[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BLSG":3,"homepage-market-summary":26,"stock-historical-BLSG":169},{"ticker":4,"date":5,"profile":6,"quote":11},"BLSG","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 BLSH 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},3,3.4,3.5899,2.96,3.0899,-0.0899,-2.91,110107,0,16.199,1.26,69892.40361573617,11.6,235,{"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},69892,16424714.849698,-81.48,"2025-10-27",[177,180,190,199,209,219,229,240,250,260,270,280,290,299,310,320,331,340,348,358,368,378,388,399,409,418,427,438,449,459,470,480,491,502,512,522,533,543,554,564,574,585,596,606,616,625,635,644,655,665,674,683,693,703,712,720,728,739,749,759,768,776,783,792,799,807,814,821,827,834,840,847,855,860,866,873,881,889,897,902,910,916,924,932,940,946,953,960,969,977,986,995,1002,1011,1020,1027,1036,1045,1054,1063,1071,1080,1088,1096,1103,1111,1120,1128,1137,1146,1154,1162,1169,1178,1186,1194,1202,1209,1217,1226,1235,1243,1251,1260,1267,1275,1282,1289,1298,1305,1312,1319,1325,1332,1339,1347,1354,1362,1369,1375,1383,1390,1397,1405,1411,1419,1426,1433,1441,1449,1457,1465,1473,1481,1487,1495,1501,1509,1515,1522,1528,1534,1542,1551,1559,1564,1571,1579,1586,1594,1601,1608,1616,1621,1629,1634,1642,1651,1659,1668,1675,1682,1687,1695,1703,1710,1717,1726,1734,1742,1749,1757,1766,1773,1781,1788,1795,1802,1808,1813,1821,1829,1836,1843,1851,1858,1864,1873,1880,1887,1894,1903,1907,1915,1921,1927,1935,1942,1951,1957,1965,1974,1982,1990,1999,2007,2014,2022,2031,2039,2048,2056,2063,2072,2080],{"date":5,"open":13,"high":14,"low":15,"close":12,"change":17,"percent_change":18,"volume":19,"transactions":178,"vwap":179},276,3.2166,{"date":181,"open":182,"high":183,"low":184,"close":16,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-01",3.19,3.33,3.05,-0.0401,-1.28,42019.625,128,3.1361,{"date":191,"open":192,"high":192,"low":78,"close":193,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-09-30",3.55,3.13,-0.1346,-4.12,18528.936,129,3.2981,{"date":200,"open":201,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-29",3.519,3.22,3.2646,-0.057,-1.72,38071.0479,144,3.288,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":207,"vwap":218},"2026-09-28",3.64,3.705,3.32,3.3216,-0.3227,-8.85,23764.794431,3.4563,{"date":220,"open":221,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-25",3.96,3.58,3.6443,-0.4321,-10.6,40358.625,216,3.6548,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-24",4.15,4.25,3.92,4.0764,-0.1036,-2.48,74334.830027,370,4.0363,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":207,"vwap":249},"2026-09-23",4.08,4.2595,4.06,4.18,-0.1289,-2.99,42711.602029,4.1686,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":256,"percent_change":183,"volume":257,"transactions":258,"vwap":259},"2026-09-22",4.11,4.43,4.1,4.3089,0.1389,50784.158228,205,4.26,{"date":261,"open":262,"high":232,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-21",4.13,3.9281,4.17,0.3388,8.84,91324.261575,368,4.1159,{"date":271,"open":272,"high":273,"low":274,"close":273,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-18",3.5,3.8312,3.4326,0.6412,20.1,167302.685813,425,3.6275,{"date":281,"open":282,"high":283,"low":284,"close":182,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-17",2.9199,3.34,2.87,0.4684,17.21,147914.689775,393,3.0742,{"date":291,"open":13,"high":13,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-16",2.655,2.7216,-0.6475,-19.22,129680.074777,478,2.8977,{"date":300,"open":301,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-15",3.565,3.65,3.18,3.3691,-0.4109,-10.87,87279.727927,308,3.4836,{"date":311,"open":312,"high":313,"low":302,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-14",3.68,4.0949,3.78,0.4677,14.12,93760.946574,381,3.8332,{"date":321,"open":322,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-11",3.2,3.48,3.07,3.3123,0.223,7.22,104114.7979,210,3.2736,{"date":332,"open":12,"high":333,"low":12,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-10",3.2684,3.0893,-0.1058,-3.31,70658.7999,143,3.1313,{"date":341,"open":323,"high":323,"low":342,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-09",3.1951,-0.2049,-6.03,88711.034432,193,3.3204,{"date":349,"open":350,"high":351,"low":352,"close":13,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-08",3.43,3.49,3.235,-0.1129,-3.21,74254.185575,247,3.3478,{"date":359,"open":360,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":268,"vwap":367},"2026-09-04",3.28,3.52,3.1601,3.5129,-0.0387,-1.09,164937.544878,3.3295,{"date":369,"open":370,"high":371,"low":370,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-03",3.1,3.715,3.5516,0.631,21.61,178835.72518,498,3.4963,{"date":379,"open":380,"high":324,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-02",2.92,2.851,2.9206,-0.0863,-2.87,70116.717236,188,2.9457,{"date":389,"open":390,"high":391,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-01",2.95,3.14,2.9101,3.0069,-0.1851,-5.8,156063.276153,300,3.012,{"date":400,"open":401,"high":402,"low":401,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