[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CIFG":3,"homepage-market-summary":26,"stock-historical-CIFG":167},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"CIFG","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Leverage Shares 2X Long CIFR Daily ETF","Nasdaq",null,"ETF",true,{"close":13,"open":14,"high":15,"low":16,"prev_close":17,"change":18,"percent_change":19,"volume":20,"transactions":9,"vwap":9,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},3.53,3.63,3.83,3.37,3.4194,0.1106,3.23,2037632.240281,20.84,3.145,362762.88958038914,2.2,203,{"status":27,"indices":28,"watchlist":72,"sectors":93,"benchmarks":149},"success",[29,36,43,50,57,64],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":11,"sparkline":35,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":11,"sparkline":42,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":11,"sparkline":49,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":11,"sparkline":56,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":11,"sparkline":63,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":70,"sparkline":71,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[73,80,86],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":11,"sparkline":79,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":81,"name":82,"price":83,"change":16,"pct_change":84,"is_up":11,"sparkline":85,"date":5},"AAPL","Apple Inc",333.69,1.02,"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":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":11,"sparkline":92,"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",[94,99,104,109,114,119,124,129,134,139,144],{"name":95,"etf":96,"change":97,"price":98,"is_up":11},"Technology","XLK",1.01,199.81,{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Financials","XLF",0.06,53.49,{"name":105,"etf":106,"change":107,"price":108,"is_up":70},"Healthcare","XLV",-0.01,166.18,{"name":110,"etf":111,"change":112,"price":113,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Energy","XLE",0.4,62.95,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Materials","XLB",0.66,48.86,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Comm Services","XLC",0.35,110.32,[150,155,159,163],{"ticker":151,"name":152,"price":153,"change":154,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":156,"name":157,"price":158,"change":84,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":160,"name":161,"price":162,"change":48,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":164,"name":165,"price":166,"change":62,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":25,"page":41,"page_size":168,"total_pages":41,"summary":169,"data":174},1000,{"period_high":21,"period_low":22,"average_volume":170,"total_volume":171,"period_return":172,"latest_close":13,"start_date":173,"end_date":5},362763,73640866.584819,-77.32,"2025-12-11",[175,178,187,197,208,219,230,240,251,262,273,283,293,304,315,326,336,346,356,366,376,386,396,405,415,424,435,446,456,466,476,486,496,507,518,526,537,548,557,566,576,587,598,609,620,631,641,652,662,672,682,693,703,713,723,734,745,756,767,777,785,794,802,811,820,828,836,845,854,863,872,880,889,897,906,914,922,930,938,947,955,964,973,981,990,998,1007,1016,1024,1033,1041,1048,1057,1065,1074,1083,1089,1097,1106,1114,1123,1131,1140,1148,1156,1165,1173,1182,1189,1197,1206,1215,1224,1231,1239,1247,1256,1264,1273,1281,1290,1299,1307,1315,1323,1332,1338,1345,1353,1360,1369,1377,1386,1395,1404,1412,1421,1429,1438,1447,1454,1463,1472,1481,1489,1496,1505,1513,1521,1529,1537,1545,1552,1559,1568,1574,1580,1586,1595,1600,1608,1613,1622,1630,1638,1646,1654,1662,1670,1677,1685,1693,1702,1710,1718,1725,1733,1740,1748,1756,1763,1771,1780,1788,1796,1801,1809,1817,1825,1832,1840,1848,1853,1860,1867,1875,1884,1892,1900,1907,1916,1924,1931],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":18,"percent_change":19,"volume":20,"transactions":176,"vwap":177},3821,3.5534,{"date":179,"open":13,"high":180,"low":181,"close":17,"change":182,"percent_change":183,"volume":184,"transactions":185,"vwap":186},"2026-10-01",3.57,3.152,-0.1662,-4.64,3091029.347822,9389,3.3124,{"date":188,"open":189,"high":190,"low":180,"close":191,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-09-30",4.02,4.06,3.5856,-0.3444,-8.76,1794567.641536,4659,3.6875,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-29",4.17,4.32,3.88,3.93,-0.0925,-2.3,1058180.056155,1941,4.0331,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-28",4.35,4.625,4,4.0225,-0.5011,-11.08,685057.80146,1428,4.2373,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-25",4.99,5.01,4.39,4.5236,-0.2126,-4.49,758234.840627,2070,4.7216,{"date":231,"open":232,"high":233,"low":232,