},"2026-07-10",12.155,11.815,11.855,-0.001,93200,{"date":795,"open":796,"high":797,"low":798,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-07-09",11.65,11.97,11.62,11.856,-0.094,-0.79,11600,{"date":804,"open":805,"high":806,"low":807,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-07-08",11.98,12.3,11.73,11.95,1.148,10.63,52900,{"date":813,"open":814,"high":815,"low":760,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-07-07",11.03,11.33,10.802,-0.488,-4.32,48100,{"date":821,"open":814,"high":822,"low":814,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-07-06",11.3,11.29,0.222,2.01,6100,{"date":828,"open":829,"high":830,"low":831,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-07-02",11.26,11.44,10.66,11.068,-0.971,-8.07,183800,{"date":837,"open":838,"high":839,"low":838,"close":840,"change":841,"percent_change":235,"volume":842,"transactions":9,"vwap":840},"2026-07-01",11.6,12.43,12.039,0.709,156000,{"date":844,"open":845,"high":838,"low":846,"close":815,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":815},"2026-06-30",11.02,10.91,0.43,3.94,155400,{"date":851,"open":604,"high":852,"low":853,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-06-29",10.94,10.22,10.9,1.43,15.1,187000,{"date":859,"open":860,"high":861,"low":860,"close":688,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":688},"2026-06-26",8.83,9.52,0.068,0.72,21600,{"date":866,"open":636,"high":636,"low":867,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-06-25",9.35,9.402,-0.745,-7.34,26700,{"date":873,"open":874,"high":875,"low":876,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-06-24",10.395,10.54,10.01,10.147,-0.479,-4.51,19700,{"date":882,"open":883,"high":884,"low":883,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-06-23",10.27,10.69,10.626,-0.311,-2.84,15300,{"date":890,"open":760,"high":891,"low":760,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-06-22",11.23,10.937,-0.024,-0.22,17900,{"date":897,"open":898,"high":898,"low":816,"close":899,"change":900,"percent_change":138,"volume":901,"transactions":9,"vwap":899},"2026-06-18",11.25,10.961,0.035,17300,{"date":903,"open":904,"high":905,"low":906,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-06-17",11.394,11.49,10.89,10.926,-0.25,-2.24,18500,{"date":912,"open":913,"high":830,"low":913,"close":914,"change":915,"percent_change":916,"volume":864,"transactions":9,"vwap":914},"2026-06-16",11,11.176,-0.787,-6.58,{"date":918,"open":919,"high":920,"low":921,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-06-15",12.05,12.31,11.963,0.162,1.37,15900,{"date":926,"open":927,"high":927,"low":838,"close":928,"change":929,"percent_change":679,"volume":930,"transactions":9,"vwap":928},"2026-06-12",12.17,11.801,-0.081,10300,{"date":932,"open":933,"high":934,"low":935,"close":934,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":934},"2026-06-11",11.57,11.882,11.22,-0.274,-2.25,16200,{"date":940,"open":941,"high":942,"low":943,"close":944,"change":915,"percent_change":945,"volume":946,"transactions":9,"vwap":944},"2026-06-10",12.58,13.12,12.11,12.156,-6.08,21100,{"date":948,"open":949,"high":950,"low":951,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-06-09",12.88,13.215,12.22,12.943,0.453,3.63,35900,{"date":957,"open":958,"high":959,"low":960,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-06-08",12.93,13.17,12.42,12.49,-0.58,-4.44,8500,{"date":966,"open":967,"high":967,"low":968,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-06-05",14.095,12.79,13.07,-3.194,-19.64,25900,{"date":974,"open":975,"high":976,"low":977,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-06-04",16.2,16.28,15.801,16.264,0.494,3.13,13600,{"date":983,"open":984,"high":985,"low":986,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-06-03",15.97,16.694,15.77,-0.991,-5.91,38300,{"date":991,"open":992,"high":993,"low":994,"close":995,"change":996,"percent_change":463,"volume":997,"transactions":9,"vwap":995},"2026