-08-31",2.9,3.208,3.192,0.202,6.76,99520.654367,287,3.0333,{"date":410,"open":193,"high":193,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-28",2.86,2.99,-0.1264,-4.06,203018.0233,422,2.9518,{"date":419,"open":420,"high":421,"low":184,"close":422,"change":423,"percent_change":182,"volume":424,"transactions":425,"vwap":426},"2026-08-27",3.11,3.278,3.1164,0.0964,157148.522314,357,3.1589,{"date":428,"open":429,"high":430,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-26",2.66,3.055,2.65,3.02,0.1463,5.09,304184.381706,651,2.888,{"date":439,"open":440,"high":441,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-25",2.53,2.925,2.52,2.8737,0.2782,10.72,112966.6323,399,2.758,{"date":450,"open":442,"high":451,"low":452,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-24",2.75,2.48,2.5955,0.0216,0.84,241982.165871,340,2.6001,{"date":460,"open":461,"high":462,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-21",2.49,2.59,2.4,2.5739,0.3228,14.34,431571.873559,727,2.5357,{"date":471,"open":472,"high":472,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-20",2.35,2.12,2.2511,0.2211,10.89,198419.8063,475,2.2382,{"date":481,"open":482,"high":483,"low":484,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-19",1.835,2.21,1.83,2.03,0.31,18.02,851154.963078,1358,2.0934,{"date":492,"open":493,"high":494,"low":495,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-18",1.65,1.78,1.62,1.72,-0.0448,-2.54,47447.8313,150,1.6627,{"date":503,"open":504,"high":505,"low":504,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-17",1.66,1.84,1.7648,0.0796,4.72,179755.357202,406,1.7386,{"date":513,"open":514,"high":514,"low":515,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-14",2.1,1.6601,1.6852,-0.5048,-23.05,129339.458122,515,1.7492,{"date":523,"open":524,"high":525,"low":526,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-13",2.05,2.2799,1.9596,2.19,0.4256,24.12,482121.389356,888,2.137,{"date":534,"open":535,"high":535,"low":536,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-12",1.8,1.7,1.7644,0.0041,0.23,34650.2423,124,1.7847,{"date":544,"open":545,"high":546,"low":547,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-11",1.75,1.7618,1.74,1.7603,-0.0043,-0.24,5897.2423,44,1.7645,{"date":555,"open":556,"high":557,"low":495,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-10",1.67,1.765,1.7646,0.1246,7.6,39651.2423,96,1.6897,{"date":565,"open":495,"high":566,"low":567,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-07",1.6799,1.559,1.64,0.0744,4.75,19610.8683,77,1.6361,{"date":575,"open":576,"high":577,"low":578,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-06",1.61,1.648,1.54,1.5656,-0.09,-5.44,18025.222442,60,1.589,{"date":586,"open":587,"high":588,"low":589,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-05",1.63,1.68,1.58,1.6556,0.0003,0.02,30008.830535,98,1.6244,{"date":597,"open":598,"high":599,"low":600,"close":599,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-04",1.59,1.6553,1.51,0.1086,7.02,26009.2423,113,1.5931,{"date":607,"open":608,"high":609,"low":608,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-08-03",1.48,1.585,1.5467,0.1292,9.11,37758.8703,158,1.5205,{"date":617,"open":618,"high":618,"low":22,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-07-31",1.45,1.4175,-0.0825,-5.5,154634.106815,439,1.3495,{"date":626,"open":627,"high":628,"low":629,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":197,"vwap":634},"2026-07-30",1.42,1.52,1.4099,1.5,0.0969,6.91,83140.572403,1.4498,{"date":636,"open":630,"high":578,"low":637,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-29",1.4,1.4031,-0.1228,-8.05,85368.8423,219,1.4809,{"date":645,"open":646,"high":647,"low":648,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-28",1.47,1.55,1.4204,1.5259,-0.011,-0.72,101052.0923,177,1.4819,{"date":656,"open":536,"high":657,"low":658,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-27",1.73,1.489,1.5369,-0.1731,-10.12,422112.1933,424,1.542,{"date":666,"open":557,"high":667,"low":556,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-24",1.7999,1.71,-0.0525,-2.98,15416.8423,86,1.7347,{"date":675,"open":587,"high":676,"low":598,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-23",1.77,1.7625,0.0869,5.19,157568.8423,382,1.7346,{"date":684,"open":484,"high":685,"low":686,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-22",1.88,1.655,1.6756,-0.1641,-8.92,237579.8423,234,1.7349,{"date":694,"open":695,"high":696,"low":695,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-21",1.675,1.8399,1.8397,0.2803,17.97,448906.8423,599,1.7904,{"date":704,"open":630,"high":587,"low":705,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-20",1.4613,1.5594,0.0342,2.24,139995.79252,328,1.5292,{"date":713,"open":647,"high":587,"low":600,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":718,"vwap":719},"2026-07-17",1.5252,-0.1311,-7.92,87429.4508,253,1.546,{"date":721,"open":722,"high":722,"low":686,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":718,"vwap":727},"2026-07-16",1