[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BMNG":3,"homepage-market-summary":26,"stock-historical-BMNG":169},{"ticker":4,"date":5,"profile":6,"quote":11},"BMNG","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 BMNR 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},27.98,30.85,32.1,27.2,29.01,-1.03,-3.55,437983.932514,0,347,8.39,1042027.6651155447,5.8,235,{"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},1042028,244876501.302153,-91.8,"2025-10-27",[177,180,190,201,211,222,233,243,254,265,276,287,298,309,320,331,342,353,363,374,385,395,406,417,428,439,450,461,471,482,493,504,515,526,537,548,559,570,581,591,602,612,622,632,643,653,664,674,685,695,705,716,727,737,748,759,770,781,791,801,809,818,826,833,840,848,856,863,872,880,888,896,904,913,920,929,937,946,954,963,971,980,987,994,1003,1012,1021,1030,1039,1048,1057,1066,1072,1081,1090,1098,1105,1113,1122,1130,1138,1147,1156,1165,1173,1182,1190,1198,1204,1211,1219,1225,1234,1242,1250,1257,1262,1270,1274,1281,1286,1292,1296,1300,1304,1310,1315,1324,1329,1335,1341,1348,1354,1358,1363,1367,1371,1375,1382,1391,1398,1404,1409,1414,1417,1422,1427,1432,1437,1443,1448,1453,1458,1463,1468,1472,1476,1479,1484,1488,1493,1497,1501,1506,1512,1517,1523,1531,1537,1546,1555,1564,1572,1580,1587,1594,1602,1610,1618,1626,1635,1644,1651,1659,1668,1676,1685,1692,1701,1708,1714,1721,1727,1735,1742,1750,1758,1766,1773,1781,1787,1795,1804,1812,1821,1829,1837,1846,1854,1862,1871,1880,1889,1896,1905,1913,1920,1928,1936,1943,1951,1960,1969,1978,1987,1996,2004,2012,2019,2026,2034,2043,2052,2061,2069],{"date":5,"open":13,"high":14,"low":15,"close":12,"change":17,"percent_change":18,"volume":19,"transactions":178,"vwap":179},2563,30.1817,{"date":181,"open":182,"high":183,"low":184,"close":16,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-01",28.25,30.28,28.195,0.743,2.63,211389.910818,1817,28.9176,{"date":191,"open":192,"high":193,"low":194,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-30",30.19,31.589,27.9,28.267,-0.863,-2.96,296548.913203,2153,29.073,{"date":202,"open":203,"high":203,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-29",31.38,28.2295,29.13,-0.1058,-0.36,260376.336995,1750,29.4605,{"date":212,"open":213,"high":214,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-28",30.16,31.67,29.00917,29.2358,-1.5984,-5.18,320248.937567,1842,30.2993,{"date":223,"open":224,"high":225,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-25",32.5,32.75,29.47,30.8342,-1.0958,-3.43,279921.853154,2026,30.823,{"date":234,"open":235,"high":236,"low":235,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-24",30.11,32.7399,31.93,1.1511,3.74,339087.373808,2106,31.1659,{"date":244,"open":245,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-23",32.44,33.35,30.4714,30.7789,-3.0195,-8.93,491016.152803,2197,31.6528,{"date":255,"open":256,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-22",32.03,34.04,31.49,33.7984,1.1584,3.55,243188.658392,1795,32.6078,{"date":266,"open":267,"high":268,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-21",31.22,32.885,30.31,32.64,4.6834,16.75,544255.590315,2696,31.5076,{"date":277,"open":278,"high":279,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-18",25.5,28.57,25.49,27.9566,4.2566,17.96,395483.346936,1970,27.0345,{"date":288,"open":289,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-17",22.9,25.02,22.68,23.7,1.9452,8.94,269293.123091,1711,23.8925,{"date":299,"open":300,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-16",23.13,23.319,20.505,21.7548,-1.608,-6.88,577248.521628,3261,22.1002,{"date":310,"open":311,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-15",25.53,25.6999,22.01,23.3628,-4.7843,-17,485138.60358,3073,24.1204,{"date":321,"open":322,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-14",25.45,28.5,25.39,28.1471,1.5171,5.7,453814.088026,2354,26.7868,{"date":332,"open":333,"high":334,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-11",25.68,30.48,25.1797,26.63,1.6434,6.58,464432.22429,2796,27.4237,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-10",23.69,25.88,23.1501,24.9866,0.0833,0.33,382089.783995,1552,24.4545,{"date":354,"open":355,"high":355,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-09",27.62,24.81,24.9033,-1.3267,-5.06,166845.35544,1338,25.957,{"date":364,"open":365,"high":366,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-08",26.22,27.03,25.025,26.23,-0.2273,-0.86,288314.135061,1744,26.3435,{"date":375,"open":376,"high":377,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-04",27.29,27.695,25.6,26.4573,-3.333,-11.19,333737.83078,2593,26.7191,{"date":386,"open":387,"high":388,"low":387,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-03",24.72,30.22,29.7903,6.5803,28.35,479907.846152,3845,28.1943,{"date":396,"open":397,"high":398,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-02",23.155,24.118,22.85,23.21,-0.65,-2.72,201640.904033,1313,23.2043,{"date":407,"open":408,"high":409,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-09-01",26.105,26.34,23.18,23.86,-4.5526,-16.02,353410.636231,2592,24.8491,{"date":418,"open":419,"high":420,