-06-02",16.56,17.409,16.31,16.761,1.095,55200,{"date":999,"open":1000,"high":1001,"low":1002,"close":1003,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1003},"2026-06-01",15.56,15.88,15.15,15.666,-0.755,-4.6,60100,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1012,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1012},"2026-05-29",15.86,17.2,15.72,16.421,0.723,4.61,60200,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-05-28",14.45,15.92,14.43,15.698,0.522,3.44,32100,{"date":1026,"open":1027,"high":1028,"low":1027,"close":1029,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1029},"2026-05-27",14.93,15.49,15.176,0.681,4.7,23500,{"date":1034,"open":1035,"high":1035,"low":1036,"close":1037,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1037},"2026-05-26",14.98,14.07,14.495,-0.185,-1.26,98900,{"date":1042,"open":1043,"high":1035,"low":1044,"close":1045,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1045},"2026-05-22",14.81,14.37,14.68,-0.829,-5.35,24900,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2026-05-21",15.37,15.82,15.14,15.509,-1.029,-6.22,78100,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1063,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1063},"2026-05-20",16.55,16.67,16.29,16.538,-0.62,-3.61,22900,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1072,"change":1073,"percent_change":1074,"volume":924,"transactions":9,"vwap":1072},"2026-05-19",17.32,17.55,17.12,17.158,-0.009,-0.05,{"date":1076,"open":1077,"high":1077,"low":975,"close":1078,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1078},"2026-05-18",18.22,17.167,0.477,2.86,61300,{"date":1083,"open":1084,"high":1085,"low":1086,"close":1087,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1087},"2026-05-15",17.14,17.44,16.64,16.69,-1.95,-10.46,58500,{"date":1092,"open":1093,"high":1093,"low":1094,"close":1095,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1095},"2026-05-14",19.030001,18,18.64,-2.038,-9.86,53100,{"date":1100,"open":1101,"high":1102,"low":1101,"close":1103,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1103},"2026-05-13",18.38,21.11,20.678,2.673,14.85,57300,{"date":1108,"open":1109,"high":1109,"low":1110,"close":1111,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1111},"2026-05-12",18.48,17.22,18.0049992,-1.504,-7.71,13300,{"date":1116,"open":1093,"high":1117,"low":1093,"close":1118,"change":1119,"percent_change":235,"volume":1120,"transactions":9,"vwap":1118},"2026-05-11",20.61,19.509,1.149,27500,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1126,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1126},"2026-05-08",20.26,20.339,17.67,18.36,0.42,2.34,39100,{"date":1131,"open":1132,"high":1132,"low":1133,"close":1134,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1134},"2026-05-07",18.31,17.4,17.94,-0.326,-1.78,18800,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1143,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1143},"2026-05-06",17.02,18.34,16.659,18.266,3.441,23.21,79500,{"date":1148,"open":1149,"high":1149,"low":1043,"close":1150,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1150},"2026-05-05",15.32,14.825,-0.316,-2.09,37600,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1159,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1159},"2026-05-04",15.06,15.45,15,15.141,0.374,2.53,5200,{"date":1164,"open":1165,"high":1165,"low":1166,"close":1167,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1167},"2026-05-01",14.94,14.74,14.767,-0.156,-1.05,3900,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1176,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1176},"2026-04-30",14.42,14.945,14.245,14.923,1.218,8.89,6400,{"date":1181,"open":1182,"high":1182,"low":1183,"close":1184,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1184},"2026-04-29",14.19,13.28,13.705,-1.132,-7.63,28800,{"date":1189,"open":1190,"high":1191,"low":1192,"close":1193,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