[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-COIG":3,"homepage-market-summary":26,"stock-historical-COIG":168},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"COIG","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 COIN 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},5.34,6.15,6.45,5.27,5.785,-0.445,-7.69,182744.978774,52,3.5,123574.90237377291,3.8,391,{"status":27,"indices":28,"watchlist":72,"sectors":94,"benchmarks":150},"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",[73,80,87],{"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":84,"pct_change":85,"is_up":11,"sparkline":86,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":11,"sparkline":93,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[95,100,105,110,115,120,125,130,135,140,145],{"name":96,"etf":97,"change":98,"price":99,"is_up":11},"Technology","XLK",1.01,199.81,{"name":101,"etf":102,"change":103,"price":104,"is_up":11},"Financials","XLF",0.06,53.49,{"name":106,"etf":107,"change":108,"price":109,"is_up":70},"Healthcare","XLV",-0.01,166.18,{"name":111,"etf":112,"change":113,"price":114,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":116,"etf":117,"change":118,"price":119,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":121,"etf":122,"change":123,"price":124,"is_up":11},"Energy","XLE",0.4,62.95,{"name":126,"etf":127,"change":128,"price":129,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":11},"Materials","XLB",0.66,48.86,{"name":136,"etf":137,"change":138,"price":139,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":141,"etf":142,"change":143,"price":144,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":146,"etf":147,"change":148,"price":149,"is_up":11},"Comm Services","XLC",0.35,110.32,[151,156,160,164],{"ticker":152,"name":153,"price":154,"change":155,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":157,"name":158,"price":159,"change":85,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":161,"name":162,"price":163,"change":48,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":165,"name":166,"price":167,"change":62,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":169,"page":41,"page_size":170,"total_pages":41,"summary":171,"data":177},365,1000,{"period_high":172,"period_low":22,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":13,"start_date":176,"end_date":5},71.989,100101,36536700.495817,-66.01,"2025-04-22",[178,181,191,202,212,223,233,244,253,263,274,283,294,305,315,325,335,345,355,366,377,387,397,408,417,428,438,449,458,467,477,488,498,509,520,530,541,550,561,571,582,589,598,607,618,627,638,646,654,665,675,685,694,703,713,722,731,740,749,758,767,774,782,791,795,801,808,814,821,827,832,838,843,850,857,864,872,880,887,895,903,910,915,921,928,935,943,952,960,966,972,980,989,998,1007,1014,1021,1029,1038,1046,1055,1063,1071,1079,1087,1094,1102,1110,1118,1125,1134,1143,1152,1160,1168,1176,1182,1191,1200,1208,1214,1222,1229,1237,1242,1248,1256,1263,1269,1276,1283,1290,1296,1304,1313,1321,1327,1336,1345,1353,1361,1369,1378,1386,1393,1402,1408,1416,1424,1431,1437,1445,1451,1457,1464,1471,1477,1485,1492,1500,1508,1513,1520,1527,1533,1541,1547,1553,1561,1568,1575,1584,1592,1600,1609,1618,1625,1634,1643,1651,1659,1667,1676,1685,1693,1702,1710,1719,1726,1735,1744,1752,1760,1767,1775,1784,1793,1799,1806,1814,1822,1830,1839,1847,1856,1864,1873,1882,1890,1899,1908,1916,1924,1932,1941,1949,1957,1964,1972,1980,1989,1998,2007,2016,2024,2033,2042,2050,2059,2068,2076,2083,2091,2099,2108,2116,2124,2133,2141,2150,2157,2166,2175,2184,2192,2201,2209,2216,2224,2232,2241,2248,2256,2264,2272,2280,2288,2295,2302,2311,2319,2327,2334,2342,2350,2357,2365,2373,2381,2390,2398,2407,2415,2421,2428,2437,2444,2453,2462,2471,2479,2487,2494,2503,2512,2521,2530,2539,2547,2554,2562,2570,2576,2585,2593,2601,2609,2617,2625,2634,2642,2651,2658,2666,2675,2681,2690,2698,2707,2714,2723,2730,2737,2746,2753,2760,2769,2778,2787,2796,2802,2810,2817,2825,2832,2841,2850,2857,2864,2873,2882,2891,2899,2906,2915,2923,2931,2937,2946,2954,2961,2970,2978,2987,2995,3002,3010,3018,3026,3035,3042,3050,3058,3067,3075,3083,3091,3099,3107,3115,3122,3129,3136,3144,3152],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":18,"percent_change":19,"volume":20,"transactions":179,"vwap":180},582,5.7088,{"date":182,"open":183,"high":184,"low":185,"close":17,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-01",5.6,5.95,5.57,0.165,2.94,78072.668628,328,5.7634,{"date":192,"open":193,"high":194,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",6.24,6.36,5.5,5.62,-0.2196,-3.76,109606.057636,320,5.7202,{"date":203,"open":204,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-29",6.3,5.74,5.8396,-0.1145,-1.92,46541.269081,231,5.994,{"date":213,"open":214,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-28",6.23,6.3454,5.93,5.9541,-0.2177,-3.53,70834.390203,290,6.0991,{"date":224,"open":225,"high":225,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-25",6.435,6.01,6.1718,-0.2661,-4.13,96462.8354,336,6.1659,{"date":234,"open":235,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-24",6.27,6.65,6.0768,6.4379,0.0628,0.99,107199.935772,303,6.3425,{"date":245,"open":246,"high":247,"low":193,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":200,"vwap":252},"2026-09-23",6.37,6.789,6.3751,-0.2035,-3.09,59783.4299,6.4168,{"date":254,"open":255,"high":256,"low":194,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-22",6.47,6.69,6.5786,0.0086,0.13,62396.13276,294,6.4838,{"date":264,"open":265,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-21",6.85,7.01,6.55,6.57,0.4295,6.99,216970.83726,767,6.71,{"date":275,"open":276,"high":214,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-18",5.21,6.1405,1.1505,23.06,355216.045978,1158,5.7207,{"date":284,"open":285,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-17",4.79,4.995,4.555,4.99,0.51,11.38,115286.319225,416,4.7688,{"date":295,"open":296,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-16",4.94,4.96,4.315,4.48,-0.4396,-8.94,253126.0817,738,4.6517,{"date":306,"open":307,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-15",5.66,4.7,4.9196,-1.2361,-20.08,272524.688275,822,5.232,{"date":316,"open":185,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-14",6.26,5.51,6.1557,0.9585,18.44,280756.182342,818,5.9652,{"date":326,"open":327,"high":183,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-11",5.12,5.09,5.1972,0.1574,3.12,143316.33829,401,5.3704,{"date":336,"open":337,"high":338,"low":296,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-10",4.98,5.14,5.0398,-0.1491,-2.87,92209.5169,334,5.0005,{"date":346,"open":347,"high":347,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-09",5.78,5.18,5.1889,-0.2611,-4.79,161050.7748,432,5.5153,{"date":356,"open":357,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-08",5.56,5.63,5.41,5.45,-0.3471,-5.99,97459.445254,369,5.5239,{"date":367,"open":368,"high":369,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-04",5.8,6.079,5.69,5.7971,-0.547,-8.62,173226.691679,499,5.8147,{"date":378,"open":379,"high":380,"low":379,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-03",5.645,6.52,6.3441,1.068,20.24,290538.519508,705,6.119,{"date":388,"open":276,"high":389,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-02",5.478,5.11,5.2761,-0.1094,-2.03,116707.5656,352,5.3222,{"date":398,"open":399,"high":400,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-01",5.73,5.83,5.3,5.3855,-0.7583,-12.34,162022.583829,547,5.5601,{"date":409,"open":195,"high":214,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-31",5.4695,6.1438,0.5925,10.67,126920.327997,364,5.9204,{"date":418,"open":419,"high":420,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-28",6.07,6.16,5.4052,5.5513,-0.802,-12.62,180592.5196,600,5.8299,{"date":429,"open":430,"high":267,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-27",6.1,5.77,6.3533,0.5477,9.43,245799.20977,650,6.322,{"date":439,"open":440,"high":441,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-26",5.81,5.99,5.65,5.8056,-0.337,-5.49,94488.712659,344,5.8279,{"date":450,"open":451,"high":235,"low":452,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":179,"vwap":457},"2026-08-25",5.43,5.3837,6.1426,0.4749,8.38,230273.583617,5.9609,{"date":459,"open":460,"high":461,"low":196,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":226},"2026-08-24",6.32,6.4597,5.6677,-0.4755,-7.74,323200.158673,727,{"date":468,"open":368,"high":469,"low":470,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-21",6.405,5.7,6.1432,0.8842,16.81,353