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-31",25.25,28.505,24.89,28.4126,3.4626,13.88,359117.599706,2059,26.6992,{"date":429,"open":430,"high":431,"low":432,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-28",28.01,29.34,24.93,24.95,-4.4659,-15.18,280852.90834,2485,26.706,{"date":440,"open":441,"high":442,"low":443,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-27",29.82,32.11,28.17,29.4159,1.6859,6.08,428992.001551,3279,30.2061,{"date":451,"open":452,"high":453,"low":454,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-26",26.25,28.48,26.06,27.73,0.4275,1.57,269812.906831,2333,27.6503,{"date":462,"open":463,"high":464,"low":62,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-25",25.27,29.62,27.3025,1.1687,4.47,390038.793019,2783,27.6239,{"date":472,"open":473,"high":474,"low":475,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-24",24.84,27.69,24.34,26.1338,2.7538,11.78,476375.322442,3724,26.2069,{"date":483,"open":484,"high":485,"low":486,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-21",22.17,24.385,21.65,23.38,2.4866,11.9,642245.226656,4187,23.3224,{"date":494,"open":495,"high":496,"low":497,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-20",20.98,21.43,19.515,20.8934,2.3979,12.96,844006.704038,4893,20.793,{"date":505,"open":506,"high":507,"low":508,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-19",15.79,19.65,15.47,18.4955,3.1204,20.3,1931870.975068,6593,18.6933,{"date":516,"open":517,"high":518,"low":519,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-18",15.52,16.44,15.27,15.3751,-0.6398,-4,397712.2721,1488,15.9038,{"date":527,"open":528,"high":529,"low":530,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-17",15.195,16.52,15.09,16.0149,0.8746,5.78,356802.187898,1712,16.0975,{"date":538,"open":539,"high":540,"low":541,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-14",14.92,15.25,13.925,15.1403,-0.3744,-2.41,454857.421458,2257,14.5267,{"date":549,"open":550,"high":551,"low":552,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-13",14.785,15.69,14.42,15.5147,0.6375,4.29,638298.33,2251,14.9805,{"date":560,"open":561,"high":562,"low":563,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-12",15.5,15.59,14.7,14.8772,-0.2533,-1.67,463800.127643,2598,15.1152,{"date":571,"open":572,"high":573,"low":574,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-11",15.35,15.735,14.39,15.1305,-0.1242,-0.81,504012.754971,2054,14.9519,{"date":582,"open":583,"high":518,"low":584,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-10",16.27,15.1,15.2547,-1.1953,-7.27,692252.620646,2961,15.481,{"date":592,"open":593,"high":594,"low":595,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-07",16.58,17.235,15.3,16.45,0.8649,5.55,416127.542859,2413,16.2065,{"date":603,"open":584,"high":604,"low":605,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-08-06",16.24,14.8,15.5851,-0.2149,-1.36,304599.131241,1819,15.5262,{"date":613,"open":614,"high":615,"low":552,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-08-05",15.16,16.08,15.8,0.54,3.54,331088.056553,2500,15.2769,{"date":623,"open":624,"high":625,"low":626,"close":627,"change":114,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-08-04",14.19,15.3801,13.99,15.26,8,299315.326849,1385,14.594,{"date":633,"open":634,"high":635,"low":636,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-08-03",13.3,14.33,12.99,14.13,0.1921,1.38,290335.81822,1422,13.8056,{"date":644,"open":645,"high":605,"low":646,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-31",14.74,12.7,13.9379,-1.3942,-9.09,639188.007906,3770,13.5941,{"date":654,"open":655,"high":656,"low":657,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-30",13.66,15.56,13.5,15.3321,2.3006,17.65,370190.7011,2095,14.7497,{"date":665,"open":666,"high":667,"low":500,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-29",14.36,14.91,13.0315,-1.5712,-10.76,428198.534473,2289,13.7744,{"date":675,"open":676,"high":677,"low":678,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-28",13.71,15.21,12.61,14.6027,-0.6673,-4.37,464836.770182,4032,14.1982,{"date":686,"open":687,"high":688,"low":689,"close":519,"change":690,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-27",13.405,15.88,13.35,3.1757,26.26,882269.645844,7474,14.927,{"date":696,"open":697,"high":697,"low":698,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-24",13.38,11.63,12.0943,-1.2992,-9.7,642955.160003,5182,12.1294,{"date":706,"open":707,"high":708,"low":709,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-23",14.52,15.57,12.87,13.3935,-1.9765,-12.86,926234.073583,7368,13.6993,{"date":717,"open":718,"high":719,"low":720,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":725,"vwap":726},"2026-07-22",14.34,16.2,14.21,15.37,0.866,5.97,776988.101102,6740,15.1874,{"date":728,"open":624,"high":729,"low":730,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":735,"vwap":736},"2026-07-21",14.55,13.6986,14.504,0.974,7.2,759813.495846,8185,14.1526,{"date":738,"open":739,"high":740,"low":741,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":746,"vwap":747},"2026-07-20",12.56,13.94,12.4,13.53,1.3977,11.