1193},"2026-04-28",14.78,15.08,14.4,14.837,-0.567,-3.68,16000,{"date":1198,"open":1199,"high":1199,"low":1191,"close":1200,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1200},"2026-04-27",15.67,15.404,-0.121,-0.78,10100,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1209,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1209},"2026-04-24",14.46,15.575,14.09,15.525,1.601,11.5,23000,{"date":1214,"open":1215,"high":1215,"low":1216,"close":1217,"change":1218,"percent_change":468,"volume":1219,"transactions":9,"vwap":1217},"2026-04-23",14.31,13.65,13.924,-0.338,3500,{"date":1221,"open":1192,"high":1222,"low":1223,"close":1224,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1224},"2026-04-22",14.49,14.229,14.262,-0.048,-0.34,10600,{"date":1229,"open":1230,"high":1230,"low":1215,"close":1215,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1215},"2026-04-21",15.33,-1.105,-7.17,5600,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1237,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1237},"2026-04-20",14.54,15.415,14.437,0.395,2.63,15200,{"date":1243,"open":1244,"high":1244,"low":1245,"close":1246,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1246},"2026-04-17",15.3,14.91,15.02,0.285,1.93,8900,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1255,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1255},"2026-04-16",14.92,15.115,14.38,14.735,0.871,6.28,25300,{"date":1260,"open":1261,"high":1262,"low":959,"close":1262,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1262},"2026-04-15",13.21,13.864,0.631,4.77,7500,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1271,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1271},"2026-04-14",12.48,13.425,12.47,13.233,1.293,10.83,50900,{"date":1276,"open":830,"high":797,"low":830,"close":1277,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1277},"2026-04-13",11.94,0.785,7.04,57400,{"date":1282,"open":1283,"high":796,"low":1284,"close":1285,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1285},"2026-04-10",11.56,11.14,11.155,0.01,0.09,23200,{"date":1290,"open":1291,"high":1291,"low":913,"close":1292,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1292},"2026-04-09",11.79,11.145,-1.131,-9.21,11200,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1301,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1301},"2026-04-08",12.71,12.745,12.24,12.276,0.641,5.51,12400,{"date":1306,"open":1307,"high":796,"low":1308,"close":1309,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1309},"2026-04-07",11.59,11.52,11.635,-0.157,-1.33,2200,{"date":1314,"open":1315,"high":1316,"low":1315,"close":1317,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1317},"2026-04-06",11.701,11.88,11.792,0.032,0.27,2700,{"date":1322,"open":1323,"high":1324,"low":822,"close":1324,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1324},"2026-04-02",11.4,11.76,-0.249,-2.07,3400,{"date":1329,"open":1330,"high":927,"low":1331,"close":1332,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1332},"2026-04-01",12.04,11.871,12.0089998,0.139,1.17,7300,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1341,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1341},"2026-03-31",11.2,11.92,11.191,11.87,0.998,9.18,31600,{"date":1346,"open":1347,"high":1347,"low":1348,"close":1349,"change":1135,"percent_change":1350,"volume":826,"transactions":9,"vwap":1349},"2026-03-30",11.12,10.74,10.872,-2.91,{"date":1352,"open":1353,"high":1354,"low":1355,"close":1356,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1356},"2026-03-27",11.32,11.47,11.181,11.198,-0.381,-3.29,7100,{"date":1361,"open":919,"high":1362,"low":1363,"close":1364,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1364},"2026-03-26",12.28,11.51,11.579,-1.295,-10.06,19900,{"date":1369,"open":1370,"high":1371,"low":1372,"close":1373,"change":1374,"percent_change":1375,"volume":964,"transactions":9,"vwap":1373},"2026-03-25",12.69,12.9,12.671,12.874,0.685,5.62