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-24",4.55,5.09,4.7362,-0.1174,-2.42,1344182.618938,3117,4.7894,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-23",5.23,5.52,4.845,4.8536,-0.4164,-7.9,392771.950872,1637,5.1698,{"date":252,"open":253,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-22",5,5.6399,4.9,5.27,0.0861,1.66,654148.590639,2210,5.3173,{"date":263,"open":264,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-21",5.05,5.36,4.875,5.1839,0.3039,6.23,1344340.949445,3803,5.1044,{"date":274,"open":275,"high":255,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-18",4.63,4.26,4.88,0.6852,16.33,1231879.679321,2491,4.5136,{"date":284,"open":285,"high":255,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-17",4.75,4.0327,4.1948,0.113,2.77,836430.475722,2108,4.3451,{"date":294,"open":295,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-16",3.72,4.465,3.69,4.0818,0.6918,20.41,1678200.416546,3611,4.1244,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-15",3.6,3.61,3.26,3.39,-0.265,-7.25,651602.31198,2350,3.44,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-14",3.56,4.0402,3.52,3.655,-0.575,-13.59,1058190.415841,2623,3.7448,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":142,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-11",3.91,4.54,3.8,4.23,9.87,963123.989644,2863,4.2863,{"date":337,"open":338,"high":339,"low":340,"close":338,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-10",3.85,4.0551,3.485,-0.47,-10.88,1253897.997236,3786,3.8038,{"date":347,"open":348,"high":349,"low":350,"close":200,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-09",5.22,5.26,4.305,-0.87,-16.76,1032750.721193,3408,4.6446,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":122,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-08",4.93,5.725,4.7104,5.19,8.35,743866.03013,3092,5.373,{"date":367,"open":368,"high":277,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-04",4.62,4.56,4.79,0.2,4.36,609519.911142,2059,4.6991,{"date":377,"open":180,"high":378,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-03",4.7,3.515,4.59,1.0176,28.49,1312786.95685,3582,4.1998,{"date":387,"open":388,"high":389,"low":22,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-02",3.17,3.6454,3.5724,0.2521,7.59,589344.959368,1547,3.4232,{"date":397,"open":319,"high":398,"low":308,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-01",3.5499,3.3203,-0.4297,-11.46,877303.936487,1901,3.3938,{"date":406,"open":306,"high":407,"low":408,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-31",3.795,3.4284,3.75,0.1675,4.68,485908.071684,1127,3.5571,{"date":416,"open":199,"high":417,"low":180,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-28",4.29,3.5825,-0.8675,-19.49,1334117.748541,2783,3.8798,{"date":425,"open":426,"high":427,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-27",4.37,4.8,4.285,4.45,0.37,9.07,1159293.333156,3340,4.5488,{"date":436,"open":437,"high":438,"low":439,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-26",4.0607,4.28,3.9599,4.08,-0.14,-3.32,1136091.780193,2276,4.1197,{"date":447,"open":448,"high":276,"low":449,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-25",3.86,3.7755,4.22,0.4808,12.86,986097.42779,2175,4.0944,{"date":457,"open":458,"high":212,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-24",3.81,3.59,3.7392,-0.2758,-6.87,2211483.369119,2841,3.7863,{"date":467,"open":253,"high":468,"low":469,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-21",5.31,3.859,4.015,-0.785,-16.35,3625679.699181,8995,4.1458,{"date":477,"open":478,"high":479,"low":480,"close":427,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-20",4.3,4.81,3.9992,0.69,16.79,763253.539373,2302,4.3218,{"date":487,"open":199,"high":488,"low":489,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-19",4.33,3.5901,4.11,-0.13,-3.07,1691805.124064,4407,3.9978,{"date":497,"open":498,"high":499,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-18",5.15,5.33,4.075,4.24,-1.46,-25.61,1957115.75158,6169,4.4604,{"date":508,"open":509,"high":510,"low":511,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-17",5.34,5.8599,5.2675,5.7,0.34,6.34,780174.821277,2952,5.6161,{"date":519,"open":380,"high":520,"low":429,"close":265,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-14",5.49,0.6846,14.64,737683.759193,3047,5.0381,{"date":527,"open":528,"high":529,"low":530,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-13",5.12,5.51,4.53,4.6754,-0.7522,-13.86,877063.893133,3477,4.8762,{"date":538,"open":539,"high":540,"low":541,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-12",5.87,6.14,5.21,5.4276,0.3776,7.48,618191.269886,2355,5.5823,{"date":549,"open":550,"high":551,"low":255,"close":264,