215.563881,1175,6.0654,{"date":478,"open":479,"high":480,"low":481,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-20",5.32,5.4,4.95,5.259,0.6813,14.88,420733.036403,1151,5.2124,{"date":489,"open":490,"high":491,"low":490,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-19",3.95,4.87,4.5777,0.7215,18.71,503889.382085,1275,4.4645,{"date":499,"open":500,"high":501,"low":502,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-18",3.96,4.07,3.85,3.8562,-0.228,-5.58,93759.337858,388,3.9523,{"date":510,"open":511,"high":512,"low":513,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-17",3.97,4.16,3.9288,4.0842,0.1041,2.62,92488.08374,288,4.0575,{"date":521,"open":522,"high":523,"low":490,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-14",4.15,4.19,3.9801,-0.3097,-7.22,216650.5719,445,4.055,{"date":531,"open":532,"high":533,"low":534,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-13",4.17,4.31,3.915,4.2898,0.2635,6.54,95694.418946,339,4.1256,{"date":542,"open":543,"high":543,"low":490,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-12",4.13,4.0263,0.0214,0.53,133015.0821,309,4.0192,{"date":551,"open":552,"high":553,"low":554,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-11",4.05,4.23,3.89,4.0049,-0.0051,-0.13,163849.761263,839,4.0421,{"date":562,"open":563,"high":563,"low":564,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-10",4.3,3.98,4.01,-0.28,-6.53,73609.513563,347,4.1181,{"date":572,"open":573,"high":574,"low":575,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-07",4,4.35,3.87,4.29,0.4263,11.03,158204.5085,460,4.1377,{"date":583,"open":490,"high":584,"low":502,"close":585,"change":586,"percent_change":362,"volume":587,"transactions":25,"vwap":588},"2026-08-06",4.1201,3.8637,-0.2463,122205.271765,3.996,{"date":590,"open":591,"high":563,"low":573,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-05",4.18,4.11,-0.07,-1.67,331848.472926,726,4.1923,{"date":599,"open":600,"high":601,"low":554,"close":591,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-04",3.99,4.26,0.2332,5.91,433373.544622,617,4.1041,{"date":608,"open":609,"high":610,"low":611,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-08-03",3.86,4.235,3.655,3.9468,0.0468,1.2,357822.428839,986,3.9408,{"date":619,"open":620,"high":620,"low":22,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-31",4.36,3.9,-1.0882,-21.82,711412.76043,3783,3.893,{"date":628,"open":629,"high":630,"low":631,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-30",4.82,5.05,4.74,4.9882,0.2482,5.24,286019.979635,880,4.8369,{"date":639,"open":348,"high":640,"low":308,"close":631,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-29",5.33,-0.53,-10.06,135115.316274,403,5.0733,{"date":647,"open":481,"high":648,"low":649,"close":16,"change":650,"percent_change":143,"volume":651,"transactions":652,"vwap":653},"2026-07-28",5.28,4.7172,0.02,73732.459913,255,5.0456,{"date":655,"open":656,"high":657,"low":658,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-27",5,5.255,4.845,5.25,0.5471,11.63,84279.78,274,5.0878,{"date":666,"open":667,"high":667,"low":668,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-24",4.85,4.45,4.7029,-0.2006,-4.09,77507.198742,228,4.8026,{"date":676,"open":677,"high":678,"low":285,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-23",5.02,5.1474,4.9035,-0.3865,-7.31,100749.516578,516,4.9331,{"date":686,"open":196,"high":347,"low":687,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-22",5.2,5.29,-0.5462,-9.36,163254.911789,474,5.567,{"date":695,"open":696,"high":420,"low":696,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-21",5.35,5.8362,0.9162,18.62,446948.238198,964,5.8575,{"date":704,"open":285,"high":705,"low":706,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-20",5.15,4.6,4.92,0.22,4.68,98315.537851,308,4.918,{"date":714,"open":715,"high":707,"low":716,"close":308,"change":717,"percent_change":718,"volume":719,"transactions":720,"vwap":721},"2026-07-17",4.5,4.4701,-0.32,-6.37,89033.053971,246,4.6995,{"date":723,"open":724,"high":659,"low":725,"close":677,"change":726,"percent_change":727,"volume":728,"transactions":729,"vwap":730},"2026-07-16",5.23,4.9,-0.34,-6.34,139818.176,315,5.1326,{"date":732,"open":724,"high":733,"low":481,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":738,"vwap":739},"2026-07-15",5.44,5.36,0.36,7.2,169704.019789,433,5.142,{"date":741,"open":707,"high":742,"low":743,"close":656,"change":744,"percent_change":745,"volume":746,"transactions":747,"vwap":748},"2026-07-14",5.03,4.75,0.24,5.04,95354.15526,371,4.8861,{"date":750,"open":308,"high":751,"low":752,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":711,"vwap":757},"2026-07-13",4.97,4.595,4.76,-0.113,-2.32,63968.611886,4.7592,{"date":759,"open":760,"high":761,"low":762,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-07-10",5.31,5.38,4.86,4.873,0.033,0.68,139500,{"date":768,"open":743,"high":337,"low":769,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-07-09",4.64,4.84,-0.06,-1.22,99300,{"date":775,"open":776,"high":777,"low":778,"close":725,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":725},"2026-07-08",4.91,5.01,4.71,-0.262,-5.08,121800,{"date":783,"open":784,"high":785,"low":786,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-07-07",5.39,5.573,5.045,5.162,-0.348,-6.32,113300,{"date":792,"open":390,"high":793,"low":777,"close":318,"change":708,"percent_change":512,"volume":794,"transactions":9,"vwap":318},"2026-07-06",5.67,157100,{"date":796,"open":640,"high":797,"low":798,"close":688,"change":735,"percent_change":799,"volume":800,"transactions":9,"vwap":688},"2026-07-02",5.76,5.16,7.3,288900,{"date":802,"open":553,"high":803,"low":553,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-07-01",5.189,4.93,0.75,17.94,282900,{"date":809,"open":810,"high":810,"low":600,"close":591,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":591},"2026-06-30",4.32,-0.33,-7.32,178200,{"date":815,"open":816,"high":817,"low":512,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-06-29",4.49,4.51,0.15,3.44,72300,{"date":822,"open":823,"high":824,"low":823,"close":620,"change":735,"percent_change":825,"volume":826,"transactions":9,"vwap":620},"2026-06-26",3.82,4.4,9,157600,{"date":828,"open":299,"high":299,"low":490,"close":573,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":573},"2026-06-25",-0.449,-10.09,228700,{"date":833,"open":481,"high":297,"low":620,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-06-24",4.449,-0.501,-10.12,127900,{"date":839,"open":762,"high":640,"low":762,"close":481,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":481},"2026-06-23",-0.44,-8.16,145600,{"date":844,"open":360,"high":845,"low":846,"close":784,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":784},"2026-06-22",6.13,5.295,0.09,1.7,154900,{"date":851,"open":183,"high":852,"low":853,"close":401,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":401},"2026-06-18",5.68,5.13,-0.12,-2.21,109200,{"date":858,"open":859,"high":226,"low":480,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-06-17",5.55,5.42,-0.3,-5.24,95400,{"date":865,"open":399,"high":866,"low":867,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-06-16",6,5.58,5.72,-0.015,-0.26,55700,{"date":873,"open":431,"high":874,"low":875,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-06-15",6.03,5.71,5.735,0.615,12.01,165200,{"date":881,"open":798,"high":882,"low":883,"close":327,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":327},"2026-06-12",5.46,4.83,-0.048,-0.93,94500,{"date":888,"open":889,"high":724,"low":890,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-06-11",4.8,4.72,5.168,0.386,8.07,78700,{"date":896,"open":897,"high":724,"low":898,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-06-10",4.77,4.73,4.782,-0.098,-2.01,78500,{"date":904,"open":288,"high":882,"low":905,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-06-09",4.54,4.88,-0.42,-7.92,172200,{"date":911,"open":742,"high":784,"low":491,"close":401,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":401},"2026-06-08",0.58,12.29,177000,{"date":916,"open":390,"high":327,"low":917,"close":890,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":890},"2026-06-05",4.41,-0.787,-14.29,224500,{"date":922,"open":923,"high":442,"low":784,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-06-04",5.54,5.507,-0.013,-0.24,70700,{"date":929,"open":226,"high":930,"low":733,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-06-03",6.035,5.52,-0.697,-11.21,114000,{"date":936,"open":15,"high