[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BOEG":3,"homepage-market-summary":26,"stock-historical-BOEG":169},{"ticker":4,"date":5,"profile":6,"quote":11},"BOEG","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 BA 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},10.09,10.17,10.4,9.785,10.0329,0.0571,0.57,231951.794,0,20.68,9.19,35265.646480103656,7.8,328,{"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},35266,11567132.045474,-28.74,"2025-06-13",[177,180,190,201,210,219,230,240,250,260,271,281,291,302,313,323,334,345,355,365,374,383,393,404,414,423,432,443,454,465,474,484,495,505,515,526,536,546,556,565,575,586,597,608,618,627,638,648,658,668,679,689,697,707,718,728,738,746,756,766,775,783,792,800,808,817,826,834,842,850,859,866,874,882,889,897,905,913,920,928,936,944,951,959,965,974,981,989,996,1004,1013,1021,1028,1034,1042,1049,1056,1064,1072,1081,1089,1098,1105,1113,1121,1129,1136,1145,1150,1158,1165,1174,1181,1190,1199,1205,1212,1219,1226,1231,1238,1245,1251,1259,1267,1273,1280,1289,1297,1305,1312,1321,1330,1338,1346,1353,1359,1364,1370,1376,1385,1393,1400,1409,1418,1424,1432,1440,1449,1458,1466,1474,1481,1489,1496,1504,1512,1519,1527,1535,1543,1552,1560,1569,1578,1586,1595,1602,1610,1616,1623,1630,1639,1648,1657,1663,1672,1680,1688,1696,1704,1710,1718,1726,1733,1740,1746,1753,1761,1768,1774,1783,1792,1797,1802,1810,1817,1825,1834,1841,1846,1853,1860,1865,1874,1882,1890,1896,1902,1909,1916,1923,1931,1938,1944,1951,1959,1966,1974,1981,1987,1994,2000,2008,2015,2021,2028,2035,2043,2052,2060,2068,2075,2084,2091,2098,2104,2111,2117,2124,2132,2138,2143,2150,2156,2161,2167,2174,2181,2188,2193,2200,2207,2213,2219,2226,2233,2239,2245,2252,2259,2264,2271,2278,2284,2290,2295,2303,2311,2319,2327,2333,2341,2347,2353,2361,2368,2375,2382,2389,2396,2403,2410,2418,2425,2432,2438,2447,2453,2460,2465,2472,2480,2488,2495,2500,2507,2516,2522,2530,2535,2543,2549,2555,2562,2569,2577,2584,2590,2598,2604,2611,2619,2625,2632,2638,2644,2651,2657,2663,2670,2674,2681,2687,2691,2698,2705,2711],{"date":5,"open":13,"high":14,"low":15,"close":12,"change":17,"percent_change":18,"volume":19,"transactions":178,"vwap":179},421,10.0758,{"date":181,"open":182,"high":183,"low":184,"close":16,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-01",9.43,10.175,9.31,0.6629,7.07,128905.7249,587,9.715,{"date":191,"open":192,"high":193,"low":194,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-30",9.97,9.99,9.2896,9.37,-0.1848,-1.93,392782.0869,875,9.5719,{"date":202,"open":184,"high":203,"low":184,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-29",9.84,9.5548,0.346,3.76,128818.8661,518,9.6623,{"date":211,"open":212,"high":212,"low":22,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-28",10.04,9.2088,-1.4392,-13.52,216553.153374,927,9.5802,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-25",10.6,11.02,10.56,10.648,0.1102,1.05,79266.7105,221,10.7822,{"date":231,"open":232,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-24",10.87,10.3,10.5378,-0.3076,-2.84,78112.8895,330,10.5348,{"date":241,"open":242,"high":243,"low":242,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-23",10.76,11.3,10.8454,0.1527,1.43,92915.6095,311,10.956,{"date":251,"open":252,"high":253,"low":221,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-22",11.1,11.14,10.6927,-0.3367,-3.05,193403.2465,680,10.6961,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-21",10.94,11.11,10.725,11.0294,0.2671,2.48,112846.8255,293,10.9606,{"date":272,"open":223,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-18",10.91,10.44,10.7623,0.1238,1.16,85436.8255,451,10.6325,{"date":282,"open":283,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-17",11.33,10.62,10.6385,-0.5063,-4.54,171014.1855,672,11.0569,{"date":292,"open":293,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-16",11.97,12.23,10.65,11.1448,-0.8704,-7.24,150718.8845,626,11.4815,{"date":303,"open":304,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-15",12.01,12.35,11.941,12.0152,-0.2448,-2,47995.1503,127,12.1914,{"date":314,"open":293,"high":315,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-14",12.3,11.93,12.26,0.1176,0.97,35710.8773,146,12.0546,{"date":324,"open":325,"high":326,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-11",12.05,12.2095,11.92,12.1424,0.6057,5.25,33797.1063,123,12.0206,{"date":335,"open":336,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-10",11.8296,11.99,11.5161,11.5367,-0.202,-1.72,21815.2763,219,11.7234,{"date":346,"open":315,"high":347,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-09",12.31,11.73,11.7387,-0.5313,-4.33,27081.5653,147,11.9878,{"date":356,"open":357,"high":358,"low":359,"close":357,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-08",12.27,12.7,12.25,-0.1223,-0.99,46690.5773,200,12.349,{"date":366,"open":325,"high":367,"low":325,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-04",12.4,12.3923,0.1816,1.49,21705.5263,149,12.2189,{"date":375,"open":376,"high":357,"low":348,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-03",12.15,12.2107,0.2051,1.71,37236.0533,232,11.9706,{"date":384,"open":385,"high":386,"low":385,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-02",11.77,12.21,12.0056,0.3403,2.92,29172.5263,202,12.0391,{"date":394,"open":395,"high":396,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-01",11.79,11.86,11.65,11.6653,-0.2796,-2.34,35186.9473,206,11.711,{"date":405,"open":337,"high":406,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-31",12.029,11.76,11.9449,-0.2128,-1.75,94429.6013,408,11.8738,{"date":415,"open":416,"high":416,"low":417,"close":418,"change":419,"percent_change":109,"volume":420,"transactions":421,"vwap":422},"2026-08-28",12.1687,11.9,12.1577,-0.0014,33895.697,237,11.9958,{"date":424,"open":425,"high":305,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":421,"vwap":431},"2026-08-27",12.29,12.0629,12.1591,-0.2991,-2.4,27478.925,12.2197,{"date":433,"open":434,"high":435,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-26",12.43,12.47,12.19,12.4582,0.1535,1.25,22117.1132,220,12.3643,{"date":444,"open":445,"high":446,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-25",12.4597,12.4797,12.24,12.3047,0.0554,0.45,44744.697,285,12.3062,{"date":455,"open":456,"high":457,"low":458,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-24",12.51,12.56,12.0607,12.2493,-0.4421,-3.48,27165.335,246,12.1862,{"date":466,"open":467,"high":467,"low":468,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":381,"vwap":473},"2026-08-21",12.83,12.57,12.6914,-0.1361,-1.06,44485.027,12.6178,{"date":475,"open":476,"high":476,"low":477,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-20",13.44,12.7399,12.8275,-0.8189,-6,55488.846,244,12.9956,{"date":485,"open":486,"high":487,"low":488,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-19",13.83,13.89,13.475,13.6464,-0.1328,-0.96,14489.384,106,13.7146,{"date":496,"open":497,"high":498,"low":499,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-18",13.86,14.12,13.7792,-0.4322,-3.04,20507.206,159,13.9795,{"date":506,"open":507,"high":508,"low":509,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-17",14.46,14.49,14.2114,-0.6778,-4.55,22788.689,154,14.3576,{"date":516,"open":517,"high":518,"low":519,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-14",14.915,14.97