.865,1.6563,-0.2628,-13.69,38459.8423,1.7575,{"date":729,"open":730,"high":731,"low":732,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":737,"vwap":738},"2026-07-15",1.91,2,1.832141,1.9191,0.0195,1.03,56162.808352,196,1.8869,{"date":740,"open":741,"high":742,"low":741,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":747,"vwap":748},"2026-07-14",1.69,1.9499,1.8996,0.2935,18.27,101249.607246,323,1.816,{"date":750,"open":535,"high":751,"low":752,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":757,"vwap":758},"2026-07-13",1.864,1.565,1.6061,-0.2139,-11.75,70459.2663,221,1.6796,{"date":760,"open":761,"high":762,"low":763,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-07-10",1.97,2.01,1.81,1.82,-0.08,-4.21,48000,{"date":769,"open":770,"high":770,"low":771,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-07-09",1.95,1.85,1.9,-0.125,-6.17,38200,{"date":777,"open":778,"high":779,"low":778,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-07-08",1.922,2.025,-0.036,-1.75,110800,{"date":784,"open":785,"high":786,"low":787,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-07-07",2.2,2.23,2.06,2.061,-0.14,-6.36,80200,{"date":793,"open":770,"high":794,"low":770,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-07-06",2.25,2.201,0.161,7.89,125900,{"date":800,"open":473,"high":801,"low":802,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-07-02",2.27,2.02,2.04,0.05,2.51,109200,{"date":808,"open":809,"high":802,"low":809,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-07-01",1.76,1.99,0.277,16.17,127600,{"date":815,"open":809,"high":809,"low":816,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-06-30",1.575,1.713,-0.067,-3.76,61200,{"date":822,"open":547,"high":823,"low":495,"close":494,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":494},"2026-06-29",1.79,0.079,4.64,72600,{"date":828,"open":598,"high":668,"low":829,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-06-26",1.579,1.701,0.187,12.35,63900,{"date":835,"open":535,"high":535,"low":600,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-06-25",1.514,-0.246,-13.98,51600,{"date":841,"open":770,"high":842,"low":843,"close":809,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":809},"2026-06-24",1.954,1.727,-0.233,-11.69,100700,{"date":848,"open":731,"high":849,"low":850,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-06-23",2.132,1.976,1.993,-0.007,-0.35,86800,{"date":856,"open":484,"high":802,"low":484,"close":731,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":731},"2026-06-22",0.16,8.7,123400,{"date":861,"open":505,"high":862,"low":676,"close":505,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":505},"2026-06-18",1.96,0.022,1.21,163400,{"date":867,"open":868,"high":801,"low":763,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-06-17",2.088,1.818,-0.362,-16.61,211200,{"date":874,"open":875,"high":875,"low":876,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-06-16",2.62,2.14,2.18,-0.474,-17.86,267800,{"date":882,"open":883,"high":884,"low":885,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-06-15",2.73,2.85,2.654,0.227,9.35,120100,{"date":890,"open":891,"high":452,"low":892,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-06-12",2.47,2.31,2.427,-0.043,-1.74,91000,{"date":898,"open":708,"high":805,"low":708,"close":891,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":891},"2026-06-11",0.225,10.02,89700,{"date":903,"open":904,"high":442,"low":905,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-06-10",2.43,2.235,2.245,-0.148,-6.18,48700,{"date":911,"open":912,"high":805,"low":708,"close":913,"change":914,"percent_change":915,"volume":782,"transactions":9,"vwap":913},"2026-06-09",2.39,2.393,-0.047,-1.93,{"date":917,"open":918,"high":875,"low":919,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-06-08",2.5,2.38,2.44,0.03,1.24,62700,{"date":925,"open":926,"high":926,"low":927,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-06-05",2.78,2.385,2.41,-0.511,-17.49,159000,{"date":933,"open":934,"high":935,"low":934,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-06-04",2.76,3.04,2.921,0.251,9.4,205600,{"date":941,"open":322,"high":322,"low":429,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-06-03",2.67,-0.5,-15.77,133100,{"date":947,"open":948,"high":948,"low":370,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-06-02",3.36,3.17,-0.36,-10.2,203300,{"date":954,"open":233,"high":233,"low":955,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-06-01",3.44,3.53,-0.623,-15,232800,{"date":961,"open":962,"high":963,"low":964,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-05-29",4.39,4.51,4.07,4.153,-0.263,-5.96,91400,{"date":970,"open":971,"high":253,"low":972,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-05-28",4.03,3.8,4.416,0.374,9.25,106200,{"date":978,"open":979,"high":980,"low":981,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-05-27",4.05,4.2,3.98,4.042,-0.094,-2.27,70800,{"date":987,"open":988,"high":989,"low":990,"close":991,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":991},"