":937,"low":938,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-06-02",6.497,6.05,6.217,-0.643,-9.37,124700,{"date":944,"open":945,"high":946,"low":947,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-06-01",6.62,7.17,6.4,6.86,-0.527,-7.13,122800,{"date":953,"open":954,"high":955,"low":236,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-05-29",6.73,7.57,7.387,0.527,7.68,147300,{"date":961,"open":938,"high":962,"low":184,"close":948,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":948},"2026-05-28",6.88,0.6,9.58,104800,{"date":967,"open":968,"high":256,"low":317,"close":317,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":317},"2026-05-27",6.46,-0.47,-6.98,85300,{"date":973,"open":974,"high":975,"low":976,"close":954,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":954},"2026-05-26",7.12,7.27,6.67,-0.41,-5.74,155700,{"date":981,"open":982,"high":983,"low":984,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-05-22",7.837,7.86,7.1,7.14,-0.67,-8.58,98500,{"date":990,"open":991,"high":992,"low":993,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-05-21",7.51,7.967,7.38,7.81,0.17,2.23,113800,{"date":999,"open":1000,"high":1001,"low":1002,"close":1003,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1003},"2026-05-20",7.82,8.065,7.56,7.64,-0.18,-2.3,151800,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1000,"change":1012,"percent_change":819,"volume":1013,"transactions":9,"vwap":1000},"2026-05-19",7.4,7.95,7.39,0.26,169200,{"date":1015,"open":1016,"high":1017,"low":1018,"close":1002,"change":840,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1002},"2026-05-18",7.63,7.88,7.112,-5.5,255200,{"date":1022,"open":1023,"high":1023,"low":1024,"close":1025,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1025},"2026-05-15",8.98,7.73,8,-1.519,-15.96,525000,{"date":1030,"open":1031,"high":1032,"low":1033,"close":1034,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2026-05-14",8.57,10.34,8.09,9.519,0.865,10,306300,{"date":1039,"open":1040,"high":1040,"low":1041,"close":1042,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1042},"2026-05-13",8.87,8.3,8.654,-0.49,-5.36,128700,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1051,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1051},"2026-05-12",9.66,10.119,8.49,9.144,-0.826,-8.28,191700,{"date":1056,"open":1057,"high":1058,"low":1033,"close":1059,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1059},"2026-05-11",8.63,10.075,9.97,1.314,15.18,254800,{"date":1064,"open":1065,"high":1066,"low":736,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-05-08",7.44,8.67,8.656,0.668,8.36,104700,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1076,"change":1077,"percent_change":862,"volume":1078,"transactions":9,"vwap":1076},"2026-05-07",8.1,8.39,7.79,7.988,-0.442,179000,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1084,"change":1085,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1084},"2026-05-06",8.26,8.46,8.04,8.43,0,124600,{"date":1088,"open":1089,"high":1089,"low":1090,"close":1084,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1084},"2026-05-05",9.36,8.13,-0.46,-5.17,194800,{"date":1095,"open":1031,"high":1096,"low":1097,"close":1098,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1098},"2026-05-04",9.16,8.54,8.89,0.972,12.28,126100,{"date":1103,"open":1104,"high":1105,"low":983,"close":1106,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1106},"2026-05-01",8.03,8.145,7.918,0.275,3.6,83500,{"date":1111,"open":1112,"high":1113,"low":1112,"close":1114,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1114},"2026-04-30",7.08,7.719,7.643,0.493,6.9,41900,{"date":1119,"open":1120,"high":1120,"low":265,"close":1121,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1121},"2026-04-29",7.55,7.15,-1.06,-12.91,133300,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1130,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1130},"2026-04-28",7.94,8.335,7.78,8.21,-0.235,-2.78,40300,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1139,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1139},"2026-04-27",8.69,9.03,8.35,8.445,-0.27,-3.1,51400,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1148,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1148},"2026-04-24",8.91,8.94,8.42,8.715,0.155,1.81,33000,{"date":1153,"open":1154,"high":1155,"low":1138,"close":1156,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1156},"2026-04-23",8.96,9.23,8.56,-0.74,-7.96,82300,{"date":1161,"open":1162,"high":1163,"low":1162,"close":1164,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1164},"2026-04-22",9.06,9.75,9.3,0.841,9.94,102100,{"date":1169,"open":1170,"high":1170,"low":1171,"close":1172,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1172},"2026-04-21",9.9,8.33,8.459,-1.501,-15.07,169400,{"date":1177,"open":1178,"high":1179,"low":1178,"close":1179,"change":1180,"percent_change":318,"volume":1181,"transactions":9,"vwap":1179},"2026-04-20",8.95,9.96,0.52,61600,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1187,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1187},"2026-04-17",9.39,10.24,9.151,9.44,0.558,6.28,156100,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1196,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1196},"2026-04-16",8.64,8.915,7.9,8.882,0.322,3.76,76900,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1156,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1156},"2026-04-15",7.7,8.589,7.59,0.96,12.63,148000,{"date":1209,"open":799,"high":1000,"low":799,"close":1210,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1210},"2026-04-14",7.6,0.789,11.58,110800,{"date":1215,"open":1216,"high":1217,"low":419,"close":1218,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1218},"2026-04-13",6.165,6.84,6.811,0.471,7.43,67300,{"date":1223,"open":1224,"high":255,"low":866,"close":1225,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1225},"2026-04-10",6.41,6.34,-0.097,-1.51,183500,{"date":1230,"open":1231,"high":1232,"low":214,"close":1233,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1233},"2026-04-09",6.97,7.02,6.437,-0.493,-7.11,92600,{"date":1238,"open":1127,"high":1083,"low":1239,"close":1240,"change":1085,"percent_change":1085,"volume":1241,"transactions":9,"vwap":1240},"2026-04-08",6.83,6.93,81300,{"date":1243,"open":1244,"high":1240,"low":1245,"close":1240,"change":1246,"percent_change":1180,"volume":1247,"transactions":9,"vwap":1240},"2026-04-07",6.64,6.21,0.036,65400,{"date":1249,"open":1250,"high":1251,"low":1250,"close":1252,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1252},"2026-04-06",6.8,7.11,6.894,0.269,4.06,28200,{"date":1257,"open":246,"high":273,"low":1258,"close":1259,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1259},"2026-04-02",6.045,6.625,-0.165,-2.43,183200,{"date":1264,"open":946,"high":946,"low":1265,"close":1266,"change":854,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1266},"2026-04-01",6.7,6.79,-1.74,40200,{"date":1270,"open":1271,"high":270,"low":1272,"close":1273,"change":98,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1273},"2026-03-31",6.11,6.02,6.91,17.12,77200,{"date":1277,"open":1278,"high":317,"low":797,"close":1279,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1279},"2026-03-30",6.204,5.9,-0.03,-0.51,51600,{"date":1284,"open":1285,"high":1285,"low":1286,"close":216,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":216},"2026-03-27",6.53,5.85,-0.97,-14.06,87800,{"date":1291,"open":1292,"high":1009,"low":1293,"close":1116,"change":986,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1116},"2026-03-26",7.23,6.82,-8.85,53900,{"date":1297,"open":1298,"high":1299,"low":1300,"close":955,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":955},"2026-03-25",7.89,8.34,7.483,0.021,0.28,122500,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1309,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1309},"2026-03-24",9.333,9.53,7.25,7.549,-1.864,-19.8,164900,{"date":1314,"open":1315,"high":1316,"low":1162,"close":1317,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1317},"2026-03-23",9.26,9.64,9.413,0.298,3.27,65500,{"date":1322,"open":1316,"high":1048,"low":1040,"close":1323,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1323},"2026-03-20",9.115,-0.52,-5.4,95100,{"date":1328,"open":1329,"high":1330,"low":1331,"close":1332,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1332},"2026-03-19",8.6,9.83,8.58,9.635,0.045,0.47,64400,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1341,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