[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-COTG":3,"homepage-market-summary":25,"stock-historical-COTG":167},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"COTG","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 COST Daily ETF","Nasdaq",null,"ETF",true,{"close":13,"open":14,"high":13,"low":15,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":9,"vwap":9,"high_52w":20,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},11.86,11.825,11.56,11.705,0.155,1.32,63889.079,17.803,10.95,89577.85163566933,13.3,262,{"status":26,"indices":27,"watchlist":71,"sectors":93,"benchmarks":149},"success",[28,35,42,49,56,63],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":11,"sparkline":34,"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":36,"name":37,"price":38,"change":39,"pct_change":40,"is_up":11,"sparkline":41,"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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":11,"sparkline":48,"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":11,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":11,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":69,"sparkline":70,"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",[72,79,86],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":11,"sparkline":78,"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":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":11,"sparkline":85,"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":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":69},"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":47,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":164,"name":165,"price":166,"change":61,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":24,"page":40,"page_size":168,"total_pages":40,"summary":169,"data":174},1000,{"period_high":20,"period_low":21,"average_volume":170,"total_volume":171,"period_return":172,"latest_close":13,"start_date":173,"end_date":5},93465,24487740.760553,-19.58,"2025-09-18",[175,178,188,196,207,218,228,238,248,259,270,280,291,302,312,322,332,342,350,360,370,381,390,401,412,421,431,441,451,461,472,482,493,504,514,524,535,546,554,564,574,583,592,601,612,622,633,643,654,663,674,685,693,703,712,723,733,740,748,757,764,772,781,790,797,806,814,820,828,836,843,851,860,866,874,882,891,900,909,917,925,933,941,950,958,964,972,980,988,997,1005,1013,1021,1029,1037,1045,1053,1062,1071,1080,1087,1095,1104,1112,1120,1129,1137,1146,1153,1160,1167,1175,1182,1191,1200,1208,1213,1222,1229,1237,1244,1252,1261,1268,1274,1280,1286,1292,1297,1303,1310,1316,1324,1330,1338,1346,1354,1361,1368,1376,1383,1390,1398,1406,1415,1420,1427,1435,1442,1448,1456,1463,1470,1477,1481,1487,1494,1501,1507,1513,1519,1525,1532,1539,1546,1553,1559,1564,1571,1579,1587,1596,1601,1608,1615,1621,1627,1633,1638,1644,1650,1655,1662,1669,1676,1682,1689,1696,1703,1711,1719,1728,1735,1743,1750,1757,1765,1769,1773,1777,1784,1791,1796,1802,1809,1815,1820,1828,1836,1842,1848,1853,1857,1865,1869,1875,1882,1888,1894,1900,1907,1913,1921,1928,1931,1936,1942,1948,1954,1959,1966,1974,1979,1985,1993,2001,2008,2015,2022,2025,2033,2038,2046,2049,2053,2059,2064,2072,2078,2085,2091,2095,2100,2107,2113,2119,2125,2129,2135,2142,2148,2154],{"date":5,"open":14,"high":13,"low":15,"close":13,"change":17,"percent_change":18,"volume":19,"transactions":176,"vwap":177},362,11.7431,{"date":179,"open":180,"high":181,"low":182,"close":16,"change":183,"percent_change":184,"volume":185,"transactions":186,"vwap":187},"2026-10-01",11.6,11.92,11.435,0.105,0.91,52365.0966,299,11.6908,{"date":189,"open":190,"high":190,"low":15,"close":180,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-09-30",11.95,-0.3753,-3.13,47073.02649,475,11.7382,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-09-29",11.72,11.9992,11.6705,11.9753,0.0353,0.3,90410.0026,422,11.83,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-28",12,12.14,11.66,11.94,-0.02,-0.17,143696.365512,603,11.9814,{"date":219,"open":220,"high":221,"low":21,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-25",11.07,11.99,11.96,0.65,5.75,565915.617565,2025,11.6654,{"date":229,"open":230,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-24",11.63,11.265,11.31,-0.1897,-1.65,475558.434957,1896,11.3883,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":54,"volume":245,"transactions":246,"vwap":247},"2026-09-23",11.47,11.51,11.24,11.4997,0.135,203590.513959,834,11.4068,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-22",11.4723,11.48,11.2801,11.3647,0.0147,0.13,190873.420992,739,11.3782,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-21",11.2,11.38,11.04,11.35,0.0622,0.55,281450.004719,1124,11.2249,{"date":271,"open":261,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-18",11.3412,11.1852,11.2878,0.0385,0.34,114733.201854,532,11.281,{"date":281,"open":282,