,14.8,14.8892,0.1571,1.07,8845.6337,75,14.8984,{"date":527,"open":528,"high":528,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-13",14.9,14.5,14.7321,-0.1484,-1,28250.6297,144,14.6859,{"date":537,"open":538,"high":538,"low":539,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-12",15.04,14.62,14.8805,-0.2695,-1.78,25327.8767,173,14.8315,{"date":547,"open":548,"high":548,"low":549,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-11",15.46,15.14,15.15,0.0668,0.44,19578.3617,93,15.2263,{"date":557,"open":550,"high":558,"low":559,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-10",15.4538,15.0832,-0.2124,-1.39,20730.8049,136,15.319,{"date":566,"open":567,"high":68,"low":568,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-07",15.085,14.9099,15.2956,0.2631,1.75,7981.6799,59,14.9993,{"date":576,"open":577,"high":578,"low":579,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-06",15.97,15.98,14.9401,15.0325,-1.0668,-6.63,70416.6589,316,15.2264,{"date":587,"open":588,"high":589,"low":590,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-05",15.73,16.2,15.68,16.0993,0.4086,2.6,31402.7749,152,15.9937,{"date":598,"open":599,"high":600,"low":601,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-04",15.67,15.76,15.161,15.6907,0.4719,3.1,27177.1749,230,15.5579,{"date":609,"open":610,"high":611,"low":610,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-08-03",13.75,15.29,15.2188,2.0788,15.82,51064.8529,335,14.5783,{"date":619,"open":620,"high":621,"low":468,"close":622,"change":623,"percent_change":287,"volume":624,"transactions":625,"vwap":626},"2026-07-31",13.165,13.25,13.14,-0.6247,98956.9169,457,12.8998,{"date":628,"open":629,"high":630,"low":631,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-30",12.995,13.79,12.84,13.7647,0.8228,6.36,81266.9259,277,13.4073,{"date":639,"open":640,"high":640,"low":641,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-29",13.58,12.5,12.9419,-0.9847,-7.07,130814.9259,471,12.8613,{"date":649,"open":622,"high":650,"low":651,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-28",14.0527,12.4322,13.9266,1.2562,9.91,93295.8089,399,13.5057,{"date":659,"open":660,"high":660,"low":661,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-27",13.03,12.67,12.6704,0.2529,2.04,27192.3917,134,12.7841,{"date":669,"open":670,"high":671,"low":672,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-24",12.42,12.72,12.3303,12.4175,0.0506,0.41,13628.7537,86,12.5466,{"date":680,"open":681,"high":682,"low":681,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-23",12,12.6306,12.3669,-0.0731,-0.59,15380.3917,126,12.3323,{"date":690,"open":691,"high":692,"low":337,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":595,"vwap":696},"2026-07-22",12.0309,12.44,0.5422,4.56,23823.3307,12.2552,{"date":698,"open":305,"high":699,"low":700,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-21",12.6201,11.82,11.8978,-0.5544,-4.45,57558.7797,284,12.2512,{"date":708,"open":709,"high":710,"low":711,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":716,"vwap":717},"2026-07-20",13.09,13.0999,12.4089,12.4522,-0.5986,-4.59,45077.3559,264,12.6815,{"date":719,"open":720,"high":721,"low":720,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":726,"vwap":727},"2026-07-17",12.71,13.369,13.0508,-0.0592,-0.45,31019.6749,140,13.077,{"date":729,"open":730,"high":731,"low":732,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":736,"vwap":737},"2026-07-16",13.15,13.35,13.11,-0.4512,-3.33,7370.6749,77,13.179,{"date":739,"open":476,"high":740,"low":476,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":677,"vwap":745},"2026-07-15",13.96,13.5612,0.1278,0.95,12242.6749,13.6747,{"date":747,"open":748,"high":749,"low":750,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":754,"vwap":755},"2026-07-14",13.4781,13.8,13.4334,0.1934,1.46,20946.7739,121,13.39,{"date":757,"open":758,"high":758,"low":759,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":764,"vwap":765},"2026-07-13",13.76,13.18,13.24,-0.853,-6.05,46671.2889,243,13.4692,{"date":767,"open":768,"high":769,"low":770,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-07-10",14.03,14.19,13.81,14.093,-0.108,-0.76,17700,{"date":776,"open":777,"high":778,"low":779,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-07-09",14.26,14.344,14.201,-0.209,-1.45,7400,{"date":784,"open":785,"high":786,"low":787,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-07-08",14.701,14.95,14.229,14.41,-0.938,-6.11,44300,{"date":793,"open":794,"high":794,"low":795,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-07-07",15.91,15.22,15.348,-0.371,-2.36,33900,{"date":801,"open":802,"high":803,"low":802,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-07-06",14.69,15.75,15.719,1.081,7.38,28600,{"date":809,"open":810,"high":811,"low":812,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-07-02",14.45,14.766,14.27,14.638,0.899,6.54,27200,{"date":818,"open":819,"high":820,"low":821,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-07-01",13.71,13.846,13.52,13.739,0.326,2.43,39000,{"date":827,"open":828,"high":610,"low":829,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-06-30",13.45,13.31,13.413,0.21,1.59,38300,{"date":835,"open":758,"high":836,"low":837,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-06-29",13.795,13.185,13.203,-0.367,-2.7,45000,{"date":843,"open":731,"high":844,"low":845,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-06-26",14,13.34,13.57,-0.084,-0.62,14600,{"date":851,"open":852,"high":853,"low":854,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-06-25",13.85,14.39,13.63,13.654,-0.297,-2.13,26200,{"date":860,"open":861,"high":769,"low":630,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-06-24",14.05,13.951,0.405,2.99,15500,{"date":867,"open":610,"high":868,"low":869,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-06-23",14.09,13.53,13.546,-0.513,-3.65,10100,{"date":875,"open":876,"high":876,"low":877,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-06-22",14.25,14.04,14.059,-0.33,-2.29,25000,{"date":883,"open":884,"high":884,"low":885,"close":886,"change":887,"percent_change":197,"volume":888,"transactions":9,"vwap":886},"2026-06-18",14.73,14.01,14.389,-0.283,27900,{"date":890,"open":891,"high":68,"low":892,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-06-17",14.94,14.665,14.672,-0.253,-1.7,29600,{"date":898,"open":899,"high":899,"low":900,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-06-16",15.2,14.68,14.925,-0.229,-1.51,20800,{"date":906,"open":907,"high":908,"low":907,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-06-15",14.7,15.41,15.154,1.264,9.1,45400,{"date":914,"open":915,"high":915,"low":916,"close":487,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":487},"2026-06-12",14.225,13.664,-0.278,-1.96,15000,{"date":921,"open":922,"high":923,"low":922,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-06-11",12.79,14.31,14.168,1.433,11.25,66000,{"date":929,"open":732,"high":930,"low":931,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-06-10",13.27,12.58,12.735,-0.682,-5.08,36900,{"date":937,"open":938,"high":938,"low":939,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-06-09",14.058,13.16,13.417,-0.143,-1.05,34000,{"date":945,"open":946,"high":749,"low":947,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