52,587205.310828,5189,13.1945,{"date":749,"open":750,"high":751,"low":752,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":757,"vwap":758},"2026-07-17",10.97,12.38,10.6,12.1323,0.3023,2.56,747199.393578,5443,11.6101,{"date":760,"open":761,"high":762,"low":763,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":768,"vwap":769},"2026-07-16",12.05,12.285,11.2,11.83,-0.53,-4.29,1037115.540525,12613,11.847,{"date":771,"open":772,"high":773,"low":774,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":779,"vwap":780},"2026-07-15",13.915,14.1,12.08,12.36,-0.77,-5.86,1496297.251727,17912,12.834,{"date":782,"open":783,"high":784,"low":764,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":789,"vwap":790},"2026-07-14",11.93,13.24,13.13,2.41,22.48,2327417.265162,18790,12.6579,{"date":792,"open":793,"high":794,"low":795,"close":796,"change":765,"percent_change":797,"volume":798,"transactions":799,"vwap":800},"2026-07-13",10.905,11.105,10.28,10.72,-4.71,989213.963393,10378,10.5682,{"date":802,"open":803,"high":774,"low":804,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-07-10",11.74,11.22,11.25,0.42,3.88,580800,{"date":810,"open":811,"high":812,"low":813,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-07-09",10.9,11.16,10.61,10.83,-0.28,-2.52,850900,{"date":819,"open":820,"high":763,"low":821,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-07-08",10.45,9.99,11.11,0.07,0.63,1887800,{"date":827,"open":489,"high":739,"low":828,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-07-07",11.01,11.04,-1.19,-9.73,744700,{"date":834,"open":820,"high":835,"low":836,"close":837,"change":838,"percent_change":92,"volume":839,"transactions":9,"vwap":837},"2026-07-06",13.11,10.44,12.23,1.73,1724000,{"date":841,"open":814,"high":842,"low":843,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-07-02",11.77,10.35,10.5,0.27,2.64,1366100,{"date":849,"open":850,"high":851,"low":852,"close":853,"change":854,"percent_change":761,"volume":855,"transactions":9,"vwap":853},"2026-07-01",9.16,10.865,9.06,10.23,1.1,1729100,{"date":857,"open":858,"high":859,"low":22,"close":860,"change":861,"percent_change":587,"volume":862,"transactions":9,"vwap":860},"2026-06-30",8.98,9.375,9.13,-0.716,1545500,{"date":864,"open":865,"high":866,"low":867,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-06-29",9.67,9.95,8.75,9.846,0.446,4.74,634200,{"date":873,"open":867,"high":874,"low":875,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-06-26",9.81,8.66,9.4,0.17,1.84,835100,{"date":881,"open":882,"high":882,"low":883,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-06-25",10.55,8.82,9.23,-1,-9.78,946100,{"date":889,"open":890,"high":891,"low":892,"close":853,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":853},"2026-06-24",11.73,11.85,9.965,-1.72,-14.39,1692000,{"date":897,"open":898,"high":899,"low":890,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-06-23",11.99,12.55,11.95,-1.2,-9.13,818500,{"date":905,"open":906,"high":907,"low":908,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-06-22",13.985,15.33,12.97,13.15,-0.6,-4.36,722300,{"date":914,"open":697,"high":915,"low":916,"close":917,"change":34,"percent_change":918,"volume":919,"transactions":9,"vwap":917},"2026-06-18",13.8,12.54,13.75,5.61,586500,{"date":921,"open":922,"high":923,"low":924,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-06-17",13.76,14.89,13,13.02,-0.84,-6.06,805100,{"date":930,"open":519,"high":931,"low":932,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-06-16",15.76,13.82,13.86,-1.632,-10.53,680700,{"date":938,"open":939,"high":940,"low":941,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-06-15",15.62,16.73,15.46,15.492,1.691,12.25,1226400,{"date":947,"open":624,"high":948,"low":949,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-06-12",15.069,13.56,13.801,-0.729,-5.02,512500,{"date":955,"open":956,"high":957,"low":958,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-06-11",13.14,14.58,12.63,14.53,1.48,11.34,1012500,{"date":964,"open":655,"high":965,"low":966,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-06-10",14.44,12.94,13.05,-1.04,-7.38,733000,{"date":972,"open":973,"high":974,"low":975,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-06-09",14.67,15.42,12.82,14.09,-1.21,-7.91,1044200,{"date":981,"open":982,"high":983,"low":984,"close":595,"change":985,"percent_change":744,"volume":986,"transactions":9,"vwap":595},"2026-06-08",15.02,16.049999,14.62,1.58,792800,{"date":988,"open":989,"high":989,"low":909,"close":990,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":990},"2026-06-05",15.93,13.72,-3.97,-22.44,1980000,{"date":995,"open":996,"high":997,"low":998,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-06-04",15.67,17.75,15.44,17.69,1.87,11.82,534400,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-06-03",17.52,17.6,15.65,15.82,-2.2,-12.21,771100,{"date":1013,"open":1014,"high":1015,"low":1016,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-06-02",19.07,19.5,17.049999,18.02,-1.85,-9.31,1207200,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1026,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