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-17",11.25,11.27,11.11,11.2493,0.0028,0.02,141004.7706,729,11.1851,{"date":292,"open":293,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-16",11.42,11.46,11.2221,11.2465,-0.1866,-1.63,99287.788017,610,11.3392,{"date":303,"open":304,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-15",11.745,11.41,11.4331,-0.4827,-4.05,86898.75447,439,11.5808,{"date":313,"open":314,"high":190,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-14",11.75,11.71,11.9158,0.3652,3.16,123797.788328,584,11.8507,{"date":323,"open":324,"high":180,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-11",11.55,11.45,11.5506,0.047,0.41,167732.481133,554,11.5323,{"date":333,"open":230,"high":334,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-10",11.73,11.425,11.5036,-0.0064,-0.06,72521.620174,446,11.5588,{"date":343,"open":344,"high":344,"low":305,"close":241,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-09",11.67,-0.24,-2.04,125588.957215,922,11.5099,{"date":351,"open":352,"high":353,"low":354,"close":314,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-08",11.79,11.82,11.61,-0.0988,-0.83,103039.35404,808,11.7131,{"date":361,"open":362,"high":362,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-04",12.13,11.8358,11.8488,-0.2659,-2.19,76544.88776,851,11.8951,{"date":371,"open":372,"high":373,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-03",12.15,12.25,11.88,12.1147,-0.0897,-0.73,90520.35568,533,12.0989,{"date":382,"open":383,"high":383,"low":221,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-02",12.52,12.2044,-0.2921,-2.34,83777.375712,611,12.2291,{"date":391,"open":392,"high":393,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-01",12.67,12.8261,12.422,12.4965,-0.1234,-0.98,74832.876789,228,12.5123,{"date":402,"open":403,"high":404,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-08-31",12.645,12.73,12.5501,12.6199,-0.0527,-0.42,17794.956715,143,12.6313,{"date":413,"open":414,"high":415,"low":414,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":46,"vwap":420},"2026-08-28",12.49,12.875,12.6726,0.2902,2.34,29118.7383,12.6793,{"date":422,"open":423,"high":423,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-27",12.78,12.37,12.3824,-0.6066,-4.67,67133.939123,573,12.5431,{"date":432,"open":433,"high":433,"low":434,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-26",13.13,12.95,12.989,-0.1107,-0.85,32226.290897,183,13.0368,{"date":442,"open":443,"high":444,"low":445,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-25",13.25,13.28,13.0997,-0.3221,-2.4,39095.1873,192,13.1781,{"date":452,"open":453,"high":454,"low":453,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-24",12.93,13.46,13.4218,0.648,5.07,186205.41887,662,13.1089,{"date":462,"open":463,"high":464,"low":465,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-21",12.54,12.81,12.42,12.7738,0.3618,2.91,234105.1023,620,12.622,{"date":473,"open":383,"high":474,"low":475,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-20",12.6854,12.255,12.412,-0.6357,-4.87,245087.100356,763,12.5167,{"date":483,"open":484,"high":485,"low":486,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-19",13.39,13.621,13.04,13.0477,-0.1523,-1.15,83197.7455,399,13.3721,{"date":494,"open":495,"high":496,"low":497,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-18",13.22,13.4572,13.02,13.2,0.2404,1.85,91895.0005,449,13.2926,{"date":505,"open":506,"high":506,"low":507,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-17",13.05,12.855,12.9596,-0.2107,-1.6,33245.333745,314,12.9529,{"date":515,"open":516,"high":517,"low":518,"close":519,"change":520,"percent_change":345,"volume":521,"transactions":522,"vwap":523},"2026-08-14",13.19,13.26,13.08,13.1703,-0.0323,43838.781922,202,13.1552,{"date":525,"open":526,"high":527,"low":528,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-13",12.96,13.2499,12.9,13.2026,0.3344,2.6,58707.082209,293,12.9995,{"date":536,"open":537,"high":538,"low":539,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-12",12.6,12.9203,12.5,12.8682,0.1233,0.97,49080.427431,377,12.8051,{"date":547,"open":453,"high":497,"low":548,"close":549,"change":550,"percent_change":234,"volume":551,"transactions":552,"vwap":553},"2026-08-11",12.59,12.7449,-0.2141,67556.745749,327,12.7268,{"date":555,"open":556,"high":557,"low":558,"close":557,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-10",12.715,12.959,12.69,0.1106,0.86,70745.9535,243,12.8172,{"date":565,"open":566,"high":567,"low":548,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-07",12.75,12.87,12.8484,-0.0516,-0.4,42388.9745,290,12.7727,{"date":575,"open":433,"high":576,"low":577,"close":528,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-06",13.3254,12.71,0.1758,1.38,53572.364209,270,12.9338,{"date":584,"open":585,"high":585,"low":586,"close":587,"change":588,"percent_change