,{"date":1377,"open":961,"high":961,"low":1378,"close":1379,"change":1380,"percent_change":1381,"volume":964,"transactions":9,"vwap":1379},"2026-03-24",12.14,12.189,-0.505,-3.98,{"date":1383,"open":1384,"high":1385,"low":1386,"close":1387,"change":1388,"percent_change":863,"volume":1389,"transactions":9,"vwap":1387},"2026-03-23",12.62,12.97,12.555,12.694,0.091,9400,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1395,"change":1396,"percent_change":1397,"volume":1265,"transactions":9,"vwap":1395},"2026-03-20",13.26,13.306,12.55,12.603,-1.121,-8.17,{"date":1399,"open":1400,"high":1401,"low":1402,"close":1403,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1403},"2026-03-19",13.32,13.91,13.13,13.724,-0.681,-4.73,20500,{"date":1408,"open":1105,"high":1409,"low":1410,"close":1410,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1410},"2026-03-18",15.25,14.405,0.316,2.24,14200,{"date":1415,"open":1416,"high":1416,"low":1417,"close":1417,"change":1418,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1417},"2026-03-17",14.52,14.089,-0.354,-2.45,7400,{"date":1422,"open":1244,"high":1423,"low":1424,"close":1424,"change":1425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1424},"2026-03-16",15.325,14.443,-0.557,-3.71,5800,{"date":1429,"open":1430,"high":1431,"low":1432,"close":1158,"change":1433,"percent_change":1434,"volume":964,"transactions":9,"vwap":1158},"2026-03-13",15.53,15.78,14.97,0.259,1.76,{"date":1436,"open":1191,"high":1191,"low":1437,"close":1438,"change":1439,"percent_change":1440,"volume":1241,"transactions":9,"vwap":1438},"2026-03-12",14.53,14.741,-0.533,-3.49,{"date":1442,"open":1443,"high":1443,"low":1444,"close":1445,"change":1446,"percent_change":689,"volume":1304,"transactions":9,"vwap":1445},"2026-03-11",15.36,14.82,15.274,-0.046,{"date":1448,"open":1449,"high":1450,"low":1449,"close":1149,"change":1451,"percent_change":498,"volume":1452,"transactions":9,"vwap":1149},"2026-03-10",15.03,15.93,0.653,27800,{"date":1454,"open":1455,"high":1045,"low":1456,"close":1457,"change":1458,"percent_change":202,"volume":1212,"transactions":9,"vwap":1457},"2026-03-09",13.77,13.751,14.667,0.832,{"date":1460,"open":1461,"high":1462,"low":1463,"close":1464,"change":1465,"percent_change":825,"volume":1466,"transactions":9,"vwap":1464},"2026-03-06",13.88,14.21,13.8,13.835,0.273,6700,{"date":1468,"open":1469,"high":1470,"low":1471,"close":1472,"change":936,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1472},"2026-03-05",13.839,13.99,13.35,13.562,-1.98,11900,{"date":1476,"open":1477,"high":1477,"low":1478,"close":1479,"change":1480,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1479},"2026-03-04",14.23,13.729,13.836,0.106,0.77,23700,{"date":1484,"open":1485,"high":1486,"low":1487,"close":1488,"change":1489,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1488},"2026-03-03",13.612,13.79,13.1,13.73,-1.198,-8.03,8100,{"date":1493,"open":1416,"high":1494,"low":1416,"close":1495,"change":1496,"percent_change":1497,"volume":1179,"transactions":9,"vwap":1495},"2026-03-02",15.045,14.928,-0.236,-1.56,{"date":1499,"open":1500,"high":1000,"low":1501,"close":1502,"change":1503,"percent_change":1504,"volume":1335,"transactions":9,"vwap":1502},"2026-02-27",15.43,15.116,15.164,-0.163,-1.06,{"date":1506,"open":1507,"high":984,"low":1508,"close":1509,"change":1510,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1509},"2026-02-26",15.51,14.8,15.327,-1.999,-11.54,29600,{"date":1514,"open":1515,"high":1516,"low":1517,"close":1518,"change":1519,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1518},"2026-02-25",17.43,17.5,17.056,17.326,-0.23,-1.31,6300,{"date":1523,"open":1524,"high":1525,"low":1526,"close":1525,"change":1527,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1525},"2026-02-24",17.13,17.556,16.93,-0.082,-0.46,4200,{"date":1531,"open":1532,"high":1533,"low":1534,"close":1535,"change":1536,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1535},"2026-02-23",18.19,18