-06-08",13.592,13.56,0.026,0.19,10800,{"date":952,"open":953,"high":954,"low":955,"close":956,"change":957,"percent_change":197,"volume":958,"transactions":9,"vwap":956},"2026-06-05",13.7,13.805,13.32,13.534,-0.266,23500,{"date":960,"open":961,"high":876,"low":961,"close":749,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":749},"2026-06-04",13.3,0.816,6.28,34900,{"date":966,"open":967,"high":968,"low":969,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-06-03",13.6,13.64,12.85,12.984,-0.872,-6.29,37100,{"date":975,"open":976,"high":977,"low":821,"close":978,"change":979,"percent_change":480,"volume":980,"transactions":9,"vwap":978},"2026-06-02",14.48,14.51,13.856,-0.885,49300,{"date":982,"open":983,"high":983,"low":984,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-06-01",15.44,14.47,14.741,-0.87,-5.57,46200,{"date":990,"open":991,"high":600,"low":991,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-05-29",15.08,15.611,0.222,1.44,24800,{"date":997,"open":998,"high":999,"low":998,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-05-28",14.83,15.43,15.389,0.584,3.94,25200,{"date":1005,"open":1006,"high":1007,"low":1008,"close":1009,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1009},"2026-05-27",14.57,15.07,14.3,14.805,0.707,5.01,30000,{"date":1014,"open":853,"high":1015,"low":1016,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-05-26",14.475,13.99,14.098,-0.006,-0.04,32600,{"date":1022,"open":915,"high":1023,"low":770,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-05-22",14.28,14.104,-0.121,-0.85,33200,{"date":1029,"open":1030,"high":1031,"low":953,"close":915,"change":1032,"percent_change":857,"volume":1033,"transactions":9,"vwap":915},"2026-05-21",14.015,14.29,-0.31,39900,{"date":1035,"open":1036,"high":1037,"low":1036,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-05-20",13.94,14.55,14.535,0.935,6.88,38200,{"date":1043,"open":1044,"high":1023,"low":1045,"close":967,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":967},"2026-05-19",14.08,13.528,-0.742,-5.17,30800,{"date":1050,"open":1051,"high":1051,"low":1052,"close":1053,"change":1054,"percent_change":1055,"volume":988,"transactions":9,"vwap":1053},"2026-05-18",14.42,13.88,14.342,-0.033,-0.23,{"date":1057,"open":1058,"high":1058,"low":1059,"close":1060,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1060},"2026-05-15",15.27,14.35,14.375,-1.195,-7.68,105600,{"date":1065,"open":1066,"high":1066,"low":1067,"close":1068,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1068},"2026-05-14",17.72,15.35,15.57,-1.66,-9.63,192700,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-05-13",16.71,17.44,16.35,17.23,0.51,3.05,99600,{"date":1082,"open":1083,"high":1083,"low":1084,"close":1085,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1085},"2026-05-12",17.11,15.895,16.72,-0.14,-0.83,68700,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1094,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1094},"2026-05-11",17,17.25,16.63,16.86,0.084,0.5,46700,{"date":1099,"open":1100,"high":1094,"low":1101,"close":1102,"change":1103,"percent_change":1104,"volume":816,"transactions":9,"vwap":1102},"2026-05-08",16.26,16.14,16.776,0.905,5.7,{"date":1106,"open":588,"high":1107,"low":1108,"close":1109,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1109},"2026-05-07",16.62,15.7,15.871,0.128,0.81,44800,{"date":1114,"open":1108,"high":1115,"low":1116,"close":1117,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1117},"2026-05-06",15.9,15.64,15.743,0.743,4.95,11100,{"date":1122,"open":1123,"high":1124,"low":1123,"close":1125,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1125},"2026-05-05",14.77,15.12,15,0.387,2.65,9700,{"date":1130,"open":1131,"high":1131,"low":1132,"close":1132,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1132},"2026-05-04",15.3,14.613,-0.832,-5.39,13200,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1141,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1141},"2026-05-01",15.89,15.92,15.426,15.445,-0.239,-1.52,7900,{"date":1146,"open":549,"high":588,"low":549,"close":1147,"change":1148,"percent_change":1149,"volume":964,"transactions":9,"vwap":1147},"2026-04-30",15.684,0.701,4.68,{"date":1151,"open":1152,"high":1152,"low":1153,"close":1154,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1154},"2026-04-29",15.325,14.65,14.983,-0.917,-5.77,25800,{"date":1159,"open":1160,"high":1115,"low":1161,"close":1115,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1115},"2026-04-28",15.885,15.52,-0.106,-0.66,16000,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1170,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1170},"2026-04-27",16.355,16.555,15.916,16.0060005,-0.186,-1.15,11900,{"date":1175,"open":1107,"high":1176,"low":1177,"close":1178,"change":1179,"percent_change":1180,"volume":935,"transactions":9,"vwap":1178},"2026-04-24",16.7,16.13,16.192,-0.226,-1.38,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1186,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1186},"2026-04-23",16.08,16.6,15.735,16.418,0.392,2.45,34100,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1195,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1195},"2026-04-22",15.74,16.17,14.78,16.025999,1.616,11.21,164300,{"date":1200,"open":1201,"high":68,"low":788,"close":788,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":788},"2026-04-21",15.25,-0.845,-5.54,59100,{"date":1206,"open":519,"high":1207,"low":1153,"close":1208,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1208},"2026-04-20",15.28,15.255,0.264,1.76,32200,{"date":1213,"open":1214,"high":1138,"low":1214,"close":1215,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1215},"2026-04-17",14.99,14.991,0.495,3.41,55700,{"date":1220,"open":1221,"high":1221,"low":885,"close":1222,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1222},"2026-04-16",15.16,14.496,-0.667,-4.4,81800,{"date":1227,"open":528,"high":1228,"low":528,"close":1229,"change":104,"percent_change":124,"volume":1230,"transactions":9,"vwap":1229},"2026-04-15",15.19,15.163,20400,{"date":1232,"open":1233,"high":1058,"low":1233,"close":1234,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1234},"2026-04-14",14.88,15.103,0.224,1.51,31100,{"date":1239,"open":1240,"high":1241,"low":1044,"close":1242,"change":1243,"percent_change":1244,"volume":888,"transactions":9,"vwap":1242},"2026-04-13",14.13,14.91,14.879,0.599,4.19,{"date":1246,"open":1247,"high":507,"low":1248,"close":1023,"change":839,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1023},"2026-04-10",14.43,14.2,-2.51,19200,{"date":1252,"open":1059,"high":1253,"low":1254,"close":1255,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1255},"2026-04-09",14.76,14.22,14.647,0.265,1.84,25900,{"date":1260,"open":810,"high":1261,"low":1262,"close":1263,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1263},"2026-04-08",14.71,14.192,14.382,1.062,7.97,30600,{"date":1268,"open":1269,"high":1269,"low":1270,"close":955,"change":1032,"percent_change":1271,"volume":1272,"transactions":9,"vwap":955},"2026-04-07",13.48,12.99,-2.27,58500,{"date":1274,"open":1275,"high":1276,"low":1275,"close":854,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":854},"2026-04-06",13.21,13.665,0.435,3.3,18700,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1285,