":67,"volume":589,"transactions":590,"vwap":591},"2026-08-05",13.06,12.532,12.7242,-0.1395,82762.4015,370,12.711,{"date":593,"open":464,"high":594,"low":537,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-04",12.9299,12.8637,-0.1772,-1.36,81107.5675,501,12.7861,{"date":602,"open":603,"high":604,"low":605,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-08-03",13.255,13.29,12.925,13.0409,0.04,0.31,37200.519072,215,13.0605,{"date":613,"open":614,"high":506,"low":615,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-07-31",12.79,12.61,13.0009,-0.0894,-0.68,64841.2855,242,12.9312,{"date":623,"open":624,"high":625,"low":626,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-30",13.17,13.1862,12.9325,13.0903,-0.5025,-3.7,91714.4755,418,13.0487,{"date":634,"open":484,"high":635,"low":636,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-29",13.7,13.3854,13.5928,0.1692,1.26,38514.3145,302,13.5745,{"date":644,"open":645,"high":646,"low":647,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-28",13.42,13.965,13.4001,13.4236,0.4038,3.1,110934.1315,607,13.6976,{"date":655,"open":558,"high":656,"low":558,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-27",13.07,13.0198,0.4509,3.59,26191.873004,350,12.919,{"date":664,"open":665,"high":666,"low":667,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-24",12.35,12.5801,12.31,12.5689,0.3689,3.02,27667.9925,238,12.4997,{"date":675,"open":676,"high":677,"low":678,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-23",12.08,12.24,12.07,12.2,-0.1477,-1.2,33194.8775,274,12.172,{"date":686,"open":539,"high":539,"low":687,"close":688,"change":520,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-22",12.17,12.3477,-0.26,39571.2785,281,12.2762,{"date":694,"open":465,"high":695,"low":696,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-21",12.4443,12.3065,12.38,-0.2116,-1.68,39147.8285,316,12.3968,{"date":704,"open":548,"high":705,"low":539,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-20",12.84,12.5916,-0.1284,-1.01,32478.762607,249,12.6225,{"date":713,"open":714,"high":715,"low":716,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-17",13.24,13.32,12.53,12.72,-0.1246,-0.97,79981.3545,386,12.91,{"date":724,"open":725,"high":726,"low":373,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":731,"vwap":732},"2026-07-16",12.28,12.8597,12.8446,0.762,6.31,91239.2369,562,12.6114,{"date":734,"open":372,"high":424,"low":212,"close":735,"change":736,"percent_change":681,"volume":737,"transactions":738,"vwap":739},"2026-07-15",12.0826,-0.1466,46560.1249,409,12.1787,{"date":741,"open":742,"high":743,"low":372,"close":744,"change":745,"percent_change":397,"volume":746,"transactions":186,"vwap":747},"2026-07-14",12.3399,12.44,12.2292,-0.1208,40287.9199,12.2779,{"date":749,"open":687,"high":750,"low":751,"close":665,"change":752,"percent_change":753,"volume":754,"transactions":755,"vwap":756},"2026-07-13",12.4746,12.1289,0.251,2.07,117547.899378,550,12.2536,{"date":758,"open":209,"high":759,"low":760,"close":761,"change":762,"percent_change":154,"volume":763,"transactions":9,"vwap":761},"2026-07-10",12.105,11.878,12.099,0.089,136300,{"date":765,"open":539,"high":766,"low":767,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-07-09",12.51,11.895,12.01,-1.13,-8.6,371500,{"date":773,"open":774,"high":775,"low":776,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-07-08",13.21,13.485,13.025,13.14,0.15,1.15,59000,{"date":782,"open":783,"high":784,"low":785,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-07-07",13.49,13.519,12.94,12.99,-0.072,-0.55,131000,{"date":791,"open":585,"high":792,"low":793,"close":794,"change":795,"percent_change":408,"volume":796,"transactions":9,"vwap":794},"2026-07-06",13.125,12.85,13.062,-0.055,95100,{"date":798,"open":799,"high":800,"low":801,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-07-02",12.43,13.12,12.403,13.117,0.707,5.7,80300,{"date":807,"open":808,"high":808,"low":809,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-07-01",12.77,12.3,12.41,-0.3,-2.36,131400,{"date":815,"open":528,"high":785,"low":816,"close":577,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":577},"2026-06-30",12.63,-0.296,-2.28,109900,{"date":821,"open":822,"high":823,"low":528,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-06-29",13.34,13.61,13.0059996,-0.157,-1.19,133200,{"date":829,"open":830,"high":831,"low":497,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-06-26",13.1,13.4,13.163,0.243,1.88,94700,{"date":837,"open":838,"high":517,"low":614,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-06-25",13.18,12.92,-0.504,-3.75,127800,{"date":844,"open":783,"high":845,"low":846,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-06-24",13.605,13.37,13.424,0.05,0.37,85300,{"date":852,"open":853,"high":854,"low":855,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