.21,17.581,17.638,-0.491,-2.71,4400,{"date":1540,"open":1541,"high":1542,"low":1541,"close":1542,"change":1543,"percent_change":1544,"volume":1529,"transactions":9,"vwap":1542},"2026-02-20",17.17,18.129,-0.356,-1.93,{"date":1546,"open":1547,"high":1548,"low":1547,"close":1548,"change":1549,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1548},"2026-02-19",18.46,18.485,-0.257,-1.37,700,{"date":1553,"open":1554,"high":1555,"low":1556,"close":1556,"change":1557,"percent_change":98,"volume":1558,"transactions":9,"vwap":1556},"2026-02-18",18.8,19.235,18.742,0.187,2600,{"date":1560,"open":1561,"high":1562,"low":1563,"close":1563,"change":1564,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1563},"2026-02-17",18.741,18.871,18.555,0.03,0.16,3700,{"date":1568,"open":1133,"high":1569,"low":1570,"close":1569,"change":1571,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1569},"2026-02-13",18.525,17.165,-0.405,-2.14,7200,{"date":1575,"open":1576,"high":1577,"low":1109,"close":1578,"change":1579,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1578},"2026-02-12",20.49,20.635,18.93,-1.983,-9.48,7600,{"date":1583,"open":1584,"high":1584,"low":1585,"close":1586,"change":1404,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1586},"2026-02-11",21.49,20.33,20.913,-3.15,5100,{"date":1590,"open":1591,"high":1592,"low":1591,"close":1593,"change":1594,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1593},"2026-02-10",21.25,22.1,21.594,0.184,0.86,8400,{"date":1598,"open":1599,"high":1600,"low":1599,"close":1600,"change":1601,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1600},"2026-02-09",20.22,21.41,0.338,1.6,12900,{"date":1605,"open":1585,"high":1606,"low":1607,"close":1608,"change":1609,"percent_change":1610,"volume":1521,"transactions":9,"vwap":1608},"2026-02-06",21.18,19.96,21.072001,1.881,9.8,{"date":1612,"open":1613,"high":1614,"low":1615,"close":1616,"change":1617,"percent_change":1618,"volume":1389,"transactions":9,"vwap":1616},"2026-02-05",19.64,20.1,19.040001,19.191,0.263,1.39,{"date":1620,"open":1621,"high":1622,"low":1109,"close":1623,"change":1624,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1623},"2026-02-04",19.34,19.47,18.928,-1.987,-9.5,10400,{"date":1628,"open":1629,"high":1630,"low":1631,"close":1632,"change":1633,"percent_change":1634,"volume":1359,"transactions":9,"vwap":1632},"2026-02-03",21.059999,21.58,20.15,20.915,-1.103,-5.01,{"date":1636,"open":1637,"high":1638,"low":1639,"close":1640,"change":1641,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1640},"2026-02-02",22.45,22.67,21.72,22.018,-1.463,-6.23,14000,{"date":1645,"open":1646,"high":1647,"low":1648,"close":1649,"change":1650,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1649},"2026-01-30",24.5,24.68,23.32,23.481,-1.344,-5.41,21000,{"date":1654,"open":1655,"high":1656,"low":1657,"close":1658,"change":1659,"percent_change":1519,"volume":1660,"transactions":9,"vwap":1658},"2026-01-29",25.22,26,23.6,24.825,-0.058,26400,{"date":1662,"open":1663,"high":1664,"low":1665,"close":1666,"change":1667,"percent_change":1519,"volume":924,"transactions":9,"vwap":1666},"2026-01-28",25.349,25.43,24.41,24.883,-0.057,{"date":1669,"open":1670,"high":1671,"low":1672,"close":1673,"change":1674,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1673},"2026-01-27",25.97,26.14,24.77,24.94,0.608,2.5,17100,{"date":1678,"open":1679,"high":61,"low":1680,"close":1681,"change":1682,"percent_change":1683,"volume":1227,"transactions":9,"vwap":1681},"2026-01-26",24.99,24.19,24.332,-1.795,-6.87,{"date":1685,"open":1686,"high":1687,"low":1688,"close":1689,"change":1690,"percent_change":1691,"volume":1196,"transactions":9,"vwap":1689},"2026-01-23",26.5,26.64,26.1,26.127,-0.613,-2.29,{"date":1693,"open":1694,"high":21,"low":1695,"close":1696,"change":1697,"percent_change":1698,"volume":864,"transactions":9,"vwap":1696},"2026-01-22",27.28,25.99,26.74,0.274,1.04,{"date":1700,"open":1701,"high":1702,"low":1701,"close":1703,"change