1026},"2026-06-01",19.11,21.14,18.5,19.87,-0.834,-4.03,553800,{"date":1031,"open":1032,"high":1033,"low":1034,"close":1035,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1035},"2026-05-29",19.8,22.040001,18.97,20.704,-0.086,-0.41,451100,{"date":1040,"open":1041,"high":1042,"low":1043,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-05-28",18.88,20.94,17.88,20.79,0.85,4.26,467400,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1053,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1053},"2026-05-27",20.34,20.57,19.67,19.94,-0.76,-3.67,453900,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1062,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1062},"2026-05-26",20.915,22.525,20.38,20.7,0.67,3.34,592700,{"date":1067,"open":496,"high":1068,"low":1053,"close":1069,"change":566,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1069},"2026-05-22",22.23,20.030001,-7.7,420600,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-05-21",20.42,21.85,20.24,21.7,0.45,2.12,543900,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1086,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1086},"2026-05-20",20,21.83,19.74,21.25,1.61,8.2,366500,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1095,"change":207,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1095},"2026-05-19",19.49,20.427,19.059999,19.64,-1.8,375000,{"date":1099,"open":1100,"high":1100,"low":1101,"close":1083,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1083},"2026-05-18",21.41,18.96,-2.62,-11.58,842000,{"date":1106,"open":1107,"high":1107,"low":1108,"close":1109,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1109},"2026-05-15",26.29,22.58,22.62,-5.33,-19.07,473600,{"date":1114,"open":1115,"high":1116,"low":1117,"close":1118,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1118},"2026-05-14",26.040001,29.65,24.85,27.95,1.91,7.33,478300,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1115,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1115},"2026-05-13",26.91,27.34,25.75,-1.4,-5.1,199900,{"date":1131,"open":1132,"high":1132,"low":1133,"close":1134,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1134},"2026-05-12",29.41,26.19,27.44,-3.54,-11.43,512400,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1143,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1143},"2026-05-11",28.51,31.85,28.42,30.98,2.21,7.68,405400,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1152,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1152},"2026-05-08",28.19,29.35,27.09,28.77,0.22,0.77,214700,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1161,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1161},"2026-05-07",30,30.1,26.81,28.55,-2.39,-7.72,689700,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1170,"change":765,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1170},"2026-05-06",31.11,32.41,30.15,30.94,-1.68,507800,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1178,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1178},"2026-05-05",31.64,32.07,30.34,31.47,0.87,2.84,220000,{"date":1183,"open":1184,"high":1185,"low":1184,"close":1186,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1186},"2026-05-04",28.8,31.6,30.6,2.4,8.51,2778830,{"date":1191,"open":1192,"high":1193,"low":15,"close":1194,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1194},"2026-05-01",27.8,29,28.2,1.2,4.44,2871695,{"date":1199,"open":378,"high":15,"low":62,"close":1200,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1200},"2026-04-30",27,1.6,6.3,2523240,{"date":1205,"open":1206,"high":1200,"low":1207,"close":1208,"change":1009,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1208},"2026-04-29",26.8,24.2,25.4,-7.97,3086235,{"date":1212,"open":1213,"high":1194,"low":1214,"close":1215,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1215},"2026-04-28",26.4,25.2,27.6,-0.2,-0.72,2777405,{"date":1220,"open":1193,"high":1158,"low":1221,"close":1192,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1192},"2026-04-27",27.4,-1.6,-5.44,2940340,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1230,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1230},"2026-04-24",29.8,30.3,28.1,29.4,0.2,0.68,3091850,{"date":1235,"open":1186,"high":1236,"low":1237,"close":1238,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1238},"2026-04-23",32,28.08,29.2,-3.6,-10.98,3901700,{"date":1243,"open":1185,"high":1244,"low":1245,"close":1246,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1246},"2026-04-22",33,31,32.8,4.2,14.69,3733370,{"date":1251,"open":1245,"high":1185,"low":1252,"close":1253,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1253},"2026-04-21",28.4,28.6,-2.4,-7.74,4094380,{"date":1258,"open":1259,"high":1185,"low":1194,"close":1245,"change":885,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1245},"2026-04-20",29.6,-3.12,3591810,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1236,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1236},"2026-04-17",32.2,35.2,31.2,1.4,4.58,4135705,{"date":1271,"open":1272,"high":1272,"low":1194,"close":1186,"change":1231,"percent_change":134,"volume":1273,