-06-23",13.56,13.57,13.23,13.374,0.2,1.52,114700,{"date":861,"open":656,"high":774,"low":526,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-06-22",13.174,-0.044,-0.33,51600,{"date":867,"open":868,"high":454,"low":869,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-06-18",13.43,13.09,13.218,-0.379,-2.79,376200,{"date":875,"open":876,"high":877,"low":783,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-06-17",13.98,14.02,13.597,-0.611,-4.3,84900,{"date":883,"open":884,"high":885,"low":886,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-06-16",13.99,14.41,13.82,14.208,0.222,1.59,67600,{"date":892,"open":893,"high":894,"low":895,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-06-15",13.94,14.19,13.75,13.986,-0.087,-0.62,75500,{"date":901,"open":902,"high":903,"low":904,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-06-12",13.85,14.14,13.72,14.073,0.154,1.11,42000,{"date":910,"open":911,"high":912,"low":902,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-06-11",14.15,14.44,13.919,-0.247,-1.74,133900,{"date":918,"open":876,"high":919,"low":920,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-06-10",14.17,13.5,14.166,0.421,3.06,182400,{"date":926,"open":927,"high":928,"low":929,"close":930,"change":931,"percent_change":826,"volume":932,"transactions":9,"vwap":930},"2026-06-09",13.91,14.07,13.62,13.745,-0.165,68100,{"date":934,"open":935,"high":936,"low":937,"close":927,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":927},"2026-06-08",13.64,14,13.59,0.079,0.57,91100,{"date":942,"open":943,"high":944,"low":945,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-06-05",14.06,14.524,13.83,13.831,-0.029,-0.21,268200,{"date":951,"open":952,"high":953,"low":895,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-06-04",14.25,14.325,13.86,0.314,2.32,244200,{"date":959,"open":604,"high":895,"low":604,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-06-03",13.546,0.186,1.39,370700,{"date":965,"open":486,"high":966,"low":967,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-06-02",13.38,12.948,13.36,0.205,1.56,200600,{"date":973,"open":966,"high":974,"low":975,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-06-01",13.52,12.883,13.155,-0.303,-2.25,267800,{"date":981,"open":982,"high":983,"low":800,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-05-29",14.34,14.651,13.458,-1.126,-7.72,580600,{"date":989,"open":990,"high":991,"low":992,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-05-28",14.9,14.905,14.56,14.584,-0.265,-1.78,255400,{"date":998,"open":999,"high":1000,"low":999,"close":1001,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1001},"2026-05-27",14.78,15.081,14.849,0.038,0.26,95900,{"date":1006,"open":1007,"high":1007,"low":1008,"close":1009,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1009},"2026-05-26",15.535,14.629,14.811,-0.776,-4.98,99700,{"date":1014,"open":1015,"high":1015,"low":1016,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-05-22",15.99,15.5,15.587,-0.694,-4.26,206600,{"date":1022,"open":1023,"high":1023,"low":1024,"close":1025,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1025},"2026-05-21",16.8,15.929,16.281,-0.733,-4.31,55800,{"date":1030,"open":1031,"high":1031,"low":1032,"close":1033,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1033},"2026-05-20",17.64,17,17.014,-0.688,-3.89,41600,{"date":1038,"open":1039,"high":20,"low":1040,"close":1041,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1041},"2026-05-19",17.35,17.13,17.702,0.556,3.24,58800,{"date":1046,"open":1047,"high":1048,"low":1049,"close":1050,"change":1051,"percent_change":1052,"volume":865,"transactions":9,"vwap":1050},"2026-05-18",16.34,17.237,16.2,17.146,0.859,5.27,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1058,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2026-05-15",16.22,16.56,15.96,16.287,0.257,1.6,61400,{"date":1063,"open":1064,"high":1065,"low":1066,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-05-14",15.85,16.077999,15.63,16.030001,0.225,1.42,36400,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1076,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1076},"2026-05-13",15.61,16.08,15.45,15.805,0.293,1.89,51900,{"date":1081,"open":1082,"high":1073,"low":1082,"close":1083,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1083},"2026-05-12",14.85,15.512,0.705,4.76,61000,{"date":1088,"open":1089,"high":1082,"low":1090,"close":1091,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1091},"2026-05-11",14.83,14.45,14.807,-0.299,-1.98,41700,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1100,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1100},"2026-05-08",15.16,15.329,15.01,15.106,-0.118,-0.78,33300,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1107,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1107},"2026-05-07",14.71,15.224,14.65,0