2026-05-26",4.29,4.47,4.04,4.136,-0.129,-3.02,101000,{"date":996,"open":997,"high":93,"low":232,"close":998,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":998},"2026-05-22",4.42,4.265,-0.173,-3.9,119200,{"date":1003,"open":1004,"high":1005,"low":1006,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-05-21",4.48,4.57,4.33,4.438,-0.255,-5.43,66700,{"date":1012,"open":1013,"high":1014,"low":1015,"close":1016,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-05-20",4.53,4.9,4.35,4.693,0.163,3.6,58900,{"date":1021,"open":962,"high":1022,"low":1023,"close":1013,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1013},"2026-05-19",4.83,4.365,0.151,3.45,124600,{"date":1028,"open":1029,"high":1030,"low":1031,"close":1032,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1032},"2026-05-18",4.24,4.5,4.105,4.379,-0.025,-0.57,41600,{"date":1037,"open":1038,"high":1039,"low":1040,"close":1041,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1041},"2026-05-15",5.04,5.15,4.37,4.404,-1.028,-18.92,46500,{"date":1046,"open":1047,"high":1048,"low":1049,"close":1050,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1050},"2026-05-14",5.02,6.23,4.58,5.432,-0.695,-11.34,144800,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1059,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1059},"2026-05-13",6.16,6.31,5.79,6.127,-0.273,-4.27,13500,{"date":1064,"open":1065,"high":1065,"low":1066,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-05-12",6.67,6.01,6.4,-0.37,-5.47,22500,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1076,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1076},"2026-05-11",6.63,7.1,6.106,6.77,0.141,2.13,43900,{"date":1081,"open":1082,"high":1083,"low":1084,"close":1085,"change":1086,"percent_change":900,"volume":1087,"transactions":9,"vwap":1085},"2026-05-08",6.09,6.64,5.711,6.629,0.604,72000,{"date":1089,"open":1090,"high":1091,"low":1066,"close":1092,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1092},"2026-05-07",6.845,6.865,6.025,-0.955,-13.68,16800,{"date":1097,"open":1098,"high":1098,"low":1099,"close":1100,"change":1068,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1100},"2026-05-06",7.43,5.94,6.98,-5.03,97200,{"date":1104,"open":1105,"high":1106,"low":1105,"close":1107,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1107},"2026-05-05",6.47,8.389,7.35,1.38,23.12,215000,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1116,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1116},"2026-05-04",5.8,6.115,5.74,5.97,0.43,7.76,23200,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1123,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1123},"2026-05-01",5.34,5.54,5.3,0.37,7.16,4700,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1133,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1133},"2026-04-30",5.03,5.24,4.91,5.17,0.332,6.86,4600,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1142,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1142},"2026-04-29",5.21,5.28,4.835,4.838,-0.939,-16.25,7200,{"date":1147,"open":1148,"high":1099,"low":1149,"close":1150,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1150},"2026-04-28",5.61,5.476,5.777,0.264,4.79,7100,{"date":1155,"open":1156,"high":1156,"low":1157,"close":1158,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1158},"2026-04-27",5.86,5.48,5.513,-0.351,-5.99,4100,{"date":1163,"open":405,"high":405,"low":1164,"close":1165,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1165},"2026-04-24",5.65,5.864,-0.761,-11.49,20800,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1174,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1174},"2026-04-23",6.56,6.88,6.29,6.625,-0.295,-4.26,23800,{"date":1179,"open":1180,"high":1181,"low":1180,"close":1182,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1182},"2026-04-22",6.35,6.93,6.92,0.472,7.32,28600,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1190,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1190},"2026-04-21",6.8,6.96,6.448,-0.453,-6.56,10900,{"date":1195,"open":1196,"high":1181,"low":1197,"close":1198,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1198},"2026-04-20",6.815,6.49,6.901,-0.084,-1.2,6400,{"date":1203,"open":1204,"high":1126,"low":1204,"close":1205,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1205},"2026-04-17",6.5,6.985,0.653,10.31,30300,{"date":1210,"open":1211,"high":1211,"low":1212,"close":1213,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1213},"2026-04-16",6.81,5.98,6.332,-0.096,-1.49,10100,{"date":1218,"open":1219,"high":1220,"low":1221,"close":1222,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1222},"2026-04-15",5.99,6.46,5.88,6.428,0.283,4.61,31500,{"date":1227,"open":1228,"high":1229,"low":1230,"close":1231,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1231},"2026-04-14",6.17,6.2,5.95,6.145,0.468,8.24,21600,{"date":1236,"open":1237,"high":1238,"low":1237,"close":1239,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1239},"2026-04-13",4.88,5.78,5.677,0.721,14.55,18900,{"date":1244,"open":1245,"high":1246,"low":1245,"close