"transactions":9,"vwap":1186},"2026-04-16",30.8,3160260,{"date":1275,"open":1253,"high":1272,"low":1276,"close":1277,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1277},"2026-04-15",27.3,30.4,2,7.04,2811885,{"date":1282,"open":1186,"high":1283,"low":15,"close":1252,"change":1231,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1252},"2026-04-14",32.6,0.71,3327640,{"date":1287,"open":1206,"high":1227,"low":1288,"close":1194,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1194},"2026-04-13",26.2,0.6,2.17,3762810,{"date":1293,"open":1252,"high":1193,"low":1200,"close":1215,"change":124,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1215},"2026-04-10",1.47,2954595,{"date":1297,"open":1215,"high":1230,"low":378,"close":15,"change":901,"percent_change":1298,"volume":1299,"transactions":9,"vwap":15},"2026-04-09",-4.23,3773330,{"date":1301,"open":1238,"high":1230,"low":1288,"close":1252,"change":1302,"percent_change":646,"volume":1303,"transactions":9,"vwap":1252},"2026-04-08",3.2,3395125,{"date":1305,"open":1306,"high":1214,"low":1307,"close":1214,"change":901,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1214},"2026-04-07",24.4,23,-4.55,3165045,{"date":1311,"open":62,"high":15,"low":1312,"close":1213,"change":1313,"percent_change":975,"volume":1314,"transactions":9,"vwap":1213},"2026-04-06",24.8,3,3982180,{"date":1316,"open":1317,"high":1318,"low":1319,"close":1320,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1320},"2026-04-02",22,23.8,20.8,23.4,-0.8,-3.31,4116015,{"date":1325,"open":62,"high":1326,"low":1327,"close":1207,"change":20,"percent_change":20,"volume":1328,"transactions":9,"vwap":1207},"2026-04-01",26,23.6,4071420,{"date":1330,"open":1331,"high":62,"low":1332,"close":1207,"change":1302,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1207},"2026-03-31",21.8,21,15.24,4036905,{"date":1336,"open":1307,"high":1337,"low":1083,"close":1332,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1332},"2026-03-30",23.2,-0.4,-1.87,3436365,{"date":1342,"open":1343,"high":1337,"low":1332,"close":1344,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1344},"2026-03-27",22.8,21.4,-2.8,-11.57,4245540,{"date":1349,"open":1213,"high":1221,"low":1350,"close":1207,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1207},"2026-03-26",24,-4.6,-15.97,4112030,{"date":1355,"open":1238,"high":1186,"low":1221,"close":1184,"change":1195,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1184},"2026-03-25",4.35,5053080,{"date":1359,"open":1253,"high":1259,"low":1360,"close":1215,"change":901,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1215},"2026-03-24",26.5,-4.17,4305990,{"date":1364,"open":1253,"high":1277,"low":1200,"close":1184,"change":1289,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1184},"2026-03-23",2.13,4935700,{"date":1368,"open":1184,"high":1184,"low":1288,"close":1194,"change":910,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1194},"2026-03-20",-2.08,3032510,{"date":1372,"open":1215,"high":1230,"low":1206,"close":1184,"change":1321,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1184},"2026-03-19",-2.7,2599105,{"date":1376,"open":1377,"high":1378,"low":1230,"close":1259,"change":1379,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1259},"2026-03-18",32.3,32.9,-5.38,-15.38,2487635,{"date":1383,"open":1384,"high":1385,"low":1386,"close":1387,"change":1388,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1387},"2026-03-17",35.4,37,34.2,34.98,-0.62,-1.74,2884970,{"date":1392,"open":1264,"high":1393,"low":1264,"close":1394,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1394},"2026-03-16",36,35.6,7.8,28.06,2885055,{"date":1399,"open":1266,"high":1400,"low":1401,"close":1192,"change":1216,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1192},"2026-03-13",33.8,27.66,-0.71,3041150,{"date":1405,"open":1253,"high":1227,"low":1206,"close":1406,"change":1127,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1406},"2026-03-12",28,-4.76,1836620,{"date":1410,"open":1184,"high":1411,"low":1221,"close":1230,"change":42,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1230},"2026-03-11",30.5,3.52,1865040,{"date":1415,"open":1184,"high":1277,"low":1221,"close":1252,"change":20,"percent_change":20,"volume":1416,"transactions":9,"vwap":1252},"2026-03-10",1725165,{"date":1418,"open":62,"high":1252,"low":1312,"close":1252,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1252},"2026-03-09",4.4,18.33,1178030,{"date":1423,"open":378,"high":1424,"low":1318,"close":1350,"change":522,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1350},"2026-03-06",25.8,-14.29,763225,{"date":1428,"open":1158,"high":1272,"low":1429,"close":1406,"change":1009,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1406},"2026-03-05",26.64,-7.28,906500,{"date":1433,"open":1227,"high":1264,"low":1193,"close":1434,"change":1435,"percent_change":519,"volume":1436,"transactions":9,"vwap":1434},"2026-03-04",30.2,4,1406320,{"date":1438,"open":1439,"high":1192,"low":1306,"close":1288,"change":1440,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1288},"2026-03-03",25.9,-2.3,-8.07,1251900,{"date":1444,"open":1306