.477,3.23,28400,{"date":1113,"open":1114,"high":1115,"low":1108,"close":1116,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1116},"2026-05-06",15.09,15.19,14.747,-0.625,-4.07,37000,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1125,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1125},"2026-05-05",15.27,15.48,15.255,15.372,0.116,0.76,8000,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1134,"change":1135,"percent_change":287,"volume":1136,"transactions":9,"vwap":1134},"2026-05-04",15.03,15.605,14.98,15.256,0.003,8500,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1142,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1142},"2026-05-01",15.25,15.8,15.129,15.253,-0.012,-0.08,16400,{"date":1147,"open":1148,"high":1149,"low":1148,"close":1150,"change":47,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1150},"2026-04-30",14.97,15.37,15.265,3.32,19000,{"date":1154,"open":1155,"high":999,"low":1156,"close":1157,"change":1158,"percent_change":223,"volume":1159,"transactions":9,"vwap":1157},"2026-04-29",14.48,14.47,14.775,0.095,7100,{"date":1161,"open":1162,"high":1162,"low":1156,"close":1163,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1163},"2026-04-28",15.12,14.68,-0.135,-0.91,18200,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1172,"change":570,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1172},"2026-04-27",15.1,15.23,14.8,14.815,-2.63,13700,{"date":1176,"open":1177,"high":1139,"low":1099,"close":1178,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1178},"2026-04-24",15.11,15.215,-0.079,-0.52,14700,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1187,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1187},"2026-04-23",15.2,15.36,15.15,15.294,0.279,1.86,14300,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1196,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1196},"2026-04-22",15,15.14,14.94,15.015,-0.04,-0.27,15300,{"date":1201,"open":1163,"high":1202,"low":1203,"close":1204,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1204},"2026-04-21",15.06,14.57,15.055,0.22,1.48,14400,{"date":1209,"open":1177,"high":1184,"low":1210,"close":1211,"change":338,"percent_change":570,"volume":1212,"transactions":9,"vwap":1211},"2026-04-20",14.76,14.835,15500,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1218,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1218},"2026-04-17",14.5,14.93,14.3,14.895,0.349,2.4,23200,{"date":1223,"open":1203,"high":1224,"low":1225,"close":1226,"change":1227,"percent_change":47,"volume":1228,"transactions":9,"vwap":1226},"2026-04-16",14.81,14.455,14.546,0.071,41000,{"date":1230,"open":1231,"high":1232,"low":877,"close":1233,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1233},"2026-04-15",14.13,14.51,14.475,0.285,2.01,42500,{"date":1238,"open":1239,"high":1240,"low":893,"close":894,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":894},"2026-04-14",14.21,14.27,-0.189,-1.31,63600,{"date":1245,"open":1246,"high":1246,"low":1247,"close":1248,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1248},"2026-04-13",14.86,14.35,14.379,-0.558,-3.74,45300,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1257,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1257},"2026-04-10",15.672,15.71,14.84,14.937,-1.033,-6.47,21100,{"date":1262,"open":1263,"high":1264,"low":1265,"close":1266,"change":848,"percent_change":608,"volume":1267,"transactions":9,"vwap":1266},"2026-04-09",15.91,16.07,15.81,15.97,24200,{"date":1269,"open":1114,"high":1270,"low":1202,"close":1270,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1270},"2026-04-08",15.92,0.569,3.71,47400,{"date":1275,"open":1276,"high":1276,"low":1097,"close":1277,"change":1241,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1277},"2026-04-07",15.54,15.351,-1.22,16700,{"date":1281,"open":1016,"high":1066,"low":1282,"close":1276,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1276},"2026-04-06",15.21,0.093,0.6,9900,{"date":1287,"open":1170,"high":1288,"low":1186,"close":1288,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1288},"2026-04-02",15.447,0.537,3.6,33000,{"date":1293,"open":1294,"high":1193,"low":999,"close":1295,"change":1135,"percent_change":287,"volume":1296,"transactions":9,"vwap":1295},"2026-04-01",14.856,14.91,27600,{"date":1298,"open":1202,"high":1299,"low":1210,"close":1300,"change":1301,"percent_change":1302,"volume":1279,"transactions":9,"vwap":1300},"2026-03-31",15.18,14.907,-0.018,-0.12,{"date":1304,"open":1305,"high":1115,"low":1305,"close":1306,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1306},"2026-03-30",14.72,14.925,0.373,2.56,28600,{"date":1311,"open":1090,"high":1312,"low":912,"close":1313,"change":1314,"percent_change":1127,"volume":1315,"transactions":9,"vwap":1313},"2026-03-27",14.63,14.552,0.11,10000,{"date":1317,"open":1247,"high":1318,"low":1319,"close":1320,