":1247,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1247},"2026-04-10",4.84,5.134,4.956,0.059,1.2,41700,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1256,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1256},"2026-04-09",5.01,5.25,4.822,4.897,-0.734,-13.03,17700,{"date":1261,"open":1262,"high":1262,"low":1263,"close":1264,"change":1265,"percent_change":1139,"volume":1266,"transactions":9,"vwap":1264},"2026-04-08",5.949,5.56,5.631,0.279,22800,{"date":1268,"open":1269,"high":1270,"low":1271,"close":1272,"change":1273,"percent_change":637,"volume":1274,"transactions":9,"vwap":1272},"2026-04-07",5.16,5.38,4.988,5.352,0.074,19300,{"date":1276,"open":1277,"high":1278,"low":679,"close":1279,"change":1280,"percent_change":1212,"volume":1281,"transactions":9,"vwap":1279},"2026-04-06",5.195,5.31,5.278,0.298,29400,{"date":1283,"open":1284,"high":1285,"low":1284,"close":1285,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1285},"2026-04-02",4.28,4.98,0.293,6.25,21100,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1294,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1294},"2026-04-01",5.012,5.1,4.66,4.687,-0.199,-4.07,25800,{"date":1299,"open":989,"high":1300,"low":1301,"close":1300,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1300},"2026-03-31",4.886,4.458,0.686,16.33,16100,{"date":1306,"open":1307,"high":1307,"low":1308,"close":980,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":980},"2026-03-30",4.565,4.195,-0.322,-7.12,6000,{"date":1313,"open":1237,"high":1237,"low":1314,"close":1315,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1315},"2026-03-27",4.467,4.522,-0.528,-10.46,28000,{"date":1320,"open":1278,"high":1122,"low":1047,"close":1321,"change":1322,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1321},"2026-03-26",5.05,-0.368,-6.79,43500,{"date":1326,"open":1327,"high":1328,"low":1270,"close":1329,"change":1330,"percent_change":493,"volume":1331,"transactions":9,"vwap":1329},"2026-03-25",5.69,5.9,5.418,0.088,58500,{"date":1333,"open":1334,"high":1334,"low":1335,"close":1336,"change":1337,"percent_change":1338,"volume":985,"transactions":9,"vwap":1336},"2026-03-24",6.05,5.13,5.33,-0.775,-12.69,{"date":1340,"open":1341,"high":1056,"low":1342,"close":1343,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1343},"2026-03-23",5.51,5.29,6.105,0.455,8.05,147100,{"date":1348,"open":1349,"high":1349,"low":1350,"close":1164,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1164},"2026-03-20",5.955,5.52,-0.476,-7.77,29000,{"date":1355,"open":1164,"high":1356,"low":1357,"close":1358,"change":1359,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1358},"2026-03-19",6.19,5.6,6.126,0.434,7.62,14500,{"date":1363,"open":1230,"high":1364,"low":1365,"close":1365,"change":1366,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1365},"2026-03-18",6.03,5.692,-0.598,-9.51,46900,{"date":1370,"open":1371,"high":1067,"low":1364,"close":1173,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1173},"2026-03-17",6.21,0.157,2.56,216300,{"date":1376,"open":1377,"high":1378,"low":1350,"close":1379,"change":1380,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1379},"2026-03-16",5.64,6.22,6.133,0.854,16.18,95600,{"date":1384,"open":1385,"high":1164,"low":1386,"close":1387,"change":1388,"percent_change":763,"volume":1389,"transactions":9,"vwap":1387},"2026-03-13",5.645,5.26,5.279,0.094,22600,{"date":1391,"open":1392,"high":1393,"low":434,"close":1394,"change":1395,"percent_change":1396,"volume":1234,"transactions":9,"vwap":1394},"2026-03-12",5.297,5.36,5.185,-0.311,-5.66,{"date":1398,"open":1399,"high":1400,"low":1401,"close":1402,"change":1403,"percent_change":420,"volume":1404,"transactions":9,"vwap":1402},"2026-03-11",5.4,5.68,5.391,5.496,0.166,18700,{"date":1406,"open":679,"high":1407,"low":1408,"close":1336,"change":1409,"percent_change":1025,"volume":1410,"transactions":9,"vwap":1336},"2026-03-10",5.46,5.076,0.178,9600,{"date":1412,"open":1413,"high":1269,"low":1414,"close":1415,"change":1416,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1415},"2026-03-09",5.039,4.895,5.152,0.284,5.83,13700,{"date":1420,"open":1421,"high":1014,"low":1421,"close":1422,"change":1423,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1422},"2026-03-06",4.71,4.868,0.013,0.27,8200,{"date":1427,"open":1278,"high":1428,"low":508,"close":1429,"change":1430,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1429},"2026-03-05",5.32,4.855,-0.547,-10.13,22900,{"date":1434,"open":1435,"high":1436,"low":1435,"close":1437,"change":1438,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1437},"2026-03-04",4.63,5.55,5.402,0.954,21.45,28700,{"date":1442,"open":1443,"high":1444,"low":254,"close":1445,"change":1446,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1445},"2026-03-03",4.3,4.546,4.448,-0.153,-3.33,7900,{"date":1450,"open":1451,"high":1452,"low":1451,"close":1453,"change":1454,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1453},"2026-03-02",4.01,4.605,4.601,0.606,15.17,24600,{"date":1458,"open":1459,"high":254,"low":1460,"close":1461,"change":1462,