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1285},"2026-04-02",12.783,13.22,12.6,13.195,0.111,0.85,9900,{"date":1290,"open":1291,"high":1292,"low":1291,"close":1293,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1293},"2026-04-01",12.61,13.385,13.084,1.043,8.66,73600,{"date":1298,"open":1299,"high":1300,"low":1299,"close":1301,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1301},"2026-03-31",11.08,12.11,12.041,1.136,10.42,11400,{"date":1306,"open":243,"high":243,"low":1307,"close":1308,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1308},"2026-03-30",10.82,10.905,-0.182,-1.64,7100,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1317,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1317},"2026-03-27",11.32,11.35,11,11.087,-0.506,-4.36,13800,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1326,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1326},"2026-03-26",11.78,12.028,11.55,11.593,-0.585,-4.8,9000,{"date":1331,"open":1332,"high":1333,"low":1332,"close":1334,"change":1335,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1334},"2026-03-25",12.12,12.321,12.178,0.378,3.2,14200,{"date":1339,"open":1340,"high":327,"low":1341,"close":1342,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1342},"2026-03-24",11.74,11.6,11.8,-0.275,-2.28,34400,{"date":1347,"open":447,"high":1348,"low":1349,"close":1350,"change":1351,"percent_change":1352,"volume":1027,"transactions":9,"vwap":1350},"2026-03-23",12.415,11.98,12.075,0.325,2.77,{"date":1354,"open":670,"high":670,"low":1355,"close":1356,"change":1357,"percent_change":1134,"volume":1358,"transactions":9,"vwap":1356},"2026-03-20",11.396,11.75,-0.67,59000,{"date":1360,"open":468,"high":931,"low":1349,"close":670,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":670},"2026-03-19",-0.61,-4.68,56600,{"date":1365,"open":1366,"high":1366,"low":660,"close":660,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":660},"2026-03-18",13.47,-0.653,-4.77,8200,{"date":1371,"open":1059,"high":810,"low":759,"close":1372,"change":1373,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1372},"2026-03-17",13.683,-0.339,-2.42,24300,{"date":1377,"open":1378,"high":1379,"low":1380,"close":1381,"change":1382,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1381},"2026-03-16",13.945,14.36,13.844,14.022,0.451,3.32,43800,{"date":1386,"open":622,"high":1387,"low":1388,"close":1389,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1389},"2026-03-13",13.696,13.13,13.571,0.6,4.63,52900,{"date":1394,"open":497,"high":497,"low":1395,"close":1396,"change":1397,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1396},"2026-03-12",12.92,12.971,-1.194,-8.43,66300,{"date":1401,"open":1402,"high":1403,"low":1404,"close":1405,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1405},"2026-03-11",14.56,14.63,14.14,14.165,-0.521,-3.55,66800,{"date":1410,"open":1411,"high":1412,"low":1413,"close":1414,"change":1415,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1414},"2026-03-10",15.535,15.565,14.67,14.686,-0.996,-6.35,28400,{"date":1419,"open":794,"high":794,"low":1124,"close":1420,"change":1421,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1420},"2026-03-09",15.682,-0.878,-5.3,43400,{"date":1425,"open":1426,"high":1427,"low":1426,"close":1428,"change":1429,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1428},"2026-03-06",14.85,16.633,16.56,1.205,7.85,63300,{"date":1433,"open":1434,"high":1434,"low":1435,"close":1436,"change":1437,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1436},"2026-03-05",15.99,14.84,15.355,-0.735,-4.57,41400,{"date":1441,"open":1442,"high":1443,"low":1444,"close":1445,"change":1446,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1445},"2026-03-04",15.709,16.1,15.4,16.09,0.478,3.06,6400,{"date":1450,"open":1451,"high":1452,"low":1453,"close":1454,"change":1455,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1454},"2026-03-03",15.72,15.87,15.275,15.612,-0.807,-4.92,22500,{"date":1459,"open":1460,"high":1461,"low":1462,"close":1463,"change":1464,"percent_change":1465,"volume":849,"transactions":9,"vwap":1463},"2026-03-02",15.93,16.485,15.77,16.419,0.253,1.57,{"date":1467,"open":1468,"high":1468,"low":1469,"close":1470,"change":1471,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1470},"2026-02-27",16.36,15.8,16.166,-0.268,-1.63,16700,{"date":1475,"open":1476,"high":1476,"low":1477,"close":1478,"change":1479,"percent_change":1480,"volume":1135,"transactions":9,"vwap":1478},"2026-02-26",16.54,15.95,16.434,-0.127,-0.77,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1486,"change":1487,"percent_change":1488,"volume":1279,"transactions":9,"vwap":1486},"2026-02-25",17.22,17.24,16.39,16.561,-0.494,-2.9,{"date":1490,"open":1076,"high":1491,"low":1076,"close":1492,"change":1493,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1492},"2026-02-24",17.34,17.055,0.462,2.78,10500,{"date":1497,"open":1498,"high":1091,"low":1499,"close":1500,"change":1501,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1500},"2026-02-23",16.84,16.18,16.593,-0.242,-1.44,23400,{"date":1505,"open":1506,"high":1507,"low":1508,"close":1509,"change":894,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1509},"2026-02-20",17.08,17.36,16.69,16.835,-1.48,13500,{"date":1513,"open":1514,"high":1515,"low":1516,"close":1517,"change":1518,"percent_change":1328,"volume":904,"transactions":9,"vwap":1517},"2026-02-19",17.61,17.665,17.059999,17.087999,-0.862,{"date":1520,"open":1521,"high":1521,"low":1522,"close":1523,"change":1524,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1523},"2026-02-18",18.9,17.87,17.95,-0.715,-3.83,27700,{"date":1528,"open":1529,"high":1530,"low":1531,"close":1532,"change":1533,"percent_change":319,"volume":1534,"transactions":9,"vwap":1532},"2026-02-17",18.7,18.755,18,18.665,0.179,22200,{"date":1536,"open":1537,"high":1538,"low":1537,"close":1539,"change":1540,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1539},"2026-02-13",18.2,19.030001,18.486,0.507,2.82,40200,{"date":1544,"open":1545,"high":1546,"low":1547,"close":1548,"change":1549,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1548},"2026-02-12",17.96,18.93,17.92,17.979,0.381,2.17,22700,{"date":1553,"open":1554,"high":1554,"low":1555,"close":1556,"change":1557,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1556},"2026-02-11",18.59,17.47,17.598,-0.908,-4.91,13400,{"date":1561,"open":1562,"high":1563,"low":1564,"close":1565,"change":1566,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1565},"2026-02-10",18.97,19.32,18.39,18.506,-0.338,-1.79,31900,{"date":1570,"open":1571,"high":1572,"low":1573,"close":1574,"change":1575,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1574},"2026-02-09",18.4,18.959,18.26,18.844,0.23,1.24,13100,{"date":1579,"open":1580,"high":1581,"low":1580,"close":1582,"change":1583,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1582},"2026-02-06",18.14,18.94,18.614,0.874,4.93,17400,{"date":1587,"open":1588,"high":1589,"low":1590,"close":1591,"change":1592,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1591},"2026-02-05",17.27,18.143,17.17,17.74,0.192,1.09,21900,{"date":1596,"open":1597,"high":1514,"low":1598,"close":1599,"change":1600,"percent_change":1188,"volume":1601,"transactions":9,"vwap":1599},"2026-02-04",17.41,16.73,17.548,0.42,35100,{"date":1603,"open":1604,"high":1605