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1320},"2026-03-26",14.605,14.28,14.442,0.117,0.82,13900,{"date":1325,"open":1239,"high":1326,"low":1239,"close":953,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":953},"2026-03-25",14.4,0.042,0.29,13500,{"date":1331,"open":936,"high":1332,"low":1333,"close":1334,"change":1335,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1334},"2026-03-24",14.49,13.87,14.283,0.212,1.51,24400,{"date":1339,"open":1340,"high":1341,"low":1342,"close":1343,"change":1344,"percent_change":769,"volume":1345,"transactions":9,"vwap":1343},"2026-03-23",14.37,14.39,14.04,14.071,-0.161,21700,{"date":1347,"open":1348,"high":1349,"low":1239,"close":1350,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1350},"2026-03-20",14.345,14.481,14.232,-0.106,-0.74,12900,{"date":1355,"open":1356,"high":1356,"low":952,"close":1357,"change":1358,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1357},"2026-03-19",14.675,14.338,-0.138,-0.95,12200,{"date":1362,"open":1106,"high":1218,"low":1363,"close":1364,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1364},"2026-03-18",14.38,14.476,-0.513,-3.42,32400,{"date":1369,"open":1299,"high":1370,"low":1371,"close":1372,"change":1373,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1372},"2026-03-17",15.32,14.955,14.989,-0.179,-1.18,17000,{"date":1377,"open":1378,"high":1378,"low":1379,"close":1380,"change":1381,"percent_change":681,"volume":1382,"transactions":9,"vwap":1380},"2026-03-16",15.38,14.997,15.168,-0.184,16600,{"date":1384,"open":1385,"high":1386,"low":1385,"close":1387,"change":1388,"percent_change":1284,"volume":1389,"transactions":9,"vwap":1387},"2026-03-13",15.24,15.49,15.352,0.092,9200,{"date":1391,"open":1106,"high":1392,"low":1393,"close":1394,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1394},"2026-03-12",15.298,14.67,15.26,0.36,2.42,26800,{"date":1399,"open":1400,"high":1401,"low":1402,"close":990,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":990},"2026-03-11",14.945,15.0050001,14.77,-0.14,-0.93,34600,{"date":1407,"open":1408,"high":1409,"low":1410,"close":1411,"change":1412,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1411},"2026-03-10",15.22,15.43,15.023,15.04,-0.23,-1.51,21800,{"date":1416,"open":1411,"high":1417,"low":1171,"close":1122,"change":1418,"percent_change":112,"volume":1419,"transactions":9,"vwap":1122},"2026-03-09",15.35,0.17,24800,{"date":1421,"open":1422,"high":1423,"low":1424,"close":1169,"change":47,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1169},"2026-03-06",14.1,15.191,14.05,3.35,94000,{"date":1428,"open":1429,"high":1177,"low":1430,"close":1431,"change":1432,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1431},"2026-03-05",14.96,14.52,14.61,-0.755,-4.91,120500,{"date":1436,"open":1437,"high":1438,"low":1169,"close":1439,"change":1440,"percent_change":1441,"volume":1279,"transactions":9,"vwap":1439},"2026-03-04",15.39,15.525,15.365,-0.005,-0.03,{"date":1443,"open":1282,"high":1444,"low":1184,"close":1149,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1149},"2026-03-03",15.59,0.088,0.58,20500,{"date":1449,"open":1450,"high":1451,"low":1385,"close":1452,"change":1453,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1452},"2026-03-02",15.68,15.75,15.282,-0.278,-1.79,12500,{"date":1457,"open":1458,"high":1459,"low":990,"close":1459,"change":1460,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1459},"2026-02-27",15.02,15.56,0.783,5.3,31700,{"date":1464,"open":1184,"high":1465,"low":1466,"close":1467,"change":1468,"percent_change":1454,"volume":1469,"transactions":9,"vwap":1467},"2026-02-26",15.33,14.75,14.777,-0.269,27100,{"date":1471,"open":1122,"high":1472,"low":1133,"close":1473,"change":1474,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1473},"2026-02-25",15.28,15.046,-0.134,-0.88,17300,{"date":1478,"open":1193,"high":1299,"low":1171,"close":1299,"change":1479,"percent_change":1480,"volume":1145,"transactions":9,"vwap":1299},"2026-02-24",0.409,2.77,{"date":1482,"open":1393,"high":1295,"low":1483,"close":1484,"change":1485,"percent_change":848,"volume":1486,"transactions":9,"vwap":1484},"2026-02-23",14.6,14.771,0.007,25600,{"date":1488,"open":1489,"high":1490,"low":992,"close":1491,"change":1492,"percent_change":1180,"volume":1493,"transactions":9,"vwap":1491},"2026-02-20",14.69,14.95,14.764,-0.077,37500,{"date":1495,"open":1193,"high":1496,"low":999,"close":1497,"change":1498,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1497},"2026-02-19",15.29,14.841,-0.288,-1.9,25500,{"date":1502,"open":1016,"high":1503,"low":1202,"close":1141,"change":1504,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1141},"2026-02-18",15.72,-0.551,-3.51,20600,{"date":1508,"open":1015,"high":1509,"low":1510,"close":1450,"change":1511,"percent_change":708,"volume":1512,"transactions":9,"vwap":1450},"2026-02-17",16.11,15.575,-0.16,55000,{