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-11",5.02,5.5999,0.4933,10.83,528178.767169,2236,5.1964,{"date":558,"open":361,"high":361,"low":559,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-10",4.48,4.5567,-0.5077,-10.02,605713.673122,3269,4.7004,{"date":567,"open":568,"high":569,"low":358,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-07",6.06,6.2396,5.0644,-0.6632,-11.58,966343.416139,4798,5.2001,{"date":577,"open":578,"high":579,"low":580,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-06",5.65,6.58,5.4,5.7276,-0.3686,-6.05,478955.403782,2620,5.9958,{"date":588,"open":589,"high":590,"low":591,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-05",7.26,7.69,6.04,6.0962,-1.1902,-16.33,662863.15497,3082,6.5975,{"date":599,"open":600,"high":601,"low":602,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-08-04",7.34,8.85,7.09,7.2864,-3.1975,-30.5,829933.110729,6314,8.0425,{"date":610,"open":611,"high":612,"low":613,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-08-03",8.41,11.2674,8.31,10.4839,1.3939,15.33,229860.293289,1420,10.5603,{"date":621,"open":622,"high":623,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-31",10.51,10.81,8.68,9.09,-0.41,-4.32,246794.875582,1091,9.4263,{"date":632,"open":633,"high":634,"low":633,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-30",7.95,9.52,9.5,3.5428,59.47,305117.626189,1768,8.8506,{"date":642,"open":643,"high":644,"low":645,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-29",7.7783,7.8134,5.84,5.9572,-2.1865,-26.85,216595.412912,1439,6.533,{"date":653,"open":654,"high":654,"low":655,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-28",8.38,6.855,8.1437,-1.0657,-11.57,158822.092788,630,7.4772,{"date":663,"open":664,"high":664,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-27",11.32,8.52,9.2094,-1.3275,-12.6,126773.198978,914,9.5102,{"date":673,"open":452,"high":674,"low":675,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-24",13.22,10.385,10.5369,-2.8731,-21.43,178230.01844,843,11.9095,{"date":683,"open":684,"high":685,"low":686,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-23",12.03,14.31,11.68,13.41,1.3582,11.27,130430.196359,1191,13.1984,{"date":694,"open":695,"high":696,"low":695,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-22",10.18,12.2,12.0518,1.4477,13.65,164651.982364,836,11.2974,{"date":704,"open":705,"high":706,"low":705,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-21",9.3,11.93,10.6041,1.9401,22.39,390334.907744,1710,11.0039,{"date":714,"open":715,"high":716,"low":715,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-20",7.45,8.98,8.664,2.2368,34.8,152966.10191,1100,8.2897,{"date":724,"open":725,"high":726,"low":727,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":732,"vwap":733},"2026-07-17",5.98,6.61,5.45,6.4272,-0.143,-2.18,75993.999659,546,6.1776,{"date":735,"open":736,"high":737,"low":738,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":743,"vwap":744},"2026-07-16",7.5,7.8056,6.5184,6.5702,-1.8454,-21.93,206300.55383,1040,7.1478,{"date":746,"open":747,"high":748,"low":749,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":754,"vwap":755},"2026-07-15",8.6,9.05,7.4648,8.4156,-0.0814,-0.96,204733.119204,978,8.3192,{"date":757,"open":758,"high":759,"low":760,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":765,"vwap":766},"2026-07-14",9.32,9.44,7.775,8.497,-0.1004,-1.17,78760.59821,588,8.476,{"date":768,"open":769,"high":622,"low":770,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":775,"vwap":776},"2026-07-13",9.93,8.275,8.5974,-2.0296,-19.1,103810.654045,696,9.1618,{"date":778,"open":779,"high":706,"low":780,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-07-10",11.75,10.25,10.627,-1.148,-9.75,67400,{"date":786,"open":787,"high":788,"low":789,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-07-09",11.26,12.495,11.19,11.775,1.448,14.02,58300,{"date":795,"open":796,"high":797,"low":716,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-07-08",9.12,10.41,10.327,1.097,11.89,43600,{"date":803,"open":804,"high":805,"low":806,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-07-07",9.39,9.77,8.251,9.23,-1.087,-10.54,77400,{"date":812,"open":813,"high":814,"low":815,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-07-06",9.94,11.1,9.83,10.317,1.377,15.4,104500,{"date":821,"open":822,"high":800,"low":823,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-07-02",11.78,8.24,8.94,-2.826,-24.02,254100,{"date":829,"open":830,"high":830,"low":831,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-07-01",12.53,10.62,11.766,-1.894,-13.87,154300,{"date":837,"open":838,"high":839,"low":840,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-