,"low":1606,"close":1607,"change":1608,"percent_change":109,"volume":1609,"transactions":9,"vwap":1607},"2026-02-03",17.66,17.99,16.571,17.128,-0.002,8500,{"date":1611,"open":1612,"high":1613,"low":1509,"close":1614,"change":1086,"percent_change":1615,"volume":1128,"transactions":9,"vwap":1614},"2026-02-02",16.87,17.6,17.13,-0.81,{"date":1617,"open":1618,"high":1619,"low":1598,"close":1588,"change":1620,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1588},"2026-01-30",17.14,17.39,-0.088,-0.51,17900,{"date":1624,"open":1625,"high":1625,"low":1092,"close":1626,"change":1627,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1626},"2026-01-29",18.77,17.358,-1.151,-6.22,32500,{"date":1631,"open":1632,"high":1633,"low":1634,"close":1635,"change":1636,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1635},"2026-01-28",18.885,19.080999,17.809,18.509,-0.449,-2.37,40100,{"date":1640,"open":1641,"high":1642,"low":1643,"close":1644,"change":1645,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1644},"2026-01-27",18.6,20.35,18.09,18.958,-0.628,-3.21,116000,{"date":1649,"open":1650,"high":1651,"low":1652,"close":1653,"change":1654,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1653},"2026-01-26",19.8,19.95,19.49,19.586,-0.566,-2.81,27000,{"date":1658,"open":1659,"high":1660,"low":1659,"close":1661,"change":1662,"percent_change":450,"volume":807,"transactions":9,"vwap":1661},"2026-01-23",19.69,20.31,20.152,0.091,{"date":1664,"open":1665,"high":1666,"low":1667,"close":1668,"change":1669,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1668},"2026-01-22",20.26,20.433,19.93,20.061001,0.218,1.1,29000,{"date":1673,"open":1674,"high":1675,"low":1676,"close":1677,"change":1678,"percent_change":1576,"volume":1679,"transactions":9,"vwap":1677},"2026-01-21",19.58,20.040001,18.99,19.843,0.243,46600,{"date":1681,"open":1682,"high":1683,"low":1682,"close":1684,"change":1685,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1684},"2026-01-20",19,19.68,19.6,0.118,0.61,21400,{"date":1689,"open":1690,"high":1690,"low":1691,"close":1692,"change":1693,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1692},"2026-01-16",19.72,19.09,19.482,-0.029,-0.15,30300,{"date":1697,"open":1682,"high":1698,"low":1699,"close":1700,"change":1701,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1700},"2026-01-15",19.65,18.994,19.511,0.812,4.34,67500,{"date":1705,"open":1706,"high":1706,"low":1707,"close":1708,"change":1709,"percent_change":410,"volume":1542,"transactions":9,"vwap":1708},"2026-01-14",19.11,18.31,18.699,-0.334,{"date":1711,"open":1712,"high":1713,"low":1712,"close":1714,"change":1715,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1714},"2026-01-13",18.58,19.46,19.033001,0.748,4.09,40400,{"date":1719,"open":1720,"high":1707,"low":1721,"close":1722,"change":1723,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1722},"2026-01-12",17.58,17.504,18.285,0.745,4.25,24100,{"date":1727,"open":1728,"high":1613,"low":1728,"close":1729,"change":1730,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1729},"2026-01-09",16.76,17.54,1.069,6.49,38700,{"date":1734,"open":1735,"high":1736,"low":1076,"close":1737,"change":1738,"percent_change":986,"volume":1739,"transactions":9,"vwap":1737},"2026-01-08",17.07,17.32,16.471,-0.145,45800,{"date":1741,"open":1742,"high":1736,"low":1743,"close":1744,"change":1745,"percent_change":561,"volume":1392,"transactions":9,"vwap":1744},"2026-01-07",16.89,16.575,16.616,-0.234,{"date":1747,"open":1748,"high":1749,"low":1748,"close":1750,"change":1751,"percent_change":114,"volume":1752,"transactions":9,"vwap":1750},"2026-01-06",16.68,17.030001,16.85,0.189,19300,{"date":1754,"open":1085,"high":1755,"low":1756,"close":1757,"change":1758,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1757},"2026-01-05",17.02,16.59,16.661,0.151,0.91,41500,{"date":1762,"open":1763,"high":1764,"low":1763,"close":1765,"change":1766,"percent_change":1767,"volume":1542,"transactions":9,"vwap":1765},"2026-01-02",14.964,16.576,16.51,1.381,9.13,{"date":1769,"open":1444,"high":1444,"low":1770,"close":1771,"change":1772,"percent_change":341,"volume":1773,"transactions":9,"vwap":1771},"2025-12-31",15.03,15.129,-0.264,42600,{"date":1775,"open":1776,"high":1777,"low":1778,"close":1779,"change":1780,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1779},"2025-12-30",15.695,15.85,15.34,15.393,0.22,1.45,74200,{"date":1784,"open":1785,"high":1786,"low":1787,"close":1788,"change":1789,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1788},"2025-12-29",15.01,15.26,14.98,15.173,0.126,0.84,48800,{"date":1793,"open":1067,"high":1067,"low":1125,"close":1794,"change":1795,"percent_change":918,"volume":1796,"transactions":9,"vwap":1794},"2025-12-26",15.047,-0.301,36600,{"date":1798,"open":899,"high":999,"low":550,"close":796,"change":1799,"percent_change":1800,"volume":1801,"transactions":9,"vwap":796},"2025-12-24",0.206,1.36,30700,{"date":1803,"open":538,"high":1804,"low":1805,"close":1806,"change":1807,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1806},"2025-12-23",15.18,14.96,15.142,0.016,0.11,21700,{"date":1811,"open":518,"high":1812,"low":1813,"close":1814,"change":139,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1814},"2025-12-22",15.17,14.87,15.126,2.16,28300,{"date":1818,"open":1819,"high":1214,"low":1820,"close":1821,"change":1822,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1821},"2025-12-19",14.371,14.37,14.806,0.827,5.92,49600,{"date":1826,"open":1827,"high":1828,"low":1829,"close":1830,"change":1831,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1830},"2025-12-18",14.11,14.24,13.95,13.979,0.254,1.85,35500,{"date":1835,"open":877,"high":923,"low":1836,"close":1837,"change":1838,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1837},"2025-12-17",13.72,13.725,-0.096,-0.69,51200,{"date":1842,"open":1269,"high":844,"low":1269,"close":1843,"change":1844,"percent_change":1800,"volume":1845,"transactions":9,"vwap":1843},"2025-12-16",13.821,0.185,37700,{"date":1847,"open":1366,"high":1848,"low":845,"close":1849,"change":1850,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1849},"2025-12-15",13.73,13.636,0.141,1.04,42900,{"date":1854,"open":829,"high":1855,"low":1275,"close":1856,"change":1857,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1856},"2025-12-12",13.69,13.495,0.505,3.89,65000,{"date":1861,"open":720,"high":1283,"low":720,"close":1270,"change":1862,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1270},"2025-12-11",0.204,1.6,31000,{"date":1866,"open":1867,"high":1868,"low":1869,"close":1870,"change":1871,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1870},"2025-12-10",13.01,13.115,12.76,12.786,-0.227,-1.74,42500,{"date":1875,"open":1876,"high":1876,"low":1877,"close":1878,"change":1879,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1878},"2025-12-09",13.842,12.974,13.013,-0.771,-5.59,43500,{"date":1883,"open":476,"high":1884,"low":1885,"close":1886,"change":1887,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1886},"2025-12-08",13.82,13.37,13.784,0.574,4.35,60100,{"date":1891,"open":1868,"high":1892,"low":709,"close":1275,"change":1893,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1275},"2025-12-05",13.33,-0.053,-0.4,34700,{"date":1897,"open":1283,"high":930,"low":1898,"close":1899,"change":1900,"percent_change":879,"volume