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1461},"2026-02-27",3.94,3.93,3.995,-0.333,-7.69,5600,{"date":1466,"open":1467,"high":1468,"low":252,"close":1469,"change":1470,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1469},"2026-02-26",4.22,4.41,4.328,-0.038,-0.87,34400,{"date":1474,"open":1475,"high":1476,"low":1475,"close":1477,"change":1478,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1477},"2026-02-25",3.993,4.38,4.366,0.513,13.31,25200,{"date":1482,"open":302,"high":1483,"low":1018,"close":1484,"change":1485,"percent_change":86,"volume":1486,"transactions":9,"vwap":1484},"2026-02-24",3.902,3.853,0.039,7500,{"date":1488,"open":1489,"high":1489,"low":1490,"close":1491,"change":1492,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1491},"2026-02-23",3.95,3.75,3.814,-0.316,-7.65,18000,{"date":1496,"open":980,"high":1497,"low":252,"close":262,"change":1498,"percent_change":1499,"volume":1500,"transactions":9,"vwap":262},"2026-02-20",4.501,-0.155,-3.62,20500,{"date":1502,"open":242,"high":1503,"low":1504,"close":1505,"change":1506,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1505},"2026-02-19",4.294,3.924,4.285,0.11,2.63,15000,{"date":1510,"open":980,"high":1006,"low":979,"close":1511,"change":1512,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1511},"2026-02-18",4.175,-0.04,-0.95,6100,{"date":1516,"open":981,"high":1015,"low":1517,"close":1518,"change":1519,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1518},"2026-02-17",3.81,4.215,0.087,2.11,40500,{"date":1523,"open":1524,"high":1013,"low":964,"close":1525,"change":1526,"percent_change":1424,"volume":1527,"transactions":9,"vwap":1525},"2026-02-13",4.4,4.128,0.011,32700,{"date":1529,"open":988,"high":988,"low":1530,"close":1531,"change":1532,"percent_change":1533,"volume":1259,"transactions":9,"vwap":1531},"2026-02-12",3.87,4.117,-0.041,-0.99,{"date":1535,"open":245,"high":1536,"low":1537,"close":1538,"change":1539,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1538},"2026-02-11",4.32,3.66,4.158,-0.073,-1.73,46400,{"date":1543,"open":1544,"high":1545,"low":1546,"close":1547,"change":1548,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1547},"2026-02-10",4.209,4.49,4.178,4.231,-0.012,-0.28,349500,{"date":1552,"open":1553,"high":1554,"low":1553,"close":1555,"change":1556,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1555},"2026-02-09",3.27,4.34,4.243,1.053,33.01,54600,{"date":1560,"open":12,"high":182,"low":411,"close":182,"change":1561,"percent_change":1562,"volume":1563,"transactions":9,"vwap":182},"2026-02-06",0.544,20.56,97600,{"date":1565,"open":1566,"high":391,"low":1507,"close":1567,"change":1568,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1567},"2026-02-05",3.0079999,2.646,-0.536,-16.84,26800,{"date":1572,"open":1573,"high":955,"low":1574,"close":1575,"change":1576,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1575},"2026-02-04",3.23,2.91,3.182,-0.111,-3.37,15800,{"date":1580,"open":1581,"high":1581,"low":324,"close":1582,"change":1583,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1582},"2026-02-03",3.56,3.293,-0.276,-7.73,47800,{"date":1587,"open":1588,"high":1589,"low":956,"close":1590,"change":1591,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1590},"2026-02-02",3.85,4,3.569,-0.341,-8.72,59300,{"date":1595,"open":1004,"high":1004,"low":1596,"close":1597,"change":1598,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1597},"2026-01-30",3.872,3.91,-0.82,-17.34,48500,{"date":1602,"open":1130,"high":1603,"low":1013,"close":1604,"change":1605,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1604},"2026-01-29",5.27,4.73,-0.425,-8.24,40300,{"date":1609,"open":1610,"high":1611,"low":1253,"close":1612,"change":1613,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1612},"2026-01-28",5.5,5.58,5.155,-0.124,-2.35,28200,{"date":1617,"open":1618,"high":1399,"low":1039,"close":1387,"change":1619,"percent_change":1620,"volume":1615,"transactions":9,"vwap":1387},"2026-01-27",5.351,-0.277,-4.99,{"date":1622,"open":1623,"high":1624,"low":1399,"close":1625,"change":1626,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1625},"2026-01-26",5.45,5.685,5.556,-0.004,-0.07,14400,{"date":1630,"open":1238,"high":1238,"low":1631,"close":1263,"change":1060,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1263},"2026-01-23",5.44,-4.68,22700,{"date":1635,"open":1636,"high":1637,"low":1417,"close":1638,"change":1639,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1638},"2026-01-22",6.33,6.375,5.833,-0.648,-10,17400,{"date":1643,"open":1644,"high":1645,"low":1646,"close":1647,"change":1648,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1647},"2026-01-21",6.48,6.825,6.26,6.481,-0.185,-2.78,32900,{"date":1652,"open":1653,"high":1654,"low":1653,"close":1655,"change":1656,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1655},"2026-01-20",6.151,6.9,6.666,-0.046,-0.69,8700,{"date":1660,"open":1661,"high":1662,"low":1663,"close":1664,"change":1665,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1664},"2026-01-16",6.185,6.75,6.175,6.712,0.405,6.42