06-30",13.5,13.93,12.852,13.66,-0.372,-2.65,61200,{"date":846,"open":847,"high":848,"low":849,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-06-29",15.93,16.5,12.455,14.032,-1.464,-9.45,959200,{"date":855,"open":856,"high":857,"low":858,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-06-26",13.42,15.55,13,15.496,0.374,2.47,64000,{"date":864,"open":865,"high":866,"low":867,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-06-25",17.86,17.9,13.702,15.122,-0.635,-4.03,71000,{"date":873,"open":874,"high":874,"low":875,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-06-24",17.29,14.27,15.757,-1.871,-10.61,218100,{"date":881,"open":882,"high":883,"low":884,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-06-23",15.54,19.32,15.25,17.628,-0.709,-3.87,99000,{"date":890,"open":891,"high":21,"low":892,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-06-22",19.97,17.97,18.337,-1.345,-6.83,124600,{"date":898,"open":899,"high":900,"low":901,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-06-18",17.94,20.71,16.47,19.682,3.551,22.01,166100,{"date":907,"open":908,"high":909,"low":910,"close":911,"change":912,"percent_change":122,"volume":913,"transactions":9,"vwap":911},"2026-06-17",16.61,18.39,16.049999,16.131,0.064,126400,{"date":915,"open":916,"high":917,"low":916,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-06-16",15.89,17.55,16.066999,0.255,1.61,90200,{"date":923,"open":924,"high":925,"low":882,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-06-15",15.79,16.86,15.812,1.687,11.94,107100,{"date":931,"open":932,"high":933,"low":932,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-06-12",12.75,15.03,14.125,2.005,16.54,148800,{"date":939,"open":940,"high":941,"low":942,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-06-11",10.5,12.37,10.4,12.12,1.545,14.61,61100,{"date":948,"open":949,"high":950,"low":940,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-06-10",12.45,12.95,10.575,-2.29,-17.8,169000,{"date":956,"open":957,"high":958,"low":959,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-06-09",15.08,15.75,11.35,12.865,-1.409,-9.87,142500,{"date":965,"open":966,"high":967,"low":968,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-06-08",13.26,14.44,12.76,14.274,2.038,16.66,106900,{"date":974,"open":975,"high":975,"low":976,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-06-05",15.04,10.73,12.236,-3.984,-24.56,155800,{"date":982,"open":983,"high":984,"low":985,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-06-04",15.5,17.24,14.49,16.22,-1.03,-5.97,95500,{"date":991,"open":992,"high":993,"low":908,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-06-03",18.27,20.23,17.25,-0.06,-0.35,544000,{"date":999,"open":1000,"high":1001,"low":1002,"close":1003,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1003},"2026-06-02",15.99,17.495,15.801,17.31,2.73,18.72,143200,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1012,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1012},"2026-06-01",13.12,15.48,12.55,14.58,0.482,3.42,248400,{"date":1017,"open":1018,"high":1018,"low":1019,"close":1020,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1020},"2026-05-29",14.91,12.79,14.098,-1.11,-7.3,430000,{"date":1025,"open":1026,"high":1027,"low":1028,"close":1029,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1029},"2026-05-28",15.52,15.9,14.5,15.208,-0.752,-4.71,269100,{"date":1034,"open":1035,"high":1036,"low":1019,"close":1037,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1037},"2026-05-27",13.67,16.423,15.96,2.46,18.22,281100,{"date":1042,"open":1043,"high":1044,"low":858,"close":838,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":838},"2026-05-26",13.92,15.13,1.107,8.93,208200,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1053,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1053},"2026-05-22",11.73,12.78,11.25,12.393,0.497,4.18,169100,{"date":1058,"open":1059,"high":1060,"low":1059,"close":1061,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1061},"2026-05-21",10.06,11.919,11.896,2.05,20.82,801900,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1070,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1070},"2026-05-20",9.64,10.74,9.53,9.846,0.665,7.24,148000,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1079,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1079},"2026-05-19",9.02,9.36,8.09,9.181,-0.266,-2.82,333100,{"date":1084,"open":940,"high":940,"low":1085,"close":1086,"change":961,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1086},"2026-05-18",8.245,9.447,-12.98,384200,{"date":1090,"open":1050,"high":1091,"low":1092,"close":1093,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1093},"2026-05-15