"date":1514,"open":1139,"high":1515,"low":1194,"close":1516,"change":1446,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1516},"2026-02-13",15.945,15.84,3.8,77100,{"date":1520,"open":1429,"high":1521,"low":1082,"close":1394,"change":1522,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1394},"2026-02-12",15.53,0.615,4.2,71700,{"date":1526,"open":1527,"high":990,"low":1341,"close":1528,"change":1529,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1528},"2026-02-11",14.46,14.645,0.207,1.43,30200,{"date":1533,"open":1149,"high":1149,"low":1534,"close":1535,"change":1536,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1535},"2026-02-10",14.352,14.438,-0.806,-5.29,37400,{"date":1540,"open":1417,"high":1459,"low":1541,"close":1542,"change":1543,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1542},"2026-02-09",15.061,15.244,-0.096,-0.63,53500,{"date":1547,"open":1548,"high":1185,"low":1549,"close":1550,"change":255,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1550},"2026-02-06",14.88,14.805,15.34,0.85,110300,{"date":1554,"open":1177,"high":1555,"low":990,"close":1282,"change":1556,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1282},"2026-02-05",15.42,0.581,3.97,72900,{"date":1560,"open":1548,"high":1186,"low":1008,"close":1008,"change":1561,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1008},"2026-02-04",-0.041,-0.28,119500,{"date":1565,"open":1566,"high":1567,"low":1568,"close":1393,"change":147,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1393},"2026-02-03",14.55,15.07,14.528,2.44,53200,{"date":1572,"open":1573,"high":1527,"low":1574,"close":1575,"change":1576,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1575},"2026-02-02",13.78,13.48,14.32,0.796,5.89,51500,{"date":1580,"open":1581,"high":1582,"low":444,"close":1583,"change":1584,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1583},"2026-01-30",13.67,13.84,13.524,-0.351,-2.53,42700,{"date":1588,"open":1589,"high":1590,"low":1591,"close":1592,"change":1593,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1592},"2026-01-29",14.01,14.23,13.76,13.875,-0.298,-2.1,57900,{"date":1597,"open":1319,"high":1217,"low":936,"close":1598,"change":1599,"percent_change":1093,"volume":1600,"transactions":9,"vwap":1598},"2026-01-28",14.173,-0.286,68800,{"date":1602,"open":1603,"high":1603,"low":1239,"close":1604,"change":1605,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1604},"2026-01-27",14.53,14.459,-0.209,-1.42,70500,{"date":1609,"open":1610,"high":1100,"low":1108,"close":1611,"change":1612,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1611},"2026-01-26",14.89,14.668,-0.222,-1.49,58500,{"date":1616,"open":1483,"high":1617,"low":1618,"close":1610,"change":1619,"percent_change":1620,"volume":780,"transactions":9,"vwap":1610},"2026-01-23",14.938,14.599,0.24,1.64,{"date":1622,"open":1489,"high":1082,"low":1623,"close":1108,"change":1624,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1108},"2026-01-22",14.515,-0.208,-1.4,77500,{"date":1628,"open":894,"high":1411,"low":894,"close":1629,"change":1630,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1629},"2026-01-21",14.858,0.538,3.76,101000,{"date":1634,"open":1635,"high":1527,"low":936,"close":1575,"change":1636,"percent_change":857,"volume":1637,"transactions":9,"vwap":1575},"2026-01-20",14.18,0.028,151100,{"date":1639,"open":903,"high":1640,"low":1641,"close":1642,"change":1335,"percent_change":1336,"volume":1643,"transactions":9,"vwap":1642},"2026-01-16",14.31,13.951,14.292,57100,{"date":1645,"open":893,"high":1646,"low":893,"close":1647,"change":1648,"percent_change":40,"volume":1649,"transactions":9,"vwap":1647},"2026-01-15",14.145,14.08,0.14,115500,{"date":1651,"open":929,"high":1652,"low":823,"close":893,"change":1003,"percent_change":1653,"volume":1654,"transactions":9,"vwap":893},"2026-01-14",14.079,1.9,92800,{"date":1656,"open":1657,"high":635,"low":1658,"close":1659,"change":338,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1659},"2026-01-13",13.65,13.337,13.68,-0.44,118300,{"date":1663,"open":777,"high":1664,"low":777,"close":1665,"change":1666,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1665},"2026-01-12",13.774,13.74,0.51,3.85,114100,{"date":1670,"open":1671,"high":822,"low":1672,"close":855,"change":1673,"percent_change":1674,"volume":1675,"transactions":9,"vwap":855},"2026-01-09",12.98,12.832,0.27,2.08,120300,{"date":1677,"open":1678,"high":831,"low":1679,"close":526,"change":184,"percent_change":1680,"volume":1681,"transactions":9,"vwap":526},"2026-01-08",12.48,12.433,7.55,254600,{"date":1683,"open":1684,"high":665,"low":209,"close":1685,"change":1686,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1685},"2026-01-07",12.29,12.05,-0.29,-2.35,65500,{"date":1690,"open":222,"high":1691,"low":222,"close":1692,"change":1693,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1692},"2026