,40600,{"date":1669,"open":1670,"high":1083,"low":1371,"close":1671,"change":1672,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1671},"2026-01-15",6.52,6.307,-0.66,-9.47,11700,{"date":1676,"open":1677,"high":1678,"low":1679,"close":1680,"change":1280,"percent_change":989,"volume":1681,"transactions":9,"vwap":1680},"2026-01-14",6.7,7.155,6.55,6.967,50300,{"date":1683,"open":327,"high":327,"low":1684,"close":1685,"change":1191,"percent_change":790,"volume":1686,"transactions":9,"vwap":1685},"2026-01-13",6.39,6.669,19500,{"date":1688,"open":1689,"high":1690,"low":1689,"close":1691,"change":1692,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1691},"2026-01-12",6.54,7.18,7.122,0.566,8.63,10500,{"date":1696,"open":1654,"high":1697,"low":1698,"close":1699,"change":1700,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1699},"2026-01-09",6.94,6.495,6.556,-0.338,-4.9,14000,{"date":1704,"open":1076,"high":1705,"low":1706,"close":1707,"change":1708,"percent_change":1709,"volume":1628,"transactions":9,"vwap":1707},"2026-01-08",6.95,6.51,6.894,-0.023,-0.33,{"date":1711,"open":1712,"high":1712,"low":1713,"close":1714,"change":1657,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1714},"2026-01-07",7.41,6.83,6.917,-9.07,12600,{"date":1718,"open":1719,"high":1720,"low":1721,"close":1722,"change":1723,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1722},"2026-01-06",7.59,7.77,7.13,7.607,-0.168,-2.16,27000,{"date":1727,"open":1728,"high":1729,"low":1728,"close":1730,"change":1731,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1730},"2026-01-05",7.39,7.95,7.775,0.816,11.73,26600,{"date":1735,"open":1736,"high":1737,"low":1738,"close":1739,"change":1740,"percent_change":1712,"volume":1741,"transactions":9,"vwap":1739},"2026-01-02",6.615,7.08,6.558,6.959,0.48,8100,{"date":1743,"open":1172,"high":1172,"low":1744,"close":1745,"change":1746,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1745},"2025-12-31",6.34,6.479,-0.492,-7.06,23900,{"date":1750,"open":1751,"high":1752,"low":1753,"close":1753,"change":1754,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1753},"2025-12-30",7.365,7.379,6.971,-0.463,-6.23,6600,{"date":1758,"open":1759,"high":1760,"low":1761,"close":1762,"change":1763,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1762},"2025-12-29",7.42,7.72,7.33,7.434,-0.196,-2.57,49900,{"date":1767,"open":1768,"high":1768,"low":1769,"close":1770,"change":1771,"percent_change":1772,"volume":1641,"transactions":9,"vwap":1770},"2025-12-26",8.15,7.51,7.63,-0.739,-8.83,{"date":1774,"open":1775,"high":1776,"low":1777,"close":1776,"change":1778,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1776},"2025-12-24",8.1,8.369,8.01,0.096,1.16,5200,{"date":1782,"open":1783,"high":1783,"low":1784,"close":1784,"change":1785,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1784},"2025-12-23",8.77,8.273,-1.211,-12.77,41900,{"date":1789,"open":1790,"high":1791,"low":1790,"close":1792,"change":1793,"percent_change":302,"volume":1794,"transactions":9,"vwap":1792},"2025-12-22",9.44,9.81,9.484,0.334,17300,{"date":1796,"open":1797,"high":1798,"low":1797,"close":1799,"change":1800,"percent_change":1797,"volume":1801,"transactions":9,"vwap":1799},"2025-12-19",8.59,9.165,9.15,0.724,7600,{"date":1803,"open":1804,"high":1805,"low":1233,"close":1806,"change":937,"percent_change":324,"volume":1807,"transactions":9,"vwap":1806},"2025-12-18",8.8,8.95,8.426,2900,{"date":1809,"open":1810,"high":1810,"low":1811,"close":1811,"change":950,"percent_change":1812,"volume":1780,"transactions":9,"vwap":1811},"2025-12-17",9.16,8.175,-4.22,{"date":1814,"open":1815,"high":1816,"low":1817,"close":1818,"change":1819,"percent_change":431,"volume":1820,"transactions":9,"vwap":1818},"2025-12-16",8.6,8.78,8.48,8.535,0.22,5400,{"date":1822,"open":1823,"high":1823,"low":1824,"close":1825,"change":1826,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1825},"2025-12-15",8.58,8.08,8.315,-0.452,-5.16,13200,{"date":1830,"open":1790,"high":1790,"low":1831,"close":1832,"change":1833,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1832},"2025-12-12",8.65,8.767,-0.864,-8.97,14200,{"date":1837,"open":1838,"high":1839,"low":1840,"close":1839,"change":1008,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1839},"2025-12-11",9.18,9.631,8.83,-2.58,14100,{"date":1844,"open":1845,"high":1846,"low":1845,"close":1847,"change":1848,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1847},"2025-12-10",9.22,9.99,9.886,0.057,0.58,3600,{"date":1852,"open":1853,"high":1854,"low":938,"close":1855,"change":1856,"percent_change":1857,"volume":1361,"transactions":9,"vwap":1855},"2025-12-09",9.46,10.44,9.829,0.104,1.07,{"date":1859,"open":1860,"high":1860,"low":1861,"close":1862,"change":950,"percent_change":1863,"volume":1425,"transactions":9,"vwap":1862},"2025-12-08",10.4,9.45,9.725,-3.57,{"date":1865,"open":1866,"high":1867,"low":1868,"close":1869,"change":1870,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1869},"2025-12-05",10.05,10.49,10,10.085,-0.843,-7.71,26300,{"date":1874,"open":1875,"high":1876,"low":1868,"close