",11.79,10.52,10.856,-2.243,-17.12,210000,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1102,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1102},"2026-05-14",12.08,13.43,11.445,13.099,1.189,9.98,137300,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1111,"change":1112,"percent_change":623,"volume":1113,"transactions":9,"vwap":1111},"2026-05-13",10.961,12.34,10.474,11.91,1.162,130800,{"date":1115,"open":1116,"high":1117,"low":1118,"close":1119,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1119},"2026-05-12",10.27,11.041,9.19,10.748,-0.202,-1.84,180000,{"date":1124,"open":942,"high":1125,"low":1126,"close":1127,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1127},"2026-05-11",12.21,9.86,10.95,-0.284,-2.53,392600,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1136,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1136},"2026-05-08",12.14,12.42,10.44,11.234,-0.18,-1.58,161500,{"date":1141,"open":1142,"high":1142,"low":1143,"close":1144,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1144},"2026-05-07",12.3,10.31,11.414,-1.443,-11.22,156000,{"date":1149,"open":1150,"high":1151,"low":696,"close":1152,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1152},"2026-05-06",13.39,14.1,12.857,-0.255,-1.94,274000,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1161,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1161},"2026-05-05",9.385,13.125,8.69,13.112,4.244,47.86,604800,{"date":1166,"open":1167,"high":1168,"low":1167,"close":1169,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1169},"2026-05-04",8.23,9.185,8.868,0.735,9.04,282800,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1178,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1178},"2026-05-01",8.9,9.47,8.05,8.133,-0.748,-8.42,73900,{"date":1183,"open":747,"high":1184,"low":654,"close":1185,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1185},"2026-04-30",9.16,8.881,0.801,9.91,63700,{"date":1190,"open":665,"high":1191,"low":1192,"close":1193,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1193},"2026-04-29",8.55,7.86,8.08,-0.276,-3.3,55800,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1202,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1202},"2026-04-28",8.4,8.54,7.64,8.356,-1.001,-10.7,90100,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1211,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1211},"2026-04-27",9.49,10,9,9.357,0.024,0.26,84500,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1220,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1220},"2026-04-24",10.405,10.8,9.17,9.333,-0.573,-5.78,96000,{"date":1225,"open":976,"high":1226,"low":1069,"close":1227,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1227},"2026-04-23",11.618,9.906,-0.828,-7.71,102200,{"date":1232,"open":813,"high":1233,"low":1234,"close":1235,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1235},"2026-04-22",11.11,9.861,10.734,1.438,15.47,161800,{"date":1240,"open":1241,"high":1241,"low":1242,"close":1243,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1243},"2026-04-21",10.96,9.0010004,9.296,-1.352,-12.7,257400,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1252,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1252},"2026-04-20",10.38,11.28,10.02,10.648,-0.095,-0.88,130000,{"date":1257,"open":1258,"high":1218,"low":1259,"close":1260,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1260},"2026-04-17",9.11,8.39,10.743,1.959,22.3,507900,{"date":1265,"open":1266,"high":1267,"low":1268,"close":1269,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1269},"2026-04-16",9.7,9.74,8.306,8.784,-0.646,-6.85,143800,{"date":1274,"open":1275,"high":1276,"low":1175,"close":1277,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1277},"2026-04-15",9.38,9.871,9.43,-0.54,-5.42,128400,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1286,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1286},"2026-04-14",9.96,10.77,9.72,9.97,0.75,8.13,418700,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1295,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1295},"2026-04-13",7.55,9.265,7.46,9.22,1.177,14.63,323700,{"date":1300,"open":1193,"high":1301,"low":1302,"close":1303,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1303},"2026-04-10",8.77,8,8.043,0.191,2.43,257600,{"date":1308,"open":1309,"high":1310,"low":1309,"close":1311,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1311},"2026-04-09",6.95,8.399,7.852,0.812,11.53,107600,{"date":1316,"open":1317,"high":1318,"low":269,"close":1319,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1319},"2026-04-08",6.84,7.16,7.04,1.216,20.88,270700,{"date":1324,"open":1325,"high":1326,"low":1327,"close":1328,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