":1704,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1703},"2026-01-21",25.35,26.92,26.466,3.699,16.25,31300,{"date":1708,"open":1709,"high":1710,"low":1711,"close":1712,"change":1713,"percent_change":155,"volume":1714,"transactions":9,"vwap":1712},"2026-01-20",23.57,24.4,22.525,22.767,0.168,26500,{"date":1716,"open":1717,"high":1717,"low":1718,"close":1719,"change":1720,"percent_change":1565,"volume":1482,"transactions":9,"vwap":1719},"2026-01-16",22.75,21.81,22.599,0.037,{"date":1722,"open":1723,"high":1723,"low":1724,"close":1725,"change":1726,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1725},"2026-01-15",23.19,22.5,22.562,-0.398,-1.73,4300,{"date":1730,"open":1731,"high":1732,"low":1733,"close":1734,"change":1735,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1734},"2026-01-14",22.93,24,22.839,22.96,0.413,1.83,43400,{"date":1739,"open":1740,"high":1741,"low":1742,"close":1743,"change":1744,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1743},"2026-01-13",22,22.73,21.54,22.547,-0.976,-4.15,24800,{"date":1748,"open":1749,"high":1750,"low":1751,"close":1752,"change":1753,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1752},"2026-01-12",22.41,23.745,22.23,23.523,2.597,12.41,30700,{"date":1757,"open":1758,"high":1759,"low":1758,"close":1760,"change":1761,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1760},"2026-01-09",20.79,21.34,20.926,0.639,3.15,6200,{"date":1765,"open":1766,"high":1767,"low":1768,"close":1769,"change":1770,"percent_change":1771,"volume":1212,"transactions":9,"vwap":1769},"2026-01-08",21.13,21.149,20.049999,20.287,-1.699,-7.73,{"date":1773,"open":1774,"high":1775,"low":1776,"close":1777,"change":1778,"percent_change":863,"volume":1779,"transactions":9,"vwap":1777},"2026-01-07",21.781,22.69,21.55,21.986,0.157,11000,{"date":1781,"open":1782,"high":1783,"low":1784,"close":1784,"change":1785,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1784},"2026-01-06",23.1,23.41,21.829,-1.107,-4.83,28900,{"date":1789,"open":1790,"high":1791,"low":1792,"close":1793,"change":1794,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1793},"2026-01-05",21.51,22.95,21.1,22.936,-0.174,-0.75,52600,{"date":1798,"open":1799,"high":1800,"low":1801,"close":1802,"change":1803,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1802},"2026-01-02",21.53,23.93,21.2,23.11,5.317,29.88,106700,{"date":1807,"open":1808,"high":1809,"low":1810,"close":1811,"change":1812,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1811},"2025-12-31",17.75,17.85,17.421,17.793,-0.556,-3.03,4700,{"date":1816,"open":1817,"high":1554,"low":1818,"close":1819,"change":1820,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1819},"2025-12-30",18.56,18.28,18.349,1.519,9.03,39200,{"date":1824,"open":1825,"high":1826,"low":1500,"close":1827,"change":1828,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1827},"2025-12-29",15.5,16.91,16.83,0.538,3.3,8800,{"date":1832,"open":1019,"high":1833,"low":1019,"close":1834,"change":1835,"percent_change":1128,"volume":1836,"transactions":9,"vwap":1834},"2025-12-26",16.635,16.292,0.372,6800,{"date":1838,"open":1839,"high":1839,"low":1019,"close":1019,"change":1840,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1019},"2025-12-24",16.07,-0.155,-0.96,400,{"date":1844,"open":1845,"high":1846,"low":1847,"close":1846,"change":1848,"percent_change":801,"volume":1849,"transactions":9,"vwap":1846},"2025-12-23",15.6,16.075001,15.592,-0.128,600,{"date":1851,"open":1852,"high":1853,"low":1852,"close":1854,"change":1855,"percent_change":128,"volume":1856,"transactions":9,"vwap":1854},"2025-12-22",16.15,16.3,16.203,0.125,5000,{"date":1858,"open":1859,"high":1859,"low":1860,"close":1860,"change":1861,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1860},"2025-12-19",16.42,16.077999,0.843,5.53,800,{"date":174,"open":1865,"high":1149,"low":1865,"close":1866,"change":1318,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1866},15.203,15.235,0.21,2000]