":1877,"change":1878,"percent_change":1879,"volume":1508,"transactions":9,"vwap":1877},"2025-12-04",10.2,11.05,10.928,0.938,9.39,{"date":1881,"open":1882,"high":1883,"low":1882,"close":1846,"change":1884,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1846},"2025-12-03",9.04,10.16,1.223,13.95,81500,{"date":1888,"open":1889,"high":1890,"low":1891,"close":1832,"change":1892,"percent_change":445,"volume":1893,"transactions":9,"vwap":1832},"2025-12-02",8.345,9.19,8.228,0.849,21800,{"date":1895,"open":1896,"high":1897,"low":1898,"close":1899,"change":1900,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1899},"2025-12-01",7.88,8.07,7.46,7.918,-1.079,-11.99,37000,{"date":1904,"open":1799,"high":975,"low":1816,"close":1905,"change":1280,"percent_change":350,"volume":1906,"transactions":9,"vwap":1905},"2025-11-28",8.997,13000,{"date":1908,"open":1909,"high":1910,"low":1909,"close":1911,"change":1912,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1911},"2025-11-26",8.06,8.71,8.699,0.934,12.03,33400,{"date":1916,"open":1917,"high":1917,"low":1728,"close":1918,"change":1919,"percent_change":1920,"volume":1368,"transactions":9,"vwap":1918},"2025-11-25",7.84,7.765,-0.432,-5.27,{"date":1922,"open":1712,"high":1923,"low":1924,"close":1923,"change":1925,"percent_change":1926,"volume":1725,"transactions":9,"vwap":1923},"2025-11-24",8.197,7.12,1.087,15.29,{"date":1928,"open":1220,"high":1929,"low":1930,"close":1931,"change":1932,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1931},"2025-11-21",7.55,6.444,7.11,0.767,12.09,40100,{"date":1936,"open":1937,"high":1712,"low":1646,"close":1938,"change":1939,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1938},"2025-11-20",7.27,6.343,0.035,0.55,35700,{"date":1943,"open":1944,"high":1945,"low":1946,"close":1947,"change":1948,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1947},"2025-11-19",6.37,6.635,5.67,6.308,-0.59,-8.55,55700,{"date":1952,"open":1076,"high":1953,"low":1204,"close":1954,"change":1955,"percent_change":1712,"volume":1956,"transactions":9,"vwap":1954},"2025-11-18",7,6.898,0.476,19100,{"date":1958,"open":1188,"high":1959,"low":1960,"close":1961,"change":1962,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1961},"2025-11-17",6.844,6.252,6.422,-0.736,-10.28,45100,{"date":1966,"open":1967,"high":1968,"low":1969,"close":1970,"change":1971,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1970},"2025-11-14",7.818,8.073,7.15,7.158,-1.008,-12.34,25500,{"date":1975,"open":1976,"high":1977,"low":1978,"close":1978,"change":1979,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1978},"2025-11-13",9.7,9.748,8.166,-2.081,-20.31,39100,{"date":1983,"open":1984,"high":1984,"low":1985,"close":1986,"change":1987,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1986},"2025-11-12",10.45,9.66,10.247,0.071,0.7,7400,{"date":1991,"open":1992,"high":1993,"low":1994,"close":1995,"change":1996,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1995},"2025-11-11",10.1,10.273,9.551,10.176,-0.693,-6.38,9500,{"date":2000,"open":2001,"high":2001,"low":2002,"close":2003,"change":2004,"percent_change":2005,"volume":2006,"transactions":9,"vwap":2003},"2025-11-10",10.95,10.17,10.869,0.696,6.84,18600,{"date":2008,"open":887,"high":2009,"low":2010,"close":2011,"change":2012,"percent_change":2013,"volume":1480,"transactions":9,"vwap":2011},"2025-11-07",10.22,9.103,10.173,0.291,2.94,{"date":2015,"open":2016,"high":2016,"low":2017,"close":2018,"change":2019,"percent_change":2020,"volume":2021,"transactions":9,"vwap":2018},"2025-11-06",11.295,9.505,9.882,-1.845,-15.73,17500,{"date":2023,"open":2024,"high":2025,"low":2026,"close":2027,"change":2028,"percent_change":2029,"volume":2030,"transactions":9,"vwap":2027},"2025-11-05",11.36,11.76,10.701,11.727,1.232,11.74,8600,{"date":2032,"open":2033,"high":2034,"low":2035,"close":2035,"change":2036,"percent_change":2037,"volume":2038,"transactions":9,"vwap":2035},"2025-11-04",12.729,13.45,10.495,-2.262,-17.73,38700,{"date":2040,"open":2041,"high":2042,"low":2043,"close":2044,"change":2045,"percent_change":2046,"volume":2047,"transactions":9,"vwap":2044},"2025-11-03",12.77,13.17,12.08,12.757,-0.222,-1.71,3900,{"date":2049,"open":2050,"high":2051,"low":2052,"close":2051,"change":2053,"percent_change":2054,"volume":2055,"transactions":9,"vwap":2051},"2025-10-31",12.75,12.979,12.68,0.326,2.58,2700,{"date":2057,"open":2058,"high":2058,"low":2059,"close":2060,"change":2061,"percent_change":2062,"volume":1998,"transactions":9,"vwap":2060},"2025-10-30",13.13,12.56,12.653,-1.519,-10.72,{"date":2064,"open":2065,"high":2066,"low":2067,"close":2068,"change":2069,"percent_change":2070,"volume":2071,"transactions":9,"vwap":2068},"2025-10-29",14.18,14.95,14.02,14.172,-0.754,-5.05,13900,{"date":2073,"open":2074,"high":2075,"low":2076,"close":2076,"change":2077,"percent_change":2078,"volume":2079,"transactions":9,"vwap":2076},"2025-10-28",15.79,16.08,14.926,-1.273,-7.86,3000,{"date":175,"open":2081,"high":21,"low":2081,"close":21,"change":2082,"percent_change":2083,"volume":1464,"transactions":9,"vwap":21},15.73,0.469,2.98]