1328},"2026-04-07",5.25,5.86,4.85,5.824,0.484,9.06,107700,{"date":1333,"open":1334,"high":1335,"low":1334,"close":509,"change":1336,"percent_change":1193,"volume":1337,"transactions":9,"vwap":509},"2026-04-06",4.97,5.56,0.399,124300,{"date":1339,"open":200,"high":1340,"low":438,"close":1341,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1341},"2026-04-02",5.1,4.941,0.12,2.49,142600,{"date":1346,"open":1347,"high":580,"low":1348,"close":1349,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1349},"2026-04-01",5.18,4.78,4.821,-0.142,-2.86,128200,{"date":1354,"open":1355,"high":1334,"low":450,"close":1356,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1356},"2026-03-31",4.58,4.963,0.559,12.69,256000,{"date":1361,"open":1362,"high":1363,"low":1364,"close":1365,"change":1366,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1365},"2026-03-30",6,6.08,4.201,4.404,-1.446,-24.72,117800,{"date":1370,"open":1371,"high":1371,"low":1372,"close":1373,"change":1374,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1373},"2026-03-27",6.22,5.595,5.85,-0.52,-8.16,182600,{"date":1378,"open":1379,"high":1380,"low":1381,"close":1382,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1382},"2026-03-26",7.235,7.331,6.18,6.37,-1.566,-19.73,390700,{"date":1387,"open":1388,"high":1389,"low":1390,"close":1391,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1391},"2026-03-25",8.18,8.57,7.53,7.936,0.958,13.73,338100,{"date":1396,"open":1397,"high":1398,"low":1399,"close":1400,"change":1401,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1400},"2026-03-24",6.97,7.25,6.5,6.978,-0.046,-0.65,64300,{"date":1405,"open":1406,"high":1407,"low":1406,"close":1408,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1408},"2026-03-23",6.515,7.505,7.024,0.793,12.73,119600,{"date":1413,"open":1414,"high":1415,"low":1416,"close":1417,"change":1418,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1417},"2026-03-20",6.81,7.01,5.781,6.231,-0.597,-8.74,55700,{"date":1422,"open":1423,"high":1424,"low":1425,"close":1426,"change":1427,"percent_change":1428,"volume":1403,"transactions":9,"vwap":1426},"2026-03-19",6.19,6.9,6.12,6.828,-0.052,-0.76,{"date":1430,"open":1431,"high":1432,"low":1433,"close":1434,"change":1435,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1434},"2026-03-18",7.075,7.32,6.845,6.88,-0.361,-4.99,32200,{"date":1439,"open":1440,"high":1441,"low":1442,"close":1443,"change":1444,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1443},"2026-03-17",7.23,7.465,6.98,7.241,-0.058,-0.79,49300,{"date":1448,"open":1449,"high":736,"low":1450,"close":1451,"change":1452,"percent_change":975,"volume":1453,"transactions":9,"vwap":1451},"2026-03-16",7.4,6.985,7.299,0.954,116300,{"date":1455,"open":1456,"high":1457,"low":1458,"close":1459,"change":1460,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1459},"2026-03-13",6.46,7.22,6.284,6.345,0.316,5.24,138600,{"date":1464,"open":1465,"high":1466,"low":1467,"close":1468,"change":1469,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1468},"2026-03-12",5.75,6.155,5.46,6.029,-0.379,-5.91,87300,{"date":1473,"open":1474,"high":1475,"low":1476,"close":1477,"change":1478,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1477},"2026-03-11",6.625,7.15,6.107,6.408,0.127,2.02,202100,{"date":1482,"open":726,"high":1483,"low":1484,"close":1485,"change":1486,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1485},"2026-03-10",6.754,6.11,6.281,-0.345,-5.21,179700,{"date":1490,"open":539,"high":1491,"low":1492,"close":1493,"change":1494,"percent_change":1495,"volume":905,"transactions":9,"vwap":1493},"2026-03-09",6.65,5.55,6.626,0.584,9.67,{"date":1497,"open":1498,"high":1499,"low":1500,"close":1501,"change":1502,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1501},"2026-03-06",6.8,7.11,5.92,6.042,-1.472,-19.59,202400,{"date":1506,"open":1507,"high":1199,"low":1508,"close":1509,"change":1510,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1509},"2026-03-05",8.04,6.87,7.514,-0.965,-11.38,86700,{"date":1514,"open":1515,"high":1160,"low":1516,"close":1517,"change":1518,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1517},"2026-03-04",8.03,7.6,8.479,1.313,18.32,62200,{"date":1522,"open":1523,"high":1524,"low":1525,"close":1526,"change":1527,"percent_change":1528,"volume":784,"transactions":9,"vwap":1526},"2026-03-03",7.56,7.76,6.79,7.166,-1.119,-13.51,{"date":1530,"open":1531,"high":1532,"low":736,"close":1533,"change":1534,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1533},"2026-03-02",7.77,8.75,8.285,0.159,1.96,200500,{"date":1538,"open":1539,"high":1540,"low":1294,"close":1541,"change":1542,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1541