1341},"2026-03-18",10.05,10.19,9.5,9.59,-0.783,-7.55,159400,{"date":1346,"open":1347,"high":1348,"low":1347,"close":1349,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1349},"2026-03-17",9.79,10.65,10.373,0.673,6.94,118300,{"date":1354,"open":1355,"high":1356,"low":1357,"close":1358,"change":1359,"percent_change":1075,"volume":1360,"transactions":9,"vwap":1358},"2026-03-16",9.6,9.93,9.31,9.7,0.701,77900,{"date":1362,"open":1358,"high":1363,"low":1364,"close":1365,"change":1366,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1365},"2026-03-13",10.02,8.86,8.999,0.194,2.2,75200,{"date":1370,"open":1371,"high":1372,"low":1373,"close":1374,"change":1375,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1374},"2026-03-12",9.02,9.223,8.78,8.805,-0.505,-5.42,43600,{"date":1379,"open":1380,"high":1381,"low":1382,"close":1357,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1357},"2026-03-11",9.34,9.72,8.765,0.188,2.06,115100,{"date":1387,"open":1388,"high":1388,"low":825,"close":1389,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1389},"2026-03-10",9.84,9.122,-0.309,-3.28,101800,{"date":1394,"open":1395,"high":1396,"low":1397,"close":1398,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1398},"2026-03-09",9.19,9.76,8.79,9.431,0.211,2.29,83200,{"date":1403,"open":1164,"high":1381,"low":825,"close":1404,"change":1405,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1404},"2026-03-06",9.22,-0.815,-8.12,113000,{"date":1409,"open":1410,"high":1411,"low":1412,"close":1413,"change":1414,"percent_change":1415,"volume":766,"transactions":9,"vwap":1413},"2026-03-05",10.07,10.78,9.655,10.035,-0.333,-3.21,{"date":1417,"open":1418,"high":1419,"low":1155,"close":1420,"change":1421,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1420},"2026-03-04",9.24,10.62,10.368,2.339,29.13,227000,{"date":1425,"open":1003,"high":1426,"low":1427,"close":1428,"change":1429,"percent_change":1415,"volume":1430,"transactions":9,"vwap":1428},"2026-03-03",8.37,7.13,8.029,-0.266,83300,{"date":1432,"open":1308,"high":1069,"low":1292,"close":1433,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1433},"2026-03-02",8.295,0.798,10.64,46700,{"date":1438,"open":1009,"high":1439,"low":1440,"close":1441,"change":1442,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1441},"2026-02-27",7.775,7.148,7.497,-0.473,-5.93,158800,{"date":1446,"open":1083,"high":1138,"low":1204,"close":1447,"change":1448,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1447},"2026-02-26",7.97,-0.267,-3.24,137900,{"date":1452,"open":736,"high":1426,"low":984,"close":1453,"change":1454,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1453},"2026-02-25",8.237,1.762,27.21,247200,{"date":1458,"open":874,"high":1459,"low":440,"close":1460,"change":1461,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1460},"2026-02-24",6.49,6.475,0.125,1.97,95700,{"date":1465,"open":1217,"high":1351,"low":1466,"close":1467,"change":1468,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1467},"2026-02-23",6.22,6.35,-0.96,-13.13,76500,{"date":1472,"open":1473,"high":1474,"low":1473,"close":1475,"change":1476,"percent_change":1217,"volume":886,"transactions":9,"vwap":1475},"2026-02-20",6.74,7.66,7.31,0.468,{"date":1478,"open":1479,"high":270,"low":1480,"close":1481,"change":1482,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1481},"2026-02-19",6.56,6.485,6.842,0.122,1.82,57200,{"date":1486,"open":1217,"high":1487,"low":236,"close":1488,"change":1489,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1488},"2026-02-18",7.515,6.72,-0.16,-2.33,429400,{"date":1493,"open":1494,"high":1495,"low":1496,"close":962,"change":1497,"percent_change":1498,"volume":1499,"transactions":9,"vwap":962},"2026-02-17",6.81,7.22,6.257,0.134,1.99,138500,{"date":1501,"open":226,"high":1502,"low":1503,"close":1504,"change":1505,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1504},"2026-02-13",6.96,5.48,6.746,1.636,32.02,379000,{"date":1509,"open":866,"high":866,"low":751,"close":390,"change":1510,"percent_change":1511,"volume":1512,"transactions":9,"vwap":390},"2026-02-12",-0.931,-15.41,389500,{"date":1514,"open":1515,"high":1515,"low":470,"close":1516,"change":1517,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1516},"2026-02-11",6.44,6.041,-0.809,-11.81,94800,{"date":1521,"open":1522,"high":1523,"low":1524,"close":265,"change":907,"percent_change":1525,"volume":1526,"transactions":9,"vwap":265},"2026-02-10",6.89,7.28,6.77,-5.78,72800,{"date":1528,"open":976,"high":975,"low":1529,"close":975,"change":1530,"percent_change":1531,"volume":1532,"transactions":9,"vwap":975},"2026-02-09",6.66,0.195,2.76,145000,{"date":1534,"open":1535,"high":1536,"low":938,"close":1537,"change":1538,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1537},"2026-02-06",6.2,7.09,7.075,1.345,23.47,247500,{"date":1542,"open":1543,"high":1536,"low":923,"close":399,"change":1544,"percent_change":1545,"volume":1546,"transactions":9,"vwap":399},"2026-02-05",6.95,-1.928,-25.18,143400,{"date":1548,"open":1426,"high":1426,"low":1523,"close":1549,"change":1550,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1549},"2026-02-04",7.658,-1.083,-12.39,91200,{"date":1554,"open":1555,"high":1555,"low":1556,"close":1557,"change":1558,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1557},"2026-02-03",9.57,8.29,8.741,-0.841,-8.78,109900,{"date":1562,"open":1358,"high":1563,"low":1164,"close":1564,"change":1565,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1564},"2026-02-02",9.85,9.582,-0.744,-7.21,66600,{"date":1569,"open":1570,"high":1571,"low":1179,"close":1572,"change":1043,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1572},"2026-01-30",10.66,10.7,10.326,-4.53,54200,{"date":1576,"open":1577,"high":1578,"low":1579,"close":1580,"change":1581,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1580},"2026-01-29",11.51,11.541,10.35,10.816,-1.176,-9.81,61300,{"date":1585,"open":1586,"high":1586,"low":1587,"close":1588,"change":1589,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1588},"2026-01-28",12.49,11.8,11.992,-0.193,-1.58,30700,{"date":1593,"open":1594,"high":1594,"low":1595,"close":1596,"change":1597,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1596},"2026-01-27",12.55,11.82,12.185,-0.316,-2.53,34400,{"date":1601,"open":1602,"high":1603,"low":1604,"close":1605,"change":1606,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1605},"2026-01-26",12.38,12.64,12.2,12.501,-0.349,-2.72,33600,{"date":1610,"open":1611,"high":1612,"low":1613,"close":1614,"change":1615,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1614},"2026-01-23",13.53,13.534,12.807,12.85,-1.11,-7.95,34900,{"date":1619,"open":1620,"high":1620,"low":1621,"close":1622,"change":1623,"percent_change":1624,"volume":1574,"transactions":9,"vwap":1622},"2026-01-22",14.353,13.667,13.96,-0.23,-1.62,{"date":1626,"open":1627,"high":1628,"low":1629,"close":1630,"change":1631,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1630},"2026-01-21",14.52,14.78,13.69,14.19,-0.29,-2,48900,{"date":1635,"open":1636,"high":1637,"low":1638,"close":1639,"change":1640,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1639},"2026-01-20",14.91,15.15,14.13,14.48,-1.6,-9.95,91000,{"date":1644,"open":1645,"high":1646,"low":1647,"close":1648,"change":1649,"percent_change":614,"volume":1650,"transactions":9,"vwap":1648},"2026-01-16",15.66,16.29,15.65,16.08,0.19,20900,{"date":1652,"open":1653,"high":1653,"low":1654,"close":1655,"change":1656,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1655},"2026-01-15",17.49,15.755,15.89,-2.313,-12.71,47300,{"date":1660,"open":1661,"high":1662,"low":806,"close":1663,"change":1664,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1663},"2026-01-14",18.29,19.13,18.203,0.428,2.41,47400,{"date":1668,"open":1669,"high":1670,"low":1671,"close":1672,"change":1673,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1672},"2026-01-13",16.96,18.1,16.83,17.775,1.335,8.12,45200,{"date":1677,"open":1678,"high":1679,"low":1680,"close":1681,"change":1682,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1681},"2026-01-12",16.12,17.01,15.98,16.44,0.227,1.4,43500,{"date":1686,"open":1687,"high":1687,"low":1688,"close":1689,"change":1690,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1689},"2026-01-09",16.9,15.77,16.213,-0.621,-3.69,26700,{"date":1694,"open":1695,"high":1696,"low":1697,"close":1698,"change":1699,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1698},"2026-01-08",16.71,17.52,16.61,16.834,-0.116,-0.68,37000,{"date":1703,"open":1704,"high":1704