,"high":1277,"low":1306,"close":323,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":323},"2026-03-02",3.5,14,1126315,{"date":1449,"open":1206,"high":1450,"low":1306,"close":62,"change":522,"percent_change":1451,"volume":1452,"transactions":9,"vwap":62},"2026-02-27",27.18,-13.79,680665,{"date":1454,"open":1236,"high":1377,"low":1221,"close":1193,"change":1455,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1193},"2026-02-26",-3.2,-9.94,1094405,{"date":1459,"open":1259,"high":1460,"low":1238,"close":1264,"change":24,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1264},"2026-02-25",34,21.97,2001760,{"date":1464,"open":1465,"high":1200,"low":1306,"close":1213,"change":124,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1213},"2026-02-24",24.7,1.54,612870,{"date":1469,"open":1200,"high":15,"low":1312,"close":1326,"change":1470,"percent_change":649,"volume":1471,"transactions":9,"vwap":1326},"2026-02-23",-2.6,737195,{"date":1473,"open":1215,"high":1230,"low":15,"close":1253,"change":124,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1253},"2026-02-20",1.42,912735,{"date":1477,"open":1200,"high":1194,"low":1288,"close":1194,"change":1231,"percent_change":1284,"volume":1478,"transactions":9,"vwap":1194},"2026-02-19",643340,{"date":1480,"open":323,"high":1434,"low":1481,"close":1406,"change":885,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1406},"2026-02-18",27.1,-3.45,697430,{"date":1485,"open":1158,"high":1434,"low":1215,"close":1193,"change":1009,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1193},"2026-02-17",-7.05,880585,{"date":1489,"open":1230,"high":1244,"low":1253,"close":1266,"change":1490,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1266},"2026-02-13",3.6,13.04,1679765,{"date":1494,"open":323,"high":1253,"low":1495,"close":1215,"change":124,"percent_change":1294,"volume":1496,"transactions":9,"vwap":1215},"2026-02-12",24.82,1174820,{"date":1498,"open":1227,"high":1158,"low":1424,"close":15,"change":1127,"percent_change":1499,"volume":1500,"transactions":9,"vwap":15},"2026-02-11",-4.9,783060,{"date":1502,"open":1272,"high":1283,"low":453,"close":1253,"change":1503,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1253},"2026-02-10",-4.4,-13.33,1326690,{"date":1507,"open":15,"high":1460,"low":1508,"close":1244,"change":1509,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1244},"2026-02-09",26.9,2.6,8.55,1318250,{"date":1513,"open":1326,"high":1245,"low":1514,"close":1277,"change":628,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1277},"2026-02-06",25.86,35.71,1436530,{"date":1518,"open":1406,"high":1186,"low":1331,"close":1519,"change":1520,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1519},"2026-02-05",22.4,-9,-28.66,939885,{"date":1524,"open":1525,"high":1526,"low":1434,"close":1527,"change":1528,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1527},"2026-02-04",36.6,37.099998,31.4,-7.2,-18.65,924555,{"date":1532,"open":1533,"high":1533,"low":1460,"close":1534,"change":1096,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1534},"2026-02-03",41.2,38.6,-4.46,742070,{"date":1538,"open":1539,"high":1540,"low":1541,"close":1542,"change":1543,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1542},"2026-02-02",40.6,45.2,39.3,40.4,-8.8,-17.89,1107780,{"date":1547,"open":1548,"high":1549,"low":1550,"close":1551,"change":1552,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1551},"2026-01-30",53,55.2,47,49.2,-7,-12.46,768615,{"date":1556,"open":1557,"high":1558,"low":1559,"close":1560,"change":1561,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1560},"2026-01-29",65.4,65.6,52.8,56.2,-13.8,-19.71,1196560,{"date":1565,"open":1566,"high":1567,"low":1568,"close":1569,"change":1267,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1569},"2026-01-28",70.8,74.3,69.38,70,2.04,633750,{"date":1573,"open":1574,"high":1568,"low":1575,"close":1576,"change":1577,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1576},"2026-01-27",62.2,61.6,68.6,7,11.36,592705,{"date":1581,"open":1582,"high":1583,"low":1584,"close":1575,"change":1351,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1575},"2026-01-26",62,66.4,60.8,-6.95,508710,{"date":1588,"open":1589,"high":1590,"low":1591,"close":1592,"change":1321,"percent_change":830,"volume":1593,"transactions":9,"vwap":1592},"2026-01-23",66,71.2,62.6,66.2,482855,{"date":1595,"open":1596,"high":1597,"low":1598,"close":1599,"change":1470,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1599},"2026-01-22",69.4,70.76,64.6,67,-3.74,535810,{"date":1603,"open":1604,"high":1569,"low":1605,"close":1606,"change":1607,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1606},"2026-01-21",64.9,57.6,69.6,5,7.74,1009010,{"date":1611,"open":1612,"high":1613,"low":1614,"close":1598,"change":1615,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1598},"2026-01-20",67.6,69.8,63.7,-15.2,-19.05,973850,{"date":1619,"open":1620,"high":1621,"low":1622,"close":1623,"change":1267,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1623},"2026-01-16",77.6,81.099998,72.4,79.8,1.79,984430,{"date":1627,"open":1628,"high":1629,"low":1630,"close":1631,"change":1632,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1631},"2026-01-15",89.9,90.6,78,78.4,-9.6,-10.91,514395,{"date":1636,"open":1637,"high":1638,"low":1639,"close":1640,"change":1641,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1640},"2026-01-14",85.6,96.9,83.3,88,7.6,9.45,827285,{"date":1645,"open":1646,"high":1647,"low":1648,"close":1649,"change":20,"percent_change":20,"volume":1650,"transactions":9,"vwap":1649},"2026-01-13",82.4,85.8,79.2,80.4,477335,{"date":1652,"open":1653,"high":1654,"low":1655,"close":1649,"change":1656,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1649},"2026-01-12",74.6,82.2,73.2,5.2,6.91,390300,{"date":1660,"open":1661,"high":1662,"low":1663,"close":1664,"change":1665,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1664},"2026-01-09",78.2,83.34,72.8,75.2,-6.2,-7.62,514215,{"date":1669,"open":1663,"high":1670,"low":1671,"close":1672,"change":1673,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1672},"2026-01-08",83.5,71,81.4,4.6,5.99,515190,{"date":1677,"open":1678,"high":1679,"low":1680,"close":1681,"change":1682,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1681},"2026-01-07",84,85.2,76.2,76.8,-11,-12.53,602865,{"date":1686,"open":1687,"high":1687,"low":1688,"close":1689,"change":1690,"percent_change":1665,"volume":1691,"transactions":9,"vwap":1689},"2026-01-06",97.4,82.5,87.8,-5.8,620605,{"date":1693,"open":1694,"high":1695,"low":1696,"close":1697,"change":1698,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1697},"2026-01-05",88.8,95.62,86.099998,93.6,11.6,14.15,533695,{"date":1702,"open":1612,"high":1688,"low":1703,"close":1704,"change":1705,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1704},"2026-01-02",64.8,82,18.4,28.93,466210,{"date":1709,"open":1710,"high":1710,"low":1574,"close":1711,"change":1470,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1711},"2025-12-31",67.8,63.6,-3.93,181150,{"date":1715,"open":1671,"high":1716,"low":1717,"close":1592,"change":1718,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1592},"2025-12-30",73.4,65.8,-4.2,-5.97,145695,{"date":1722,"open":1723,"high":1724,"low":1723,"close":1725,"change":1195,"percent_change":838,"volume":1726,"transactions":9,"vwap":1725},"2025-12-29",68,75.6,70.4,189765,{"date":1728,"open":1729,"high":1729,"low":1730,"close":1731,"change":1732,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1731},"2025-12-26",75.4,67.4,69.2,-5.6,-7.49,230565,{"date":1736,"open":1737,"high":1729,"low":1738,"close":1739,"change":1470,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1739},"2025-12-24",74.2,71.7,74.8,-3.36,154870,{"date":1743,"open":1744,"high":1745,"low":1746,"close":1747,"change":1528,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1747},"2025-12-23",78.8,80,72.62,77.4,-8.51,356180,{"date":1751,"open":1752,"high":1753,"low":1754,"close":1755,"change":1254,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1755},"2025-12-22",92.9,93.7,81.38,84.6,-2.76,525970,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1763,"change":1764,"percent_change":1075,"volume":1765,"transactions":9,"vwap":1763},"2025-12-19",79,87.2,77.2,87,15.6,315385,{"date":1767,"open":1768,"high":1769,"low":1590,"close":1770,"change":1351,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1770},"2025-12-18",86,88.4,71.4,-6.05,329470,{"date":1774,"open":1763,"high":1775,"low":1776,"close":1777,"change":1778,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1777},"2025-12-17",92.4,75.3,76,-11.8,-13.44,299205,{"date":1782,"open":1679,"high":1783,"low":1646,"close":1689,"change":1784,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1689},"2025-12-16",89.6,2.2,2.57,212360,{"date":1788,"open":1789,"high":1790,"low":1791,"close":1637,"change":1792,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1637},"2025-12-15",108.3,109.92,84.4,-25.4,-22.88,288925,{"date":1796,"open":1797,"high":1798,"low":1799,"close":1800,"change":1801,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1800},"2025-12-12",136.39999,137.8,110.4,111,-24.4,-18.02,231280,{"date":1805,"open":1806,"high":1807,"low":1808,"close":1809,"change":1810,"percent_change":831,"volume":1811,"transactions":9,"vwap":1809},"2025-12-11",137.39999,143.39999,131.2,135.39999,-14.6,153590,{"date":1813,"open":1814,"high":1815,"low":1816,"close":1817,"change":1818,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1817},"2025-12-10",140.8,162.7,136.7,150,8.4,5.93,229230,{"date":1822,"open":1823,"high":1824,"low":1825,"close":1826,"change":1317,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1826},"2025-12-09",113.8,145.75999,111.76,141.60001,18.39,222725,{"date":1830,"open":1831,"high":1832,"low":1833,"close":1834,"change":763,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1834},"2025-12-08",115.4,120.2,106.7,119.6,10.33,118575,{"date":1838,"open":1839,"high":1840,"low":1841,"close":1842,"change":1843,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1842},"2025-12-05",116.4,125.8,108.2,108.4,-14.8,-12.01,138385,{"date":1847,"open":1848,"high":1849,"low":1850,"close":1851,"change":1852,"percent_change":708,"volume":1853,"transactions":9,"vwap":1851},