},"2026-02-27",8.64,8.78,8.126,-0.996,-10.92,93000,{"date":1546,"open":796,"high":1547,"low":613,"close":1548,"change":1549,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1548},"2026-02-26",9.55,9.122,-0.12,-1.3,134800,{"date":1553,"open":1554,"high":1554,"low":1171,"close":1555,"change":1556,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1555},"2026-02-25",10.22,9.242,-0.623,-6.32,107400,{"date":1560,"open":1561,"high":1562,"low":1563,"close":1564,"change":1565,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1564},"2026-02-24",8.21,10.301,7.35,9.865,2.004,25.49,145100,{"date":1569,"open":1498,"high":1177,"low":1498,"close":1570,"change":1571,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1570},"2026-02-23",7.861,0.549,7.51,51200,{"date":1575,"open":665,"high":716,"low":1576,"close":1577,"change":1578,"percent_change":1579,"volume":1006,"transactions":9,"vwap":1577},"2026-02-20",7.08,7.312,-1.258,-14.68,{"date":1581,"open":1582,"high":747,"low":1583,"close":1389,"change":1584,"percent_change":210,"volume":1585,"transactions":9,"vwap":1389},"2026-02-19",7.61,7.42,0.357,79800,{"date":1587,"open":1588,"high":1589,"low":1590,"close":1591,"change":1592,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1591},"2026-02-18",8.16,9.03,7.9,8.213,-0.177,-2.11,82300,{"date":1596,"open":1175,"high":716,"low":590,"close":1259,"change":1597,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1259},"2026-02-17",-0.98,-10.46,93100,{"date":1601,"open":705,"high":1602,"low":1603,"close":1604,"change":1605,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1604},"2026-02-13",10.515,8.67,9.37,0.39,4.34,102300,{"date":1609,"open":1610,"high":1547,"low":1177,"close":716,"change":1611,"percent_change":1612,"volume":1181,"transactions":9,"vwap":716},"2026-02-12",9.21,-0.228,-2.48,{"date":1614,"open":1615,"high":1616,"low":1617,"close":1618,"change":1619,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1618},"2026-02-11",10.315,10.67,8.465,9.208,-0.926,-9.14,163500,{"date":1623,"open":1624,"high":1625,"low":1624,"close":1626,"change":1627,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1626},"2026-02-10",9.8,11.16,10.134,0.324,3.3,174300,{"date":1631,"open":1632,"high":1209,"low":1633,"close":1634,"change":1635,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1634},"2026-02-09",8.19,7.97,9.81,2.133,27.78,139300,{"date":1639,"open":1640,"high":1641,"low":1640,"close":1642,"change":1643,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1642},"2026-02-06",6.59,7.805,7.677,1.851,31.77,231400,{"date":1647,"open":1434,"high":1648,"low":1649,"close":1650,"change":1651,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1650},"2026-02-05",7.83,5.82,5.826,-1.597,-21.51,176500,{"date":1655,"open":1656,"high":1656,"low":1657,"close":1658,"change":1659,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1658},"2026-02-04",8.685,5.661,7.423,-2.446,-24.78,233700,{"date":1663,"open":1664,"high":1665,"low":1666,"close":1667,"change":1668,"percent_change":243,"volume":1669,"transactions":9,"vwap":1667},"2026-02-03",10.045,10.49,8.32,9.869,0.516,138100,{"date":1671,"open":1210,"high":1554,"low":1672,"close":1673,"change":1674,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1673},"2026-02-02",8.711,9.353,-0.11,-1.16,99900,{"date":1678,"open":1679,"high":1679,"low":1680,"close":1681,"change":1682,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1681},"2026-01-30",11.13,9.14,9.463,-2.439,-20.49,101100,{"date":1686,"open":687,"high":1687,"low":1688,"close":1689,"change":1690,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1689},"2026-01-29",13.435,10.47,11.902,-1.888,-13.69,175700,{"date":1694,"open":1695,"high":1696,"low":1697,"close":1698,"change":1699,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1698},"2026-01-28",13.57,14.11,12.855,13.79,0.33,2.45,79200,{"date":1703,"open":1704,"high":1705,"low":1706,"close":1705,"change":1707,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1705},"2026-01-27",10.7,13.46,10.58,2.888,27.32,87700,{"date":1711,"open":1712,"high":1713,"low":780,"close":1714,"change":1715,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1714},"2026-01-26",11.672,11.85,10.572,-1.528,-12.63,101600,{"date":1719,"open":779,"high":1720,"low":1665,"close":1721,"change":1722,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1721},"2026-01-23",13.4,12.1,0.1,0.83,194600,{"date":1726,"open":968,"high":1727,"low":1728,"close":1729,"change":1730,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1729},"2026-01-22",13.035,11.6,12,-0.61,-4.84,72800,{"date":1734,"open":687,"high":1735,"low":1736,"close":1737,"change":1722,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1737},"2026-01-21",14.78,10.3,12.61,0.8,228300,{"date":1741,"open":696,"high":1742,"low":1743,"close":1744,"change":1745,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1744},"2026-01-20",13.97,11.61,12.51,-1.505,-10.74,136900,{"date":1749,"open":1750,"high":1751,"low":1750,"close":1752,"change":1753,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1752},"2026-01-16",12.09,15,14.015,1.645,13.3,229500,{"date":1757,"open":1758,"high":1759,"low":1760,"close":941,"change":1761,"percent_change":1762,"volume":1181,"transactions":9,"vwap":941},"2026-01-15",13.21,13.78,11.58,-0.58,-4.48,{"date":1764,"open":1765,"high":1766,"low":1767,"close":950,"change":1768,"percent_change":1769,"volume":1770,"transactions":9,"vwap":950},"2026-01-14",13.15,14.159,12.43,-0.231,-1.75,222300,{"date":1772,"open":1773,"high":1774,"low":1775,"close":1776,"change":1777,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1776},"2026-01-13",13.35,14.43,12.36,13.181,0.813,6.57,143900,{"date":1781,"open":1782,"high":1783,"low":1143,"close":1784,"change":1785,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1784},"2026-01-12",10.34,12.54,12.368,1.347,12.22,55500,{"date":1789,"open":1790,"high":950,"low":1791,"close":1792,"change":1793,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1792},"2026-01-09",11.47,10.68,11.021,0.092,0.84,59700,{"date":1797,"open":769,"high":664,"low":1624,"close":1798,"change":1799,"percent_change":727,"volume":1800,"transactions":9,"vwap":1798},"2026-01-08",10.929,0.565,51700,{"date":1802,"open":1803,"high":1804,"low":1805,"close":1805,"change":1806,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1805},"2026-01-07",11.24,12.31,10.364,-2.041,-16.45,50200,{"date":1810,"open":1811,"high":1811,"low":1812,"close":1813,"change":1814,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1813},"2026-01-06",13.14,10.63,12.405,-0.902,-6.78,42100,{"date":1818,"open":1819,"high":1820,"low":1819,"close":1821,"change":1822,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1821},"2026-01-05",11.22,13.6,13.307,2.608,24.38,43400,{"date":1826,"open":1118,"high":1827,"low":431,"close":1828,"change":1829,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1828},"2026-01-02",10.84,10.699,1.731,19.3,83500,{"date":1833,"open":824,"high":1834,"low":1835,"close":1836,"change":1837,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1836},"2025-12-31",9.18,8.76,8.968,0.144,1.63,3700,{"date":1841,"open":1842,"high":1843,"low":1844,"close":1844,"change":1845,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1844},"2025-12-30",9.35,9.51,8.824,-0.549,-5.86,4200,{"date":1849,"open":1850,"high":1624,"low":1850,"close":1851,"change":1120,"percent_change":1593,"volume":1852,"transactions":9,"vwap":1851},"2025-12-29",8.96,9.373,19700,{"date":1854,"open":1855,"high":1855,"low":1856,"close":1856,"change":1857,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1856},"2025-12-26",11.03,9.575,-1.325,-12.16,25900,{"date":1861,"open":1706,"high":1233,"low":1862,"close":1863,"change":1864,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1863},"2025-12-24",10.43,10.9,0.349,3.31,20000,{"date":1868,"open":1869,"high":1870,"low":1116,"close":1871,"change":1872,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1871},"2025-12-23",10.53,11.66,10.551,-0.564,-5.07,36100,{"date":1876,"open":1877,"high":1878,"low":1879,"close":1880,"change":1881,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1880},"2025-12-22",11.65,12.238,11.08,11.115,0.139,1.27,27800,{"date":1885,"open":1886,"high":1887,"low":1886,"close":1888,"change":1889,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1888},"2025-12-19",10.08,11.283,10.976,1.406,14.69,32000,{"date":1893,"open":1894,"high":622,"low":1895,"close":1896,"change":1897,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1896},"2025-12-18",9.99,9.341,9.57,0.908,10.48,53900,{"date":1901,"open":1902,"high":1688,"low":1903,"close":1904,"change":1030,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1904},"2025-12-17",10.39,8.641,8.662,-7.99,37800,{"date":1908,"open":1909,"high":1910,"low":1911,"close":1912,"change":1913,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1912},"2025-12-16",8.969,9.54,7.81,9.414,0.243,2.65,39400,{"date":1917,"open":1918,"high":1918,"low":1919,"close":1920,"change":1921,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1920},"2025-12-15",11.56,9.01,9.171,-3.41,-27.1,55200,{"date":1925,"open":1751,"high":1926,"low":1927,"close":1927,"change":1928,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1927},"2025-12-12",16.08,12.581,-2.986,-19.18,4800,{"date":173,"open":1932,"high":1933,"low":1934,"close":1933,"change":1935,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1933},13.29,15.567,13.28,2.277,17.13,6100]