,"low":1705,"close":1706,"change":1707,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1706},"2026-01-07",17.27,16.2,16.95,-0.629,-3.58,51100,{"date":1711,"open":1712,"high":1713,"low":1714,"close":1715,"change":1716,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1715},"2026-01-06",18.3,18.5,17,17.579,-0.669,-3.67,41000,{"date":1720,"open":1721,"high":1722,"low":1721,"close":1723,"change":1724,"percent_change":1725,"volume":886,"transactions":9,"vwap":1723},"2026-01-05",17.16,18.69,18.248,2.458,15.57,{"date":1727,"open":1728,"high":1729,"low":1730,"close":1731,"change":1732,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1731},"2026-01-02",14.86,15.99,14.589,15.79,1.32,9.12,44700,{"date":1736,"open":1737,"high":1738,"low":1739,"close":1740,"change":1741,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1740},"2025-12-31",15.11,15.23,14.45,14.47,-0.742,-4.88,66800,{"date":1745,"open":1746,"high":1747,"low":1748,"close":1748,"change":1749,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1748},"2025-12-30",15.35,15.68,15.212,-0.273,-1.76,59900,{"date":1753,"open":1647,"high":1754,"low":1755,"close":1756,"change":1757,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1756},"2025-12-29",16.22,15.39,15.485,-0.435,-2.73,29400,{"date":1761,"open":1729,"high":1648,"low":1762,"close":1763,"change":1764,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1763},"2025-12-26",15.49,15.92,-0.403,-2.47,45600,{"date":1768,"open":1769,"high":1770,"low":1771,"close":1772,"change":1773,"percent_change":755,"volume":1774,"transactions":9,"vwap":1772},"2025-12-24",16.23,16.46,16.14,16.323,-0.388,13300,{"date":1776,"open":1777,"high":1778,"low":1779,"close":1780,"change":1781,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1780},"2025-12-23",16.79,16.8,16.219,16.711,-0.829,-4.73,29700,{"date":1785,"open":1786,"high":1787,"low":1788,"close":1789,"change":1790,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1789},"2025-12-22",18.02,18.41,17.46,17.54,0.419,2.45,43300,{"date":1794,"open":1721,"high":1704,"low":1795,"close":1796,"change":1797,"percent_change":620,"volume":1798,"transactions":9,"vwap":1796},"2025-12-19",16.59,17.121,0.715,111000,{"date":1800,"open":1801,"high":1801,"low":1802,"close":1803,"change":1804,"percent_change":1805,"volume":942,"transactions":9,"vwap":1803},"2025-12-18",18.36,16.365,16.406,-0.834,-4.84,{"date":1807,"open":1808,"high":1809,"low":1679,"close":1810,"change":1811,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1810},"2025-12-17",18.75,19.2,17.24,-1.03,-5.64,89500,{"date":1815,"open":1816,"high":1817,"low":1818,"close":1819,"change":1820,"percent_change":848,"volume":1821,"transactions":9,"vwap":1819},"2025-12-16",18.52,18.76,17.96,18.27,0.306,49200,{"date":1823,"open":1824,"high":1824,"low":1825,"close":1826,"change":1827,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1826},"2025-12-15",20.56,17.47,17.964,-2.627,-12.76,92900,{"date":1831,"open":1832,"high":1833,"low":1834,"close":1835,"change":1836,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1835},"2025-12-12",21.72,22.14,19.98,20.591,-0.285,-1.37,52200,{"date":1840,"open":1841,"high":1842,"low":1843,"close":1844,"change":1845,"percent_change":1846,"volume":902,"transactions":9,"vwap":1844},"2025-12-11",20.69,21.07,19.63,20.876,-1.058,-4.82,{"date":1848,"open":1849,"high":1850,"low":1851,"close":1852,"change":1853,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1852},"2025-12-10",21.42,22.412,21.25,21.934,-0.294,-1.32,38200,{"date":1857,"open":1858,"high":1859,"low":1858,"close":1860,"change":1861,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1860},"2025-12-09",20.72,23.43,22.228,0.522,2.4,66200,{"date":1865,"open":1866,"high":1867,"low":1868,"close":1869,"change":1870,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1869},"2025-12-08",21.75,22.02,21.21,21.706,0.682,3.24,37100,{"date":1874,"open":1875,"high":1876,"low":1877,"close":1878,"change":1879,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1878},"2025-12-05",20.65,21.62,20.4,21.024,-0.746,-3.43,98700,{"date":1883,"open":1832,"high":1884,"low":1885,"close":1886,"change":1887,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1886},"2025-12-04",22.619,21.52,21.77,-0.475,-2.14,62800,{"date":1891,"open":1892,"high":1893,"low":1894,"close":1895,"change":1896,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1895},"2025-12-03",20.83,22.307,20.44,22.245,2.04,10.1,69000,{"date":1900,"open":1901,"high":1902,"low":1903,"close":1904,"change":1905,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1904},"2025-12-02",20.77,21.545,20.15,20.205,0.505,2.56,82100,{"date":1909,"open":1910,"high":1911,"low":1816,"close":1912,"change":1913,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1912},"2025-12-01",19.83,20.61,19.7,-2.1,-9.63,83600,{"date":1917,"open":1918,"high":1919,"low":1920,"close":1921,"change":1922,"percent_change":1271,"volume":1923,"transactions":9,"vwap":1921},"2025-11-28",21.95,22.8,21.31,21.8,1.255,92300,{"date":1925,"open":1926,"high":1927,"low":1928,"close":1929,"change":1930,"percent_change":1331,"volume":1931,"transactions":9,"vwap":1929},"2025-11-26",19.31,20.664,18.97,20.545,1.623,30800,{"date":1933,"open":1934,"high":1935,"low":1936,"close":1937,"change":1938,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1937},"2025-11-25",18,18.95,17.018999,18.922,-0.352,-1.83,50800,{"date":1942,"open":1943,"high":1944,"low":1825,"close":1945,"change":1946,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1945},"2025-11-24",17.79,19.5,19.274,2.222,13.03,93100,{"date":1950,"open":1951,"high":1952,"low":1655,"close":1953,"change":1954,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1953},"2025-11-21",17.32,17.73,17.052,0.232,1.38,117000,{"date":1958,"open":1959,"high":1959,"low":1681,"close":1960,"change":1961,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1960},"2025-11-20",20.55,16.82,-2.875,-14.6,72000,{"date":1965,"open":1966,"high":1967,"low":1712,"close":1968,"change":1969,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1968},"2025-11-19",20.25,20.39,19.695,-0.759,-3.71,120100,{"date":1973,"open":1974,"high":1975,"low":1976,"close":1977,"change":1978,"percent_change":1837,"volume":1979,"transactions":9,"vwap":1977},"2025-11-18",20.78,21.63,20.43,20.454,-0.284,137100,{"date":1981,"open":1982,"high":1983,"low":1984,"close":1985,"change":1986,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1985},"2025-11-17",22.72,23.07,19.8,20.738,-3.422,-14.16,126700,{"date":1990,"open":1991,"high":1992,"low":1993,"close":1994,"change":1995,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1994},"2025-11-14",21.9,25.55,21.82,24.16,0.101,0.42,102000,{"date":1999,"open":2000,"high":2001,"low":2002,"close":2003,"change":2004,"percent_change":2005,"volume":2006,"transactions":9,"vwap":2003},"2025-11-13",27.31,27.53,23.5,24.059,-3.948,-14.1,49900,{"date":2008,"open":2009,"high":2010,"low":2011,"close":2012,"change":2013,"percent_change":2014,"volume":2015,"transactions":9,"vwap":2012},"2025-11-12",28.96,29.235,27.6,28.007,0.065,0.23,31800,{"date":2017,"open":2018,"high":2019,"low":2020,"close":2020,"change":2021,"percent_change":2022,"volume":2023,"transactions":9,"vwap":2020},"2025-11-11",29.46,30.22,27.942,-2.811,-9.14,29500,{"date":2025,"open":2026,"high":2027,"low":2028,"close":2029,"change":2030,"percent_change":2031,"volume":2032,"transactions":9,"vwap":2029},"2025-11-10",31.71,31.79,29.77,30.753,1.734,5.98,57000,{"date":2034,"open":2035,"high":2036,"low":2037,"close":2038,"change":2039,"percent_change":2040,"volume":2041,"transactions":9,"vwap":2038},"2025-11-07",25.65,29.266,24.5,29.018999,2.42,9.1,74000,{"date":2043,"open":2044,"high":2044,"low":2045,"close":2046,"change":2047,"percent_change":2048,"volume":2049,"transactions":9,"vwap":2046},"2025-11-06",30.75,26.5,26.599,-4.665,-14.92,79400,{"date":2051,"open":2052,"high":2053,"low":2054,"close":2055,"change":2056,"percent_change":2057,"volume":2058,"transactions":9,"vwap":2055},"2025-11-05",30.69,32.15,30,31.264,2.239,7.71,45500,{"date":2060,"open":2061,"high":2062,"low":2063,"close":2064,"change":2065,"percent_change":2066,"volume":2067,"transactions":9,"vwap":2064},"2025-11-04",31.25,32.5,28.992,29.025,-4.74,-14.04,64600,{"date":2069,"open":2070,"high":2071,"low":2072,"close":2073,"change":2074,"percent_change":2075,"volume":1863,"transactions":9,"vwap":2073},"2025-11-03",35.95,36.31,32.98,33.765,-3.075,-8.35,{"date":2077,"open":2078,"high":2079,"low":2078,"close":2080,"change":2081,"percent_change":1155,"volume":2082,"transactions":9,"vwap":2080},"2025-10-31",35.35,40.184,36.84,3.114,81600,{"date":2084,"open":2085,"high":2085,"low":2086,"close":2087,"change":2088,"percent_change":2089,"volume":2090,"transactions":9,"vwap":2087},"2025-10-30",36.95,33.67,33.726,-4.265,-11.23,64000,{"date":2092,"open":2093,"high":2093,"low":2094,"close":2095,"change":2096,"percent_change":2097,"volume":2098,"transactions":9,"vwap":2095},"2025-10-29",39.95,37.35,37.991,-1.534,-3.88,44800,{"date":2100,"open":2101,"high":2102,"low":2103,"close":2104,"change":2105,"percent_change":2106,"volume":2107,"transactions":9,"vwap":2104},"2025-10-28",41.44,42.35,39.365,39.525,-1.398,-3.42,54600,{"date":2109,"open":2110,"high":2111,"low":2112,"close":2113,"change":2114,"percent_change":554,"volume":2115,"transactions":9,"vwap":2113},"2025-10-27",41.13,43.369,39.99,40.923,1.533,113200,{"date":2117,"open":2118,"high":2119,"low":2120,"close":2121,"change":2122,"percent_change":1926,"volume":2123,"transactions":9,"vwap":2121},"2025-10-24",35.45,39.82,35.080002,39.39,6.376,151300,{"date":2125,"open":2126,"high":2127,"low":2128,"close":2129,"change":2130,"percent_change":2131,"volume":2132,"transactions":9,"vwap":2129},"2025-10-23",33.049999,33.995,32.27,33.014,0.541,1.67,21800,{"date":2134,"open":2135,"high":2136,"low":2137,"close":2138,"change":2139,"percent_change":2140,"volume":1484,"transactions":9,"vwap":2138},"2025-10-22",35.28,35.47,30.44,32.473,-3.973,-10.9,{"date":2142,"open":2143,"high":2144,"low":2145,"close":2146,"change":2147,"percent_change":2148,"volume":2149,"transactions":9,"vwap":2146},"2025-10-21",36.96,37.55,35.71,36.446,-1.144,-3.04,40000,{"date":2151,"open":2152,"high":2153,"low":2154,"close":2155,"change":2156,"percent_change":897,"volume":942,"transactions":9,"vwap":2155},"2025-10-20",37.32,39.64,36.77,37.59,1.71,{"date":2158,"open":2159,"high":2160,"low":2161,"close":2162,"change":2163,"percent_change":2164,"volume":2165,"transactions":9,"vwap":2162},"2025-10-17",32.33,35.91,32.040001,35.88,1.041,2.99,42400,{"date":2167,"open":2168,"high":2169,"low":2170,"close":2171,"change":2172,"percent_change":2173,"volume":2174,"transactions":9,"vwap":2171},"2025-10-16",36.66,37.33,34.46,34.839,-1.296,-3.59,38700,{"date":2176,"open":2177,"high":2178,"low":2179,"close":2180,"change":2181,"percent_change":2182,"volume":2183,"transactions":9,"vwap":2180},"2025-10-15",38.11,38.578,35.44,36.135,-1.194,-3.2,40500,{"date":2185,"open":2186,"high":2187,"low":2188,"close":2189,"change":2190,"percent_change":2191,"volume":1940,"transactions":9,"vwap":2189},"2025-10-14",37.15,39.74,36.09,37.329,-3.513,-8.6,{"date":2193,"open":2194,"high":2195,"low":2196,"close":2197,"change":2198,"percent_change":2199,"volume":2200,"transactions":9,"vwap":2197},"2025-10-13",41.905,42.72,37.9,40.842,0.029,0.07,73500,{"date":2202,"open":2203,"high":21,"low":2204,"close":2205,"change":2206,"percent_change":2207,"volume":2208,"transactions":9,"vwap":2205},"2025-10-10",48.74,39.48,40.813,-7.472,-15.47,125100,{"date":2210,"open":2211,"high":2212,"low":2213,"close":2214,"change":2215,"percent_change":1091,"volume":1368,"transactions":9,"vwap":2214},"2025-10-09",47.75,49.57,47.21,48.285,-0.224,{"date":2217,"open":2218,"high":2219,"low":2220,"close":2221,"change":2222,"percent_change":430,"volume":2223,"transactions":9,"vwap":2221},"2025-10-08",46.58,49.16,45.73,48.509,2.789,44600,{"date":2225,"open":2226,"high":2226,"low":2227,"close":2228,"change":2229,"percent_change":2230,"volume":2231,"transactions":9,"vwap":2228},"2025-10-07",48.55,42.768,45.72,-2.496,-5.18,54300,{"date":2233,"open":2234,"high":2235,"low":2236,"close":2237,"change":2238,"percent_change":2239,"volume":2240,"transactions":9,"vwap":2237},"2025-10-06",49.18,49.813,47,48.216,1.386,2.96,70100,{"date":2242,"open":2243,"high":2244,"low":2245,"close":2246,"change":2247,"percent_change":512,"volume":1898,"transactions":9,"vwap":2246},"2025-10-03",45.32,47.51,44.46,46.83,1.872,{"date":2249,"open":2250,"high":2251,"low":2250,"close":2252,"change":2253,"percent_change":2254,"volume":2255,"transactions":9,"vwap":2252},"2025-10-02",41.049999,45.83,44.958,5.804,14.82,114300,{"date":2257,"open":2258,"high":2259,"low":2260,"close":2261,"change":2262,"percent_change":853,"volume":2263,"transactions":9,"vwap":2261},"2025-10-01",38.5,39.9,38.09,39.154,1.909,43400,{"date":2265,"open":2266,"high":2267,"low":2266,"close":2268,"change":2269,"percent_change":2270,"volume":2271,"transactions":9,"vwap":2268},"2025-09-30",35.53,37.289,37.245,0.733,2.01,30400,{"date":2273,"open":2274,"high":2275,"low":2126,"close":2276,"change":2277,"percent_change":2278,"volume":2279,"transactions":9,"vwap":2276},"2025-09-29",33.080002,36.53,36.512,4.42,13.77,65100,{"date":2281,"open":2282,"high":2283,"low":2284,"close":2285,"change":2286,"percent_change":2287,"volume":2006,"transactions":9,"vwap":2285},"2025-09-26",31,32.365,30.29,32.091999,1.092,3.52,{"date":2289,"open":2290,"high":2291,"low":2292,"close":2282,"change":1415,"percent_change":2293,"volume":2294,"transactions":9,"vwap":2282},"2025-09-25",32.22,33.27,30.89,-9.38,64900,{"date":2296,"open":2297,"high":2298,"low":2299,"close":2300,"change":2014,"percent_change":765,"volume":2301,"transactions":9,"vwap":2300},"2025-09-24",34.66,35.235,34.13,34.21,25400,{"date":2303,"open":2304,"high":2305,"low":2306,"close":2307,"change":2308,"percent_change":2309,"volume":2310,"transactions":9,"vwap":2307},"2025-09-23",36.73,37.189,33.36,33.98,-2.499,-6.85,51500,{"date":2312,"open":2154,"high":2313,"low":2314,"close":2315,"change":2316,"percent_change":2317,"volume":2318,"transactions":9,"vwap":2315},"2025-09-22",37.34,35.609,36.479,-2.39,-6.15,54700,{"date":2320,"open":2321,"high":2322,"low":2323,"close":2324,"change":2325,"percent_change":1004,"volume":2326,"transactions":9,"vwap":2324},"2025-09-19",38.83,40.38,37.72,38.869,-0.071,101400,{"date":2328,"open":2329,"high":2330,"low":2331,"close":2332,"change":769,"percent_change":1611,"volume":2333,"transactions":9,"vwap":2332},"2025-09-18",35.59,40.79,34.861,38.94,97200,{"date":2335,"open":2336,"high":2070,"low":2337,"close":2338,"change":2339,"percent_change":2340,"volume":2341,"transactions":9,"vwap":2338},"2025-09-17",35.51,32.25,34.3,-1.526,-4.26,173300,{"date":2343,"open":2344,"high":2345,"low":2346,"close":2347,"change":2348,"percent_change":148,"volume":2349,"transactions":9,"vwap":2347},"2025-09-16",36.74,37.080002,34.48,35.826,0.126,180300,{"date":2351,"open":2352,"high":2353,"low":2346,"close":2354,"change":2355,"percent_change":1862,"volume":2356,"transactions":9,"vwap":2354},"2025-09-15",34.8,35.92,35.7,0.837,49600,{"date":2358,"open":2070,"high":2359,"low":2360,"close":2361,"change":2362,"percent_change":2363,"volume":2364,"transactions":9,"vwap":2361},"2025-09-12",36,34.26,34.863,-0.196,-0.56,49500,{"date":2366,"open":2367,"high":2368,"low":2369,"close":2370,"change":2371,"percent_change":13,"volume":2372,"transactions":9,"vwap":2370},"2025-09-11",33.85,35.37,33.42,35.058998,1.776,59100,{"date":2374,"open":2375,"high":2188,"low":2376,"close":2377,"change":2378,"percent_change":2379,"volume":2380,"transactions":9,"vwap":2377},"2025-09-10",34.6,32.981,33.283,-0.76,-2.23,65000,{"date":2382,"open":2383,"high":2384,"low":2385,"close":2386,"change":2387,"percent_change":2388,"volume":2389,"transactions":9,"vwap":2386},"2025-09-09",30.98,34.103,30.96,34.042999,3.328,10.84,40700,{"date":2391,"open":2392,"high":2393,"low":2394,"close":2395,"change":2396,"percent_change":996,"volume":2397,"transactions":9,"vwap":2395},"2025-09-08",30.32,31.48,29.8,30.715,0.671,22400,{"date":2399,"open":2400,"high":2401,"low":2402,"close":2403,"change":2404,"percent_change":2405,"volume":2406,"transactions":9,"vwap":2403},"2025-09-05",33.18,33.37,28.79,30.044001,-1.615,-5.1,76300,{"date":2408,"open":2409,"high":2410,"low":2392,"close":2411,"change":2412,"percent_change":2413,"volume":2414,"transactions":9,"vwap":2411},"2025-09-04",30.81,31.82,31.659,0.906,2.95,29300,{"date":2416,"open":2383,"high":2417,"low":2418,"close":2029,"change":2419,"percent_change":2420,"volume":1759,"transactions":9,"vwap":2029},"2025-09-03",31.915,30.72,-0.314,-1.01,{"date":2422,"open":2137,"high":2423,"low":2424,"close":2425,"change":2215,"percent_change":2426,"volume":2427,"transactions":9,"vwap":2425},"2025-09-02",32.472,29.99,31.066999,-0.72,26300,{"date":2429,"open":2430,"high":2431,"low":2432,"close":2433,"change":2434,"percent_change":2435,"volume":2436,"transactions":9,"vwap":2433},"2025-08-29",31.73,31.96,30.7,31.291,-0.927,-2.88,28700,{"date":2438,"open":2439,"high":2439,"low":2440,"close":2441,"change":2442,"percent_change":566,"volume":2443,"transactions":9,"vwap":2441},"2025-08-28",33.62,31.8,32.218,-0.091,88700,{"date":2445,"open":2446,"high":2447,"low":2448,"close":2449,"change":2450,"percent_change":2451,"volume":2452,"transactions":9,"vwap":2449},"2025-08-27",32.09,32.89,31.84,32.309,0.105,0.33,32300,{"date":2454,"open":2455,"high":2456,"low":2457,"close":2458,"change":2459,"percent_change":2460,"volume":2461,"transactions":9,"vwap":2458},"2025-08-26",31.36,32.319,30.52,32.204,0.517,1.63,52500,{"date":2463,"open":2464,"high":2465,"low":2466,"close":2467,"change":2468,"percent_change":2469,"volume":2470,"transactions":9,"vwap":2467},"2025-08-25",32.97,33.7,31.62,31.687,-3.006,-8.66,85900,{"date":2472,"open":2432,"high":2473,"low":2474,"close":2475,"change":2476,"percent_change":2477,"volume":2478,"transactions":9,"vwap":2475},"2025-08-22",35.16,30.38,34.693,3.981,12.96,111600,{"date":2480,"open":2481,"high":2466,"low":2482,"close":2483,"change":2484,"percent_change":2485,"volume":2486,"transactions":9,"vwap":2483},"2025-08-21",31.26,30.53,30.712,-0.881,-2.79,35500,{"date":2488,"open":2489,"high":2490,"low":1422,"close":2491,"change":2492,"percent_change":2493,"volume":2165,"transactions":9,"vwap":2491},"2025-08-20",31.51,32.0099983,31.593,0.439,1.41,{"date":2495,"open":2496,"high":2497,"low":2498,"close":2499,"change":2500,"percent_change":2501,"volume":2502,"transactions":9,"vwap":2499},"2025-08-19",35.27,35.605,31.11,31.154,-4.138,-11.73,70600,{"date":2504,"open":2505,"high":2506,"low":2507,"close":2508,"change":2509,"percent_change":2510,"volume":2511,"transactions":9,"vwap":2508},"2025-08-18",33.15,36.0099983,32.35,35.292,0.649,1.87,69200,{"date":2513,"open":2514,"high":2515,"low":2516,"close":2517,"change":2518,"percent_change":2519,"volume":2520,"transactions":9,"vwap":2517},"2025-08-15",35.72,35.83,34,34.643,-1.677,-4.62,48200,{"date":2522,"open":2523,"high":2524,"low":2525,"close":2526,"change":2527,"percent_change":2528,"volume":2529,"transactions":9,"vwap":2526},"2025-08-14",35.029999,36.76,34.57,36.32,-0.465,-1.26,81200,{"date":2531,"open":2532,"high":2533,"low":2534,"close":2535,"change":2536,"percent_change":2537,"volume":2538,"transactions":9,"vwap":2535},"2025-08-13",37.02,40.7,35.66,36.785,0.983,2.75,156500,{"date":2540,"open":2541,"high":2542,"low":2299,"close":2543,"change":2544,"percent_change":2545,"volume":2546,"transactions":9,"vwap":2543},"2025-08-12",37.36,37.38,35.802,0.63,1.79,88600,{"date":2548,"open":2354,"high":2549,"low":2550,"close":2551,"change":2552,"percent_change":347,"volume":2553,"transactions":9,"vwap":2551},"2025-08-11",38.15,35.11,35.172,1.921,182800,{"date":2555,"open":2556,"high":2557,"low":2558,"close":2559,"change":2560,"percent_change":717,"volume":2561,"transactions":9,"vwap":2559},"2025-08-08",33.55,33.825,31.3,33.251,-0.106,68900,{"date":2563,"open":2564,"high":2565,"low":2566,"close":2567,"change":2568,"percent_change":743,"volume":2569,"transactions":9,"vwap":2567},"2025-08-07",33.52,34.63,32.74,33.357,1.513,106400,{"date":2571,"open":2572,"high":2573,"low":2394,"close":2574,"change":113,"percent_change":2575,"volume":971,"transactions":9,"vwap":2574},"2025-08-06",30.51,31.998,31.844,3.68,{"date":2577,"open":2578,"high":2579,"low":2580,"close":2581,"change":2582,"percent_change":2583,"volume":2584,"transactions":9,"vwap":2581},"2025-08-05",32.84,33.96,30.62,30.714,-4.499,-12.78,120600,{"date":2586,"open":2587,"high":2588,"low":2589,"close":2590,"change":2591,"percent_change":2592,"volume":1798,"transactions":9,"vwap":2590},"2025-08-04",35.55,36.429,33.72,35.213,0.557,1.61,{"date":2594,"open":2595,"high":2322,"low":2596,"close":2597,"change":2598,"percent_change":2599,"volume":2600,"transactions":9,"vwap":2597},"2025-08-01",39.96,33.49,34.656,-17.139,-33.09,159200,{"date":2602,"open":2603,"high":2604,"low":2605,"close":2606,"change":2607,"percent_change":995,"volume":2608,"transactions":9,"vwap":2606},"2025-07-31",53.36,54.3,51.61,51.795,0.087,70400,{"date":2610,"open":2611,"high":2612,"low":2613,"close":2614,"change":2615,"percent_change":2616,"volume":2049,"transactions":9,"vwap":2614},"2025-07-30",53.23,54.242,50.65,51.708,1.606,3.21,{"date":2618,"open":2619,"high":2620,"low":2203,"close":2621,"change":2622,"percent_change":2623,"volume":2624,"transactions":9,"vwap":2621},"2025-07-29",53.56,53.65,50.102,-2.337,-4.46,67600,{"date":2626,"open":2627,"high":2628,"low":2629,"close":2630,"change":2631,"percent_change":2632,"volume":2633,"transactions":9,"vwap":2630},"2025-07-28",56.48,56.82,51.355,52.439,-3.491,-6.24,82000,{"date":2635,"open":2636,"high":2637,"low":2638,"close":2639,"change":2640,"percent_change":2641,"volume":1255,"transactions":9,"vwap":2639},"2025-07-25",55.86,57.539,54.735,55.93,-1.582,-2.75,{"date":2643,"open":2644,"high":2645,"low":2646,"close":2647,"change":2648,"percent_change":2649,"volume":2650,"transactions":9,"vwap":2647},"2025-07-24",59.79,59.89,56.31,57.512,-0.146,-0.25,34000,{"date":2652,"open":2653,"high":2653,"low":2654,"close":2655,"change":2656,"percent_change":198,"volume":2657,"transactions":9,"vwap":2655},"2025-07-23",57.84,54.69,57.658,-2.255,60500,{"date":2659,"open":2660,"high":2660,"low":2661,"close":2662,"change":2663,"percent_change":2664,"volume":2665,"transactions":9,"vwap":2662},"2025-07-22",64.22,57,59.913,-2.81,-4.48,53600,{"date":2667,"open":2668,"high":2669,"low":2670,"close":2671,"change":2672,"percent_change":2673,"volume":2674,"transactions":9,"vwap":2671},"2025-07-21",66.4,69.43,62.43,62.723,-1.647,-2.56,121300,{"date":2676,"open":2677,"high":172,"low":2678,"close":2679,"change":2680,"percent_change":600,"volume":1915,"transactions":9,"vwap":2679},"2025-07-18",64.49,61.15,64.37,2.471,{"date":2682,"open":2683,"high":2684,"low":2685,"close":2686,"change":2687,"percent_change":2688,"volume":2689,"transactions":9,"vwap":2686},"2025-07-17",58.3,63.24,58.02,61.899,3.683,6.33,60900,{"date":2691,"open":2692,"high":2693,"low":2694,"close":2695,"change":2696,"percent_change":760,"volume":2697,"transactions":9,"vwap":2695},"2025-07-16",56.72,60.12,56.61,58.216,2.936,32600,{"date":2699,"open":2700,"high":2701,"low":2702,"close":2703,"change":2704,"percent_change":2705,"volume":2706,"transactions":9,"vwap":2703},"2025-07-15",56.28,58.7,51.44,55.28,-1.98,-3.46,142400,{"date":2708,"open":2709,"high":2710,"low":2639,"close":2711,"change":2712,"percent_change":543,"volume":2713,"transactions":9,"vwap":2711},"2025-07-14",56.93,58.439,57.26,2.27,145500,{"date":2715,"open":2716,"high":2717,"low":2718,"close":2719,"change":2720,"percent_change":2721,"volume":2722,"transactions":9,"vwap":2719},"2025-07-11",55.76,57.55,53.061001,54.99,-0.79,-1.42,47500,{"date":2724,"open":2725,"high":2726,"low":2727,"close":2726,"change":532,"percent_change":2728,"volume":2729,"transactions":9,"vwap":2726},"2025-07-10",51.35,55.78,50.86,8.08,38000,{"date":2731,"open":2732,"high":2605,"low":2733,"close":2605,"change":2734,"percent_change":2735,"volume":2736,"transactions":9,"vwap":2605},"2025-07-09",47.74,46.3,5.07,10.89,34700,{"date":2738,"open":2739,"high":2740,"low":2741,"close":2742,"change":2743,"percent_change":2744,"volume":2745,"transactions":9,"vwap":2742},"2025-07-08",48.75,50.080002,44.98,46.54,-0.77,-1.63,37500,{"date":2747,"open":2748,"high":2749,"low":2750,"close":2751,"change":1302,"percent_change":963,"volume":2752,"transactions":9,"vwap":2751},"2025-07-07",46.72,48.56,45.79,47.31,17900,{"date":2754,"open":2755,"high":2756,"low":2755,"close":2756,"change":2757,"percent_change":2758,"volume":2759,"transactions":9,"vwap":2756},"2025-07-03",45.23,47.029999,0.39,0.84,10400,{"date":2761,"open":2762,"high":2763,"low":2764,"close":2765,"change":2766,"percent_change":2767,"volume":2768,"transactions":9,"vwap":2765},"2025-07-02",43.59,47.049999,43.44,46.64,4.78,11.42,23600,{"date":2770,"open":2771,"high":2772,"low":2773,"close":2774,"change":2775,"percent_change":2776,"volume":2777,"transactions":9,"vwap":2774},"2025-07-01",42.5,45.45,41.49,41.86,-4.01,-8.74,26000,{"date":2779,"open":2780,"high":2781,"low":2782,"close":2783,"change":2784,"percent_change":2785,"volume":2786,"transactions":9,"vwap":2783},"2025-06-30",48.02,48.23,45.3,45.87,-0.7,-1.5,46500,{"date":2788,"open":2789,"high":2790,"low":2791,"close":2792,"change":2793,"percent_change":2794,"volume":2795,"transactions":9,"vwap":2792},"2025-06-27",51.38,51.94,44.93,46.57,-6.22,-11.78,58500,{"date":2797,"open":2798,"high":2604,"low":2798,"close":2799,"change":327,"percent_change":2800,"volume":2801,"transactions":9,"vwap":2799},"2025-06-26",47.58,52.79,10.74,58600,{"date":2803,"open":2804