":1901,"transactions":9,"vwap":1899},"2025-12-04",12.81,13.263,-0.044,16100,{"date":1903,"open":1904,"high":1905,"low":661,"close":1906,"change":1907,"percent_change":501,"volume":1908,"transactions":9,"vwap":1906},"2025-12-03",13.65,13.757,13.307,-0.417,95200,{"date":1910,"open":922,"high":758,"low":1911,"close":1912,"change":1913,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1912},"2025-12-02",12.49,13.724,2.318,20.32,107700,{"date":1917,"open":348,"high":1918,"low":1919,"close":1919,"change":1920,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1919},"2025-12-01",11.815,11.406,-0.327,-2.79,13300,{"date":1924,"open":1925,"high":1926,"low":1927,"close":1928,"change":1929,"percent_change":1930,"volume":1020,"transactions":9,"vwap":1928},"2025-11-28",11.5,11.809,11.48,11.733,0.255,2.22,{"date":1932,"open":1933,"high":1934,"low":252,"close":1935,"change":1936,"percent_change":1584,"volume":1937,"transactions":9,"vwap":1935},"2025-11-26",11.16,11.61,11.478,0.539,45200,{"date":1939,"open":1940,"high":1941,"low":14,"close":1942,"change":1335,"percent_change":1943,"volume":964,"transactions":9,"vwap":1942},"2025-11-25",10.67,11.07,10.939,3.58,{"date":1945,"open":1946,"high":1946,"low":1947,"close":1948,"change":1893,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1948},"2025-11-24",10.73,10.36,10.561,-0.5,37600,{"date":1952,"open":1953,"high":1954,"low":1955,"close":1956,"change":1957,"percent_change":1019,"volume":1958,"transactions":9,"vwap":1956},"2025-11-21",10.79,10.817,10.34,10.614,-0.004,38600,{"date":1960,"open":1925,"high":1961,"low":1962,"close":1963,"change":1964,"percent_change":1965,"volume":988,"transactions":9,"vwap":1963},"2025-11-20",11.505,10.5,10.618,-0.792,-6.94,{"date":1967,"open":1968,"high":1968,"low":1969,"close":1970,"change":1971,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1970},"2025-11-19",11.91,11.149,11.41,-0.48,-4.04,36300,{"date":1975,"open":304,"high":1976,"low":1977,"close":1978,"change":887,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1978},"2025-11-18",12.045,11.776,11.89,-2.32,10700,{"date":1982,"open":1983,"high":1983,"low":1984,"close":1985,"change":1566,"percent_change":840,"volume":1986,"transactions":9,"vwap":1985},"2025-11-17",12.62,12.051,12.173,20700,{"date":1988,"open":1989,"high":467,"low":1989,"close":1990,"change":1991,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1990},"2025-11-14",12.45,12.511,-0.037,-0.29,14500,{"date":1995,"open":661,"high":671,"low":1996,"close":1997,"change":1998,"percent_change":361,"volume":1999,"transactions":9,"vwap":1997},"2025-11-13",12.36,12.548,-0.125,53200,{"date":2001,"open":2002,"high":2003,"low":435,"close":2004,"change":2005,"percent_change":2006,"volume":2007,"transactions":9,"vwap":2004},"2025-11-12",12.53,12.708,12.673,0.045,0.36,20200,{"date":2009,"open":2010,"high":2011,"low":468,"close":2012,"change":2013,"percent_change":124,"volume":2014,"transactions":9,"vwap":2012},"2025-11-11",12.73,12.74,12.628,0.05,30900,{"date":2016,"open":358,"high":358,"low":2017,"close":2018,"change":2019,"percent_change":149,"volume":2020,"transactions":9,"vwap":2018},"2025-11-10",12.394,12.578,0.044,13000,{"date":2022,"open":2023,"high":2024,"low":347,"close":2025,"change":2026,"percent_change":2027,"volume":1495,"transactions":9,"vwap":2025},"2025-11-07",12.388,12.631,12.534,-0.302,-2.35,{"date":2029,"open":732,"high":2030,"low":358,"close":2031,"change":2032,"percent_change":2033,"volume":2034,"transactions":9,"vwap":2031},"2025-11-06",13.411,12.836,-0.114,-0.88,11700,{"date":2036,"open":2037,"high":2038,"low":358,"close":2039,"change":2040,"percent_change":2041,"volume":2042,"transactions":9,"vwap":2039},"2025-11-05",13,13.059,12.95,-0.122,-0.93,22600,{"date":2044,"open":2045,"high":2046,"low":2047,"close":2048,"change":2049,"percent_change":2050,"volume":2051,"transactions":9,"vwap":2048},"2025-11-04",13.211,13.456,12.985,13.072,-0.896,-6.41,45100,{"date":2053,"open":854,"high":2054,"low":2055,"close":2056,"change":2057,"percent_change":2058,"volume":2059,"transactions":9,"vwap":2056},"2025-11-03",14.07,13.591,13.968,0.476,3.53,51000,{"date":2061,"open":2062,"high":2063,"low":730,"close":2064,"change":2065,"percent_change":2066,"volume":2067,"transactions":9,"vwap":2064},"2025-10-31",13.49,13.622,13.492,0.125,0.94,62500,{"date":2069,"open":2070,"high":2070,"low":2071,"close":2071,"change":2072,"percent_change":2073,"volume":2074,"transactions":9,"vwap":2071},"2025-10-30",14.86,13.367,-1.931,-12.62,48000,{"date":2076,"open":2077,"high":2078,"low":2079,"close":2080,"change":2081,"percent_change":2082,"volume":2083,"transactions":9,"vwap":2080},"2025-10-29",16.42,16.46,15.131,15.298,-1.487,-8.86,97800,{"date":2085,"open":2086,"high":2087,"low":1176,"close":2088,"change":2089,"percent_change":2090,"volume":1773,"transactions":9,"vwap":2088},"2025-10-28",16.95,17.049999,16.785,0.08,0.48,{"date":2092,"open":1107,"high":2093,"low":2094,"close":2093,"change":2095,"percent_change":2096,"volume":2097,"transactions":9,"vwap":2093},"2025-10-27",16.705,16.55,0.277,1.69,11500,{"date":2099,"open":2100,"high":2101,"low":2100,"close":2102,"change":1216,"percent_change":2103,"volume":1594,"transactions":9,"vwap":2102},"2025-10-24",16.161,16.5,16.428,3.11,{"date":2105,"open":803,"high":2106,"low":803,"close":2107,"change":2108,"percent_change":2109,"volume":2110,"transactions":9,"vwap":2107},"2025-10-23",16.11,15.933,0.146,0.92,11300,{"date":2112,"open":1452,"high":1452,"low":2113,"close":2114,"change":772,"percent_change":2115,"volume":2116,"transactions":9,"vwap":2114},"2025-10-22",15.45,15.787,-0.68,9100,{"date":2118,"open":2119,"high":1084,"low":2120,"close":1084,"change":2121,"percent_change":2122,"volume":2123,"transactions":9,"vwap":1084},"2025-10-21",15.83,15.698,0.068,0.43,5700,{"date":2125,"open":1108,"high":2126,"low":2127,"close":2128,"change":2129,"percent_change":2130,"volume":2131,"transactions":9,"vwap":2128},"2025-10-20",15.88,15.51,15.827,0.538,3.52,19700,{"date":2133,"open":1125,"high":2134,"low":1125,"close":2135,"change":2136,"percent_change":1759,"volume":2137,"transactions":9,"vwap":2135},"2025-10-17",15.42,15.289,0.138,12600,{"date":2139,"open":983,"high":983,"low":518,"close":2140,"change":2141,"percent_change":2142,"volume":1448,"transactions":9,"vwap":2140},"2025-10-16",15.151,-0.314,-2.03,{"date":2144,"open":2145,"high":599,"low":2146,"close":2147,"change":2148,"percent_change":2149,"volume":1304,"transactions":9,"vwap":2147},"2025-10-15",15.58,15.339,15.465,-0.06,-0.39,{"date":2151,"open":2152,"high":578,"low":1778,"close":2153,"change":2154,"percent_change":532,"volume":2155,"transactions":9,"vwap":2153},"2025-10-14",15.36,15.525,-0.157,9300,{"date":2157,"open":1207,"high":1108,"low":1207,"close":1420,"change":2158,"percent_change":2159,"volume":2160,"transactions":9,"vwap":1420},"2025-10-13",0.623,4.14,18200,{"date":2162,"open":1460,"high":2163,"low":538,"close":2164,"change":2165,"percent_change":2166,"volume":988,"transactions":9,"vwap":2164},"2025-10-10",16.0079994,15.059,-0.812,-5.12,{"date":2168,"open":2169,"high":2169,"low":2170,"close":1109,"change":2171,"percent_change":2172,"volume":2173,"transactions":9,"vwap":1109},"2025-10-09",17.38,15.78,-1.356,-7.87,154600,{"date":2175,"open":2176,"high":1507,"low":2176,"close":2177,"change":2178,"percent_change":2179,"volume":2180,"transactions":9,"vwap":2177},"2025-10-08",16.78,17.227,0.497,2.97,32700,{"date":2182,"open":2183,"high":1091,"low":2184,"close":1598,"change":2185,"percent_change":2186,"volume":2187,"transactions":9,"vwap":1598},"2025-10-07",16.45,16.34,0.348,2.12,37800,{"date":2189,"open":1193,"high":1748,"low":1115,"close":2190,"change":2191,"percent_change":2192,"volume":1760,"transactions":9,"vwap":2190},"2025-10-06",16.382,0.474,2.98,{"date":2194,"open":2195,"high":2196,"low":1462,"close":2197,"change":2198,"percent_change":361,"volume":2199,"transactions":9,"vwap":2197},"2025-10-03",16.02,16.171,15.908,-0.159,16600,{"date":2201,"open":2202,"high":2203,"low":1460,"close":2204,"change":2205,"percent_change":2206,"volume":1237,"transactions":9,"vwap":2204},"2025-10-02",16,16.28,16.066999,0.327,2.08,{"date":2208,"open":2209,"high":1469,"low":2210,"close":1192,"change":2211,"percent_change":986,"volume":2212,"transactions":9,"vwap":1192},"2025-10-01",15.641,15.6,-0.138,17800,{"date":2214,"open":2202,"high":2202,"low":548,"close":2215,"change":2216,"percent_change":2217,"volume":2218,"transactions":9,"vwap":2215},"2025-09-30",15.878,-0.204,-1.27,51700,{"date":2220,"open":1074,"high":1074,"low":2221,"close":2222,"change":2223,"percent_change":2224,"volume":2225,"transactions":9,"vwap":2222},"2025-09-29",15.799,16.082001,-0.632,-3.78,72000,{"date":2227,"open":1091,"high":2087,"low":2228,"close":2229,"change":2230,"percent_change":2231,"volume":2232,"transactions":9,"vwap":2229},"2025-09-26",16.387,16.714,1.132,7.26,79200,{"date":2234,"open":803,"high":2235,"low":548,"close":2236,"change":2237,"percent_change":410,"volume":2238,"transactions":9,"vwap":2236},"2025-09-25",16.069,15.582,-0.277,18100,{"date":2240,"open":2241,"high":2241,"low":803,"close":2242,"change":2243,"percent_change":2244,"volume":1629,"transactions":9,"vwap":2242},"2025-09-24",16.21,15.859,-0.148,-0.92,{"date":2246,"open":2247,"high":2101,"low":1108,"close":2248,"change":2249,"percent_change":2250,"volume":2251,"transactions":9,"vwap":2248},"2025-09-23",16.24,16.007,0.585,3.79,47200,{"date":2253,"open":2254,"high":2254,"low":1778,"close":2255,"change":2256,"percent_change":2257,"volume":2258,"transactions":9,"vwap":2255},"2025-09-22",15.84,15.422,-0.503,-3.16,12700,{"date":2260,"open":2241,"high":2241,"low":590,"close":2261,"change":2262,"percent_change":2263,"volume":888,"transactions":9,"vwap":2261},"2025-09-19",15.925,-0.017,-0.11,{"date":2265,"open":2266,"high":1193,"low":1462,"close":2267,"change":2268,"percent_change":2269,"volume":2270,"transactions":9,"vwap":2267},"2025-09-18",15.879,15.942,0.132,0.83,9800,{"date":2272,"open":2126,"high":2273,"low":2274,"close":2275,"change":2276,"percent_change":2263,"volume":2277,"transactions":9,"vwap":2275},"2025-09-17",16.048,15.66,15.81,-0.018,7500,{"date":2279,"open":2280,"high":2280,"low":1451,"close":2281,"change":2282,"percent_change":2244,"volume":2283,"transactions":9,"vwap":2281},"2025-09-16",16.19,15.828,-0.147,6500,{"date":2285,"open":2286,"high":1445,"low":2170,"close":2287,"change":2288,"percent_change":1971,"volume":2289,"transactions":9,"vwap":2287},"2025-09-15",16.028999,15.975,-0.077,9400,{"date":2291,"open":1184,"high":1184,"low":2202,"close":2292,"change":2293,"percent_change":1525,"volume":2294,"transactions":9,"vwap":2292},"2025-09-12",16.052,-0.64,10000,{"date":2296,"open":2297,"high":2298,"low":1107,"close":2299,"change":2300,"percent_change":2301,"volume":2302,"transactions":9,"vwap":2299},"2025-09-11",17.82,17.91,16.692,-1.119,-6.28,4300,{"date":2304,"open":2305,"high":2305,"low":2306,"close":2307,"change":2308,"percent_change":2309,"volume":2310,"transactions":9,"vwap":2307},"2025-09-10",18.11,17.7,17.811,-0.341,-1.88,4100,{"date":2312,"open":2313,"high":2314,"low":2315,"close":2316,"change":1871,"percent_change":2317,"volume":2318,"transactions":9,"vwap":2316},"2025-09-09",18.218,18.25,17.991,18.152,-1.24,2300,{"date":2320,"open":2321,"high":2322,"low":1580,"close":2323,"change":2324,"percent_change":2325,"volume":2326,"transactions":9,"vwap":2323},"2025-09-08",18.219,18.44,18.379,0.149,0.82,4400,{"date":2328,"open":2329,"high":2329,"low":2330,"close":2331,"change":1694,"percent_change":2332,"volume":2137,"transactions":9,"vwap":2331},"2025-09-05",18.45,17.65,18.23,-0.82,{"date":2334,"open":2335,"high":2336,"low":2337,"close":2338,"change":2339,"percent_change":2340,"volume":2283,"transactions":9,"vwap":2338},"2025-09-04",18.591,18.66,18.175,18.38,-0.251,-1.35,{"date":2342,"open":2343,"high":2344,"low":1571,"close":2345,"change":1133,"percent_change":2346,"volume":1559,"transactions":9,"vwap":2345},"2025-09-03",18.727,18.85,18.631,-4.27,{"date":2348,"open":2349,"high":2350,"low":2349,"close":2351,"change":144,"percent_change":2352,"volume":950,"transactions":9,"vwap":2351},"2025-09-02",18.568,19.56,19.463,1.99,{"date":2354,"open":2355,"high":2356,"low":2355,"close":2357,"change":2358,"percent_change":2359,"volume":2360,"transactions":9,"vwap":2357},"2025-08-29",18.851,19.539,19.083,-0.249,-1.29,16300,{"date":2362,"open":2363,"high":2364,"low":2365,"close":2364,"change":2366,"percent_change":144,"volume":2367,"transactions":9,"vwap":2364},"2025-08-28",19.31,19.332,19.13,0.074,15700,{"date":2369,"open":2370,"high":2370,"low":2371,"close":2372,"change":2373,"percent_change":2066,"volume":2374,"transactions":9,"vwap":2372},"2025-08-27",19.34,18.75,19.258,0.18,8400,{"date":2376,"open":2377,"high":2378,"low":2377,"close":2378,"change":2379,"percent_change":2380,"volume":2381,"transactions":9,"vwap":2378},"2025-08-26",18.1,19.077999,1.236,6.93,5900,{"date":2383,"open":2384,"high":2384,"low":2385,"close":2385,"change":2386,"percent_change":2387,"volume":2388,"transactions":9,"vwap":2385},"2025-08-25",18.28,17.842,-0.485,-2.65,1400,{"date":2390,"open":2331,"high":2391,"low":2331,"close":2392,"change":2393,"percent_change":2394,"volume":2395,"transactions":9,"vwap":2392},"2025-08-22",18.501,18.327,0.801,4.57,1200,{"date":2397,"open":2398,"high":2399,"low":2400,"close":2401,"change":1738,"percent_change":2332,"volume":2402,"transactions":9,"vwap":2401},"2025-08-21",17.565,17.815,17.51,17.526,4800,{"date":2404,"open":2405,"high":2406,"low":2407,"close":2408,"change":1608,"percent_change":109,"volume":2409,"transactions":9,"vwap":2408},"2025-08-20",17.67,17.784,17.46,17.671,4900,{"date":2411,"open":2412,"high":2413,"low":2414,"close":2415,"change":2416,"percent_change":2417,"volume":782,"transactions":9,"vwap":2415},"2025-08-19",17.881,17.946,17.411,17.673,-1.26,-6.66,{"date":2419,"open":2420,"high":2420,"low":2421,"close":2422,"change":2423,"percent_change":2424,"volume":1585,"transactions":9,"vwap":2422},"2025-08-18",19.108,18.309,18.933,-0.674,-3.44,{"date":2426,"open":2427,"high":2428,"low":2427,"close":2428,"change":2429,"percent_change":2430,"volume":2431,"transactions":9,"vwap":2428},"2025-08-15",19.093,19.607,0.594,3.12,5800,{"date":2433,"open":1641,"high":2434,"low":1641,"close":2434,"change":2435,"percent_change":2436,"volume":2437,"transactions":9,"vwap":2434},"2025-08-14",19.013,0.001,0.01,2800,{"date":2439,"open":2440,"high":2441,"low":2442,"close":2443,"change":2444,"percent_change":2445,"volume":2446,"transactions":9,"vwap":2443},"2025-08-13",19.040001,19.298,18.472,19.011999,0.165,0.88,7300,{"date":2448,"open":2449,"high":2450,"low":1564,"close":2450,"change":2451,"percent_change":2452,"volume":1144,"transactions":9,"vwap":2450},"2025-08-12",18.41,18.847,1.003,5.62,{"date":2454,"open":2455,"high":2455,"low":2456,"close":2457,"change":2458,"percent_change":2459,"volume":2402,"transactions":9,"vwap":2457},"2025-08-11",18.37,17.821,17.844,-0.526,-2.86,{"date":2461,"open":2462,"high":1712,"low":2462,"close":2455,"change":2463,"percent_change":1781,"volume":2464,"transactions":9,"vwap":2455},"2025-08-08",18.17,0.262,6000,{"date":2466,"open":2467,"high":2449,"low":2306,"close":2468,"change":2469,"percent_change":2470,"volume":2471,"transactions":9,"vwap":2468},"2025-08-07",18.048,18.108,0.365,2.06,3300,{"date":2473,"open":2297,"high":2474,"low":2475,"close":2476,"change":2477,"percent_change":2478,"volume":2479,"transactions":9,"vwap":2476},"2025-08-06",17.858,17.681,17.743,0.035,0.2,7800,{"date":2481,"open":2482,"high":2298,"low":2483,"close":2484,"change":2485,"percent_change":2486,"volume":2487,"transactions":9,"vwap":2484},"2025-08-05",17.53,17.19,17.708,0.37,2.13,14800,{"date":2489,"open":1516,"high":2490,"low":2491,"close":2492,"change":1807,"percent_change":2493,"volume":2494,"transactions":9,"vwap":2492},"2025-08-04",17.401,16.741,17.338,0.09,10200,{"date":2496,"open":1091,"high":1507,"low":1184,"close":2497,"change":2498,"percent_change":2499,"volume":2310,"transactions":9,"vwap":2497},"2025-08-01",17.322,0.046,0.27,{"date":2501,"open":2502,"high":2502,"low":2483,"close":2503,"change":2504,"percent_change":2505,"volume":2506,"transactions":9,"vwap":2503},"2025-07-31",17.71,17.276,-0.704,-3.92,9500,{"date":2508,"open":2509,"high":2510,"low":2511,"close":2512,"change":2513,"percent_change":2514,"volume":2515,"transactions":9,"vwap":2512},"2025-07-30",18.512,18.799,17.779,17.98,-0.13,-0.72,21500,{"date":2517,"open":1660,"high":21,"low":2518,"close":2305,"change":2519,"percent_change":2520,"volume":2521,"transactions":9,"vwap":2305},"2025-07-29",17.94,-1.62,-8.21,50100,{"date":2523,"open":2524,"high":2525,"low":2526,"close":2527,"change":2528,"percent_change":2529,"volume":2494,"transactions":9,"vwap":2527},"2025-07-28",19.27,19.747,19.219,19.73,0.59,3.08,{"date":2531,"open":1712,"high":2532,"low":1712,"close":2533,"change":2534,"percent_change":1287,"volume":1329,"transactions":9,"vwap":2533},"2025-07-25",19.177,19.14,0.162,{"date":2536,"open":2537,"high":2537,"low":2538,"close":2539,"change":2540,"percent_change":2541,"volume":2542,"transactions":9,"vwap":2539},"2025-07-24",19.41,18.92,18.978,-0.304,-1.58,1100,{"date":2544,"open":2371,"high":2545,"low":2546,"close":2547,"change":2548,"percent_change":1888,"volume":2302,"transactions":9,"vwap":2547},"2025-07-23",19.54,18.673,19.282,0.804,{"date":2550,"open":2314,"high":1582,"low":2551,"close":2552,"change":2553,"percent_change":2115,"volume":2554,"transactions":9,"vwap":2552},"2025-07-22",18.07,18.478,-0.126,5000,{"date":2556,"open":2371,"high":2557,"low":2558,"close":2558,"change":2559,"percent_change":2560,"volume":2561,"transactions":9,"vwap":2558},"2025-07-21",19.037001,18.604,-0.1,-0.53,2600,{"date":2563,"open":2564,"high":2564,"low":2565,"close":2566,"change":2567,"percent_change":2568,"volume":2409,"transactions":9,"vwap":2566},"2025-07-18",18.887,18.5,18.704,-0.516,-2.68,{"date":2570,"open":2571,"high":2572,"low":2573,"close":2572,"change":2574,"percent_change":2575,"volume":2576,"transactions":9,"vwap":2572},"2025-07-17",18.593,19.22,18.511,0.516,2.76,1600,{"date":2578,"open":2579,"high":2580,"low":2581,"close":2566,"change":2582,"percent_change":2583,"volume":2116,"transactions":9,"vwap":2566},"2025-07-16",18.83,18.834,18.461,-0.045,-0.24,{"date":2585,"open":1641,"high":2586,"low":1641,"close":2587,"change":2243,"percent_change":2588,"volume":2589,"transactions":9,"vwap":2587},"2025-07-15",19.17,18.749,-0.78,2900,{"date":2591,"open":2592,"high":2593,"low":2594,"close":2595,"change":2596,"percent_change":2597,"volume":2020,"transactions":9,"vwap":2595},"2025-07-14",19.08,19.21,18.47,18.897,0.925,5.15,{"date":2599,"open":2600,"high":2565,"low":2601,"close":2601,"change":2602,"percent_change":2603,"volume":2409,"transactions":9,"vwap":2601},"2025-07-11",18.369,17.972,-0.189,-1.04,{"date":2605,"open":2338,"high":2606,"low":2297,"close":2607,"change":2608,"percent_change":2609,"volume":2610,"transactions":9,"vwap":2607},"2025-07-10",18.418,18.161,-0.074,-0.41,10900,{"date":2612,"open":2613,"high":2336,"low":2614,"close":2615,"change":2616,"percent_change":2617,"volume":2618,"transactions":9,"vwap":2615},"2025-07-09",18.069,18.021,18.235,1.222,7.18,8100,{"date":2620,"open":2621,"high":1618,"low":1765,"close":2622,"change":2623,"percent_change":949,"volume":2624,"transactions":9,"vwap":2622},"2025-07-08",17.059,17.013,0.032,12200,{"date":2626,"open":2627,"high":2628,"low":2629,"close":2628,"change":2630,"percent_change":246,"volume":2631,"transactions":9,"vwap":2628},"2025-07-07",16.619,16.981,16.4,0.239,18900,{"date":2633,"open":1485,"high":2634,"low":1485,"close":2635,"change":2636,"percent_change":2637,"volume":1311,"transactions":9,"vwap":2635},"2025-07-03",17.035,16.742,0.654,4.07,{"date":2639,"open":2275,"high":1100,"low":2640,"close":2641,"change":823,"percent_change":2642,"volume":2643,"transactions":9,"vwap":2641},"2025-07-02",15.79,16.087999,2.07,3600,{"date":2645,"open":2646,"high":2646,"low":2647,"close":2648,"change":1620,"percent_change":2649,"volume":2650,"transactions":9,"vwap":2648},"2025-07-01",15.985,15.529,15.762,-0.56,6100,{"date":2652,"open":2653,"high":2653,"low":2654,"close":1777,"change":2655,"percent_change":2656,"volume":2446,"transactions":9,"vwap":1777},"2025-06-30",16.299,15.48,-0.618,-3.75,{"date":2658,"open":2659,"high":2660,"low":2661,"close":2660,"change":2662,"percent_change":396,"volume":2381,"transactions":9,"vwap":2660},"2025-06-27",15.765,16.468,15.598,1.746,{"date":2664,"open":2665,"high":2666,"low":2665,"close":2667,"change":1216,"percent_change":2668,"volume":2669,"transactions":9,"vwap":2667},"2025-06-26",14.721,14.891,14.722,3.48,2500,{"date":2671,"open":1248,"high":2672,"low":1248,"close":2672,"change":2673,"percent_change":2309,"volume":2395,"transactions":9,"vwap":2672},"2025-06-25",14.227,-0.272,{"date":2675,"open":2676,"high":2676,"low":976,"close":2677,"change":2678,"percent_change":2679,"volume":2680,"transactions":9,"vwap":2677},"2025-06-24",14.75,14.499,-0.068,-0.47,1500,{"date":2682,"open":1248,"high":1413,"low":1248,"close":2683,"change":2684,"percent_change":2685,"volume":2686,"transactions":9,"vwap":2683},"2025-06-23",14.567,0.445,3.15,4000,{"date":2688,"open":984,"high":984,"low":2689,"close":2689,"change":2690,"percent_change":267,"volume":2137,"transactions":9,"vwap":2689},"2025-06-20",14.122,0.342,{"date":2692,"open":2693,"high":2693,"low":2694,"close":2694,"change":2695,"percent_change":2696,"volume":2697,"transactions":9,"vwap":2694},"2025-06-18",14.349,13.78,-0.658,-4.56,3200,{"date":2699,"open":2700,"high":2700,"low":1820,"close":2701,"change":2702,"percent_change":2703,"volume":2704,"transactions":9,"vwap":2701},"2025-06-17",14.58,14.438,-0.235,-1.6,2100,{"date":2706,"open":1435,"high":1233,"low":1153,"close":2707,"change":2708,"percent_change":2709,"volume":2710,"transactions":9,"vwap":2707},"2025-06-16",14.673,0.513,3.62,1900,{"date":175,"open":2712,"high":810,"low":2712,"close":2712,"change":20,"percent_change":20,"volume":2713,"transactions":9,"vwap":2712},14.16,5400]