"2025-12-04",104.8,123.4,100,123.2,16.6,182625,{"date":1855,"open":1856,"high":1857,"low":1858,"close":1859,"change":1860,"percent_change":843,"volume":1861,"transactions":9,"vwap":1859},"2025-12-03",104.6,111.4,97.8,106.6,10,209400,{"date":1863,"open":1864,"high":1865,"low":1866,"close":1867,"change":1868,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1867},"2025-12-02",90,101.78,89,96.6,16,19.85,180430,{"date":1872,"open":1873,"high":1874,"low":1875,"close":1876,"change":1877,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1876},"2025-12-01",90.2,92.42,79.6,80.6,-27.2,-25.23,175500,{"date":1881,"open":1882,"high":1883,"low":1884,"close":1885,"change":1886,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1885},"2025-11-28",110,120.38,100.8,107.8,9,9.11,121205,{"date":1890,"open":1891,"high":1892,"low":1637,"close":1893,"change":616,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1893},"2025-11-26",90.8,102.94,98.8,19.04,105125,{"date":1897,"open":1898,"high":1899,"low":1900,"close":1901,"change":1902,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1901},"2025-11-25",89.4,95.6,81.6,83,-13.4,-13.9,93485,{"date":1906,"open":1653,"high":1907,"low":1908,"close":1909,"change":1910,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1909},"2025-11-24",98.2,71.8,96.4,26.82,38.55,102055,{"date":1914,"open":1613,"high":1915,"low":1916,"close":1917,"change":1388,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1917},"2025-11-21",73.38,60.7,69.58,-0.88,68530,{"date":1921,"open":1922,"high":1923,"low":1606,"close":1924,"change":1925,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1924},"2025-11-20",94.8,95.8,70.2,-18.2,-20.59,82495,{"date":1929,"open":1930,"high":1931,"low":1932,"close":1769,"change":1933,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1769},"2025-11-19",107,110.6,86.4,-22.36,-20.19,65375,{"date":1937,"open":1938,"high":1939,"low":1893,"close":1940,"change":850,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1940},"2025-11-18",101.2,117.6,110.76,9.02,45425,{"date":1944,"open":1945,"high":1946,"low":1923,"close":1947,"change":1948,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1947},"2025-11-17",121.6,126.8,101.6,-25.8,-20.25,39920,{"date":1952,"open":1953,"high":1954,"low":1955,"close":1956,"change":1957,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1956},"2025-11-14",133,140,120.8,127.4,-17.8,-12.26,40620,{"date":1961,"open":1962,"high":1963,"low":1964,"close":1965,"change":1966,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1965},"2025-11-13",174.60001,176,140.60001,145.2,-34.3,-19.11,34100,{"date":1970,"open":1971,"high":1972,"low":1973,"close":1974,"change":1975,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1974},"2025-11-12",184.60001,186.60001,170,179.5,7.18,4.17,15895,{"date":1979,"open":1980,"high":1981,"low":1982,"close":1983,"change":1984,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1983},"2025-11-11",181.39999,188.2,171,172.32001,-15,-8.01,16540,{"date":1988,"open":1989,"high":1990,"low":1991,"close":1992,"change":1993,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1992},"2025-11-10",205.8,209.8,185.38,187.32001,9.32,5.24,23810,{"date":1997,"open":1998,"high":1999,"low":2000,"close":2001,"change":2002,"percent_change":677,"volume":2003,"transactions":9,"vwap":2001},"2025-11-07",154.2,181.17999,142.3,178,23.5,15980,{"date":2005,"open":2006,"high":2007,"low":2008,"close":2009,"change":2010,"percent_change":1949,"volume":2011,"transactions":9,"vwap":2009},"2025-11-06",184,185.39999,154,154.5,-39.22,9460,{"date":2013,"open":2014,"high":2015,"low":2016,"close":2017,"change":1705,"percent_change":844,"volume":2018,"transactions":9,"vwap":2017},"2025-11-05",191.60001,203.17999,184.10001,193.72,8935,{"date":2020,"open":2021,"high":1990,"low":2022,"close":2022,"change":2023,"percent_change":2024,"volume":2025,"transactions":9,"vwap":2022},"2025-11-04",185.8,175.32001,-33.86,-16.19,15210,{"date":2027,"open":2028,"high":2028,"low":2029,"close":2030,"change":2031,"percent_change":2032,"volume":2033,"transactions":9,"vwap":2030},"2025-11-03",229.39999,206.98,209.17999,-42.14,-16.77,13875,{"date":2035,"open":2036,"high":2037,"low":2038,"close":2039,"change":2040,"percent_change":2041,"volume":2042,"transactions":9,"vwap":2039},"2025-10-31",253,257.79999,238.8,251.32001,21.04,9.14,7355,{"date":2044,"open":2045,"high":2046,"low":2047,"close":2048,"change":2049,"percent_change":2050,"volume":2051,"transactions":9,"vwap":2048},"2025-10-30",270.10001,270.20001,229.60001,230.28,-61.86,-21.17,8745,{"date":2053,"open":2054,"high":2055,"low":2056,"close":2057,"change":2058,"percent_change":2059,"volume":2060,"transactions":9,"vwap":2057},"2025-10-29",316.60001,317.60001,280.20001,292.14001,-33.54,-10.3,4800,{"date":2062,"open":2063,"high":2064,"low":2065,"close":2065,"change":2066,"percent_change":2067,"volume":2068,"transactions":9,"vwap":2065},"2025-10-28",333.79999,338.20001,325.67999,-15.62,-4.58,5370,{"date":175,"open":2070,"high":21,"low":2071,"close":2072,"change":584,"percent_change":2073,"volume":2074,"transactions":9,"vwap":2072},326.20001,323.60001,341.29999,4.63,905]