,"high":2805,"low":2806,"close":2807,"change":2537,"percent_change":2808,"volume":2809,"transactions":9,"vwap":2807},"2025-06-25",48.84,50.9,45.283,47.67,6.12,93200,{"date":2811,"open":2812,"high":2813,"low":2814,"close":2815,"change":1040,"percent_change":2816,"volume":2149,"transactions":9,"vwap":2815},"2025-06-24",37.86,45.51,37.61,44.92,24.6,{"date":2818,"open":2819,"high":2820,"low":2821,"close":2822,"change":840,"percent_change":2823,"volume":2824,"transactions":9,"vwap":2822},"2025-06-23",34.72,37.619,33.56,36.049999,-1.21,35800,{"date":2826,"open":2827,"high":2828,"low":2829,"close":2830,"change":2831,"percent_change":1184,"volume":1221,"transactions":9,"vwap":2830},"2025-06-20",35.33,36.789,34.099998,36.49,3.131,{"date":2833,"open":2834,"high":2835,"low":2836,"close":2837,"change":2838,"percent_change":2839,"volume":2840,"transactions":9,"vwap":2837},"2025-06-18",25.429,34.156,24.88,33.359,8.219,32.69,53200,{"date":2842,"open":2843,"high":2844,"low":2845,"close":2846,"change":2847,"percent_change":2848,"volume":2849,"transactions":9,"vwap":2846},"2025-06-17",25.84,26.059999,24.61,25.14,-1.599,-5.98,4800,{"date":2851,"open":2852,"high":2853,"low":2852,"close":2854,"change":2855,"percent_change":1737,"volume":2856,"transactions":9,"vwap":2854},"2025-06-16",24.864,27,26.739,3.509,7600,{"date":2858,"open":2859,"high":2860,"low":2859,"close":2860,"change":2861,"percent_change":2862,"volume":2863,"transactions":9,"vwap":2860},"2025-06-13",22.15,23.23,0.319,1.39,1300,{"date":2865,"open":2866,"high":2867,"low":2868,"close":2869,"change":2870,"percent_change":2871,"volume":2872,"transactions":9,"vwap":2869},"2025-06-12",23.679,24.01,22.731,22.911,-1.884,-7.6,7700,{"date":2874,"open":2875,"high":2876,"low":2877,"close":2878,"change":2879,"percent_change":2880,"volume":2881,"transactions":9,"vwap":2878},"2025-06-11",26.030001,26.44,24.69,24.795,-0.896,-3.49,5000,{"date":2883,"open":2884,"high":2885,"low":2886,"close":2887,"change":2888,"percent_change":2889,"volume":2890,"transactions":9,"vwap":2887},"2025-06-10",26.76,26.769,25.5,25.691,-0.373,-1.43,8200,{"date":2892,"open":2893,"high":2894,"low":2895,"close":2896,"change":2897,"percent_change":810,"volume":2898,"transactions":9,"vwap":2896},"2025-06-09",25.69,26.23,25.201,26.063999,1.079,7800,{"date":2900,"open":2901,"high":2902,"low":2903,"close":2903,"change":2904,"percent_change":357,"volume":2905,"transactions":9,"vwap":2903},"2025-06-06",25.32,25.58,24.985,1.315,5500,{"date":2907,"open":2908,"high":2909,"low":2910,"close":2911,"change":2912,"percent_change":2913,"volume":2914,"transactions":9,"vwap":2911},"2025-06-05",26.61,26.82,23.55,23.67,-2.366,-9.09,5200,{"date":2916,"open":2917,"high":2918,"low":2919,"close":2920,"change":2921,"percent_change":2316,"volume":2922,"transactions":9,"vwap":2920},"2025-06-04",26.8,26.83,25.768,26.035999,-0.637,6400,{"date":2924,"open":2925,"high":2926,"low":2925,"close":2927,"change":2928,"percent_change":2929,"volume":2930,"transactions":9,"vwap":2927},"2025-06-03",25.049999,26.98,26.673,2.487,10.28,14800,{"date":2932,"open":2933,"high":2934,"low":2933,"close":2934,"change":2442,"percent_change":2935,"volume":2936,"transactions":9,"vwap":2934},"2025-06-02",23.82,24.186,-0.37,1800,{"date":2938,"open":2939,"high":2940,"low":2941,"close":2942,"change":2943,"percent_change":2944,"volume":2945,"transactions":9,"vwap":2942},"2025-05-30",24.32,24.93,23.97,24.277,-0.472,-1.91,4400,{"date":2947,"open":2948,"high":2949,"low":2037,"close":2950,"change":2951,"percent_change":2952,"volume":2953,"transactions":9,"vwap":2950},"2025-05-29",26.122,26.25,24.749,-1.255,-4.83,9900,{"date":2955,"open":2956,"high":2853,"low":2957,"close":2958,"change":2229,"percent_change":2959,"volume":2960,"transactions":9,"vwap":2958},"2025-05-28",26.85,25.9,26.0039997,-8.76,19000,{"date":2962,"open":2963,"high":2964,"low":2965,"close":2966,"change":2967,"percent_change":2968,"volume":2969,"transactions":9,"vwap":2966},"2025-05-27",28.44,28.93,28.27,28.5,0.588,2.11,19400,{"date":2971,"open":2972,"high":2973,"low":2974,"close":2974,"change":2975,"percent_change":2976,"volume":2977,"transactions":9,"vwap":2974},"2025-05-23",27.99,28.64,27.912,-1.897,-6.36,9700,{"date":2979,"open":2980,"high":2981,"low":2982,"close":2983,"change":2984,"percent_change":2985,"volume":2986,"transactions":9,"vwap":2983},"2025-05-22",28.75,30.71,28.25,29.809,2.642,9.73,8600,{"date":2988,"open":2989,"high":2990,"low":2991,"close":2992,"change":2888,"percent_change":2993,"volume":2994,"transactions":9,"vwap":2992},"2025-05-21",27.601,29,27.01,27.167,-1.35,21000,{"date":2996,"open":2997,"high":2997,"low":2917,"close":2998,"change":2999,"percent_change":3000,"volume":3001,"transactions":9,"vwap":2998},"2025-05-20",28.49,27.54,-0.58,-2.06,8400,{"date":3003,"open":3004,"high":3005,"low":3006,"close":3007,"change":3008,"percent_change":3000,"volume":3009,"transactions":9,"vwap":3007},"2025-05-19",28.040001,28.83,27.72,28.12,-0.59,29100,{"date":3011,"open":3012,"high":3013,"low":3014,"close":3015,"change":709,"percent_change":3016,"volume":3017,"transactions":9,"vwap":3015},"2025-05-16",25.98,29.279,25.909,28.71,19.48,29900,{"date":3019,"open":3020,"high":3021,"low":2002,"close":3022,"change":3023,"percent_change":3024,"volume":3025,"transactions":9,"vwap":3022},"2025-05-15",26.91,27.02,24.030001,-4.425,-15.55,41800,{"date":3027,"open":3028,"high":3029,"low":3030,"close":3031,"change":3032,"percent_change":3033,"volume":3034,"transactions":9,"vwap":3031},"2025-05-14",27.2,28.56,26.66,28.455,1.233,4.53,12900,{"date":3036,"open":3037,"high":3038,"low":3039,"close":3040,"change":3041,"percent_change":2739,"volume":1295,"transactions":9,"vwap":3040},"2025-05-13",22.69,27.57,22.61,27.222,8.921,{"date":3043,"open":1713,"high":3044,"low":3045,"close":3046,"change":3047,"percent_change":3048,"volume":3049,"transactions":9,"vwap":3046},"2025-05-12",19.059999,18.2,18.301,1.295,7.61,17000,{"date":3051,"open":3052,"high":3053,"low":1714,"close":3054,"change":3055,"percent_change":3056,"volume":3057,"transactions":9,"vwap":3054},"2025-05-09",17.64,19.46,17.0060005,-1.316,-7.18,17700,{"date":3059,"open":3060,"high":3061,"low":3062,"close":3063,"change":3064,"percent_change":3065,"volume":3066,"transactions":9,"vwap":3063},"2025-05-08",18.08,18.89,17.93,18.322,1.703,10.25,16900,{"date":3068,"open":3069,"high":3069,"low":3070,"close":3071,"change":3072,"percent_change":3073,"volume":3074,"transactions":9,"vwap":3071},"2025-05-07",17.040001,16.3,16.619,-0.122,-0.73,2500,{"date":3076,"open":3077,"high":3078,"low":3077,"close":3079,"change":3080,"percent_change":3081,"volume":3082,"transactions":9,"vwap":3079},"2025-05-06",16.355,16.816,16.741,-0.418,-2.44,1400,{"date":3084,"open":1951,"high":3085,"low":3086,"close":3087,"change":3088,"percent_change":3089,"volume":3090,"transactions":9,"vwap":3087},"2025-05-05",17.649,17.049999,17.159,-0.959,-5.29,4900,{"date":3092,"open":3093,"high":3094,"low":3093,"close":3095,"change":3096,"percent_change":3097,"volume":3098,"transactions":9,"vwap":3095},"2025-05-02",17.995,18.481,18.118,0.552,3.14,1900,{"date":3100,"open":3101,"high":3102,"low":3103,"close":3103,"change":3104,"percent_change":3105,"volume":3106,"transactions":9,"vwap":3103},"2025-05-01",18.31,18.401,17.566,-0.175,-0.99,3400,{"date":3108,"open":3109,"high":3110,"low":3109,"close":3111,"change":3112,"percent_change":3113,"volume":3114,"transactions":9,"vwap":3111},"2025-04-30",17.181,17.75,17.741,-0.652,-3.54,3100,{"date":3116,"open":3117,"high":3118,"low":3119,"close":3120,"change":3121,"percent_change":1205,"volume":3082,"transactions":9,"vwap":3120},"2025-04-29",18.299,18.48,18.295,18.393,0.174,{"date":3123,"open":3124,"high":3124,"low":3054,"close":3125,"change":3126,"percent_change":3127,"volume":3128,"transactions":9,"vwap":3125},"2025-04-28",18.437,18.219,-0.794,-4.18,5800,{"date":3130,"open":1928,"high":3131,"low":3132,"close":3133,"change":3134,"percent_change":734,"volume":3135,"transactions":9,"vwap":3133},"2025-04-25",19.305,18.625,19.013,0.968,4700,{"date":3137,"open":3138,"high":3139,"low":3140,"close":3141,"change":3142,"percent_change":3143,"volume":2849,"transactions":9,"vwap":3141},"2025-04-24",17.2,18.049999,17.07,18.045,1.48,8.93,{"date":3145,"open":3146,"high":3147,"low":3148,"close":3149,"change":3150,"percent_change":733,"volume":3151,"transactions":9,"vwap":3149},"2025-04-23",17.08,17.33,16.37,16.565,0.855,5600,{"date":176,"open":3153,"high":3154,"low":3153,"close":3155,"change":3156,"percent_change":3157,"volume":3158,"transactions":9,"vwap":3155},15.53,16.07,15.71,0.18,1.16,8000]