-01-06",12.365,12.34,0.43,3.61,119200,{"date":1697,"open":180,"high":222,"low":1698,"close":1699,"change":1700,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1699},"2026-01-05",11.503,11.91,0.589,5.2,184600,{"date":1704,"open":1705,"high":1705,"low":1706,"close":1707,"change":1708,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1707},"2026-01-02",11.58,11.28,11.321,-0.225,-1.95,74400,{"date":1712,"open":354,"high":1713,"low":1714,"close":1715,"change":1716,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1715},"2025-12-31",11.69,11.534,11.546,-0.094,-0.81,60600,{"date":1720,"open":1721,"high":1722,"low":1723,"close":1724,"change":1725,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1724},"2025-12-30",11.62,11.7,11.52,11.64,-0.11,-0.94,45600,{"date":1729,"open":1730,"high":1731,"low":1732,"close":314,"change":1733,"percent_change":719,"volume":1734,"transactions":9,"vwap":314},"2025-12-29",11.87,11.9,11.65,-0.115,81100,{"date":1736,"open":1737,"high":1738,"low":1737,"close":1739,"change":1740,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1739},"2025-12-26",11.76,11.97,11.865,0.004,0.03,69100,{"date":1744,"open":1745,"high":1738,"low":1745,"close":1746,"change":1747,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1746},"2025-12-24",11.5,11.861,0.471,4.14,145300,{"date":1751,"open":282,"high":1752,"low":1753,"close":1752,"change":1754,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1752},"2025-12-23",11.39,11.18,0.1,0.89,80700,{"date":1758,"open":1759,"high":1760,"low":1761,"close":1762,"change":1763,"percent_change":1242,"volume":1764,"transactions":9,"vwap":1762},"2025-12-22",11.37,11.402,11.196,11.29,-0.15,84600,{"date":1766,"open":262,"high":1745,"low":282,"close":1767,"change":213,"percent_change":214,"volume":1768,"transactions":9,"vwap":1767},"2025-12-19",11.44,159700,{"date":1770,"open":1745,"high":1721,"low":1759,"close":294,"change":1763,"percent_change":1771,"volume":1772,"transactions":9,"vwap":294},"2025-12-18",-1.29,112700,{"date":1774,"open":324,"high":1775,"low":324,"close":354,"change":213,"percent_change":214,"volume":1776,"transactions":9,"vwap":354},"2025-12-17",11.77,87300,{"date":1778,"open":1745,"high":1779,"low":1780,"close":230,"change":1781,"percent_change":1782,"volume":1783,"transactions":9,"vwap":230},"2025-12-16",11.654,11.14,0.07,0.61,83100,{"date":1785,"open":1786,"high":667,"low":1787,"close":15,"change":1788,"percent_change":1789,"volume":1790,"transactions":9,"vwap":15},"2025-12-15",12.16,11.33,-0.67,-5.48,197300,{"date":1792,"open":677,"high":667,"low":1793,"close":1794,"change":1301,"percent_change":1763,"volume":1795,"transactions":9,"vwap":1794},"2025-12-12",11.759,12.23,240700,{"date":1797,"open":768,"high":1798,"low":212,"close":1799,"change":1636,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1799},"2025-12-11",12.299,12.248,0.23,200000,{"date":1803,"open":809,"high":1804,"low":1805,"close":1806,"change":1412,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1806},"2025-12-10",12.36,11.896,12.22,-1.85,201900,{"date":1810,"open":1811,"high":1812,"low":1813,"close":1812,"change":1314,"percent_change":1755,"volume":1814,"transactions":9,"vwap":1812},"2025-12-09",12.32,12.45,12.18,98000,{"date":1816,"open":539,"high":539,"low":1794,"close":1692,"change":1817,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1692},"2025-12-08",-0.221,-1.76,73600,{"date":1821,"open":1822,"high":1823,"low":716,"close":1824,"change":1825,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1824},"2025-12-05",12.65,12.86,12.561,-0.024,-0.19,96500,{"date":1829,"open":1830,"high":1830,"low":1831,"close":1832,"change":1833,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1832},"2025-12-04",12.88,12.4,12.585,-0.76,-5.7,242500,{"date":1837,"open":831,"high":1838,"low":495,"close":1839,"change":1840,"percent_change":214,"volume":1841,"transactions":9,"vwap":1839},"2025-12-03",13.45,13.345,-0.023,12700,{"date":1843,"open":785,"high":966,"low":567,"close":1844,"change":1845,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1844},"2025-12-02",13.368,0.315,2.41,52600,{"date":1849,"open":830,"high":714,"low":785,"close":1850,"change":897,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1850},"2025-12-01",13.053,-0.66,46600,{"date":1854,"open":526,"high":777,"low":526,"close":777,"change":1855,"percent_change":112,"volume":1856,"transactions":9,"vwap":777},"2025-11-28",0.147,25300,{"date":1858,"open":1859,"high":1860,"low":1861,"close":1862,"change":1863,"percent_change":1864,"volume":1742,"transactions":9,"vwap":1862},"2025-11-26",12.66,13.088,12.638,12.993,0.403,3.2,{"date":1866,"open":1831,"high":1859,"low":1804,"close":548,"change":948,"percent_change":1867,"volume":1868,"transactions":9,"vwap":548},"2025-11-25",-1.64,43400,{"date":1870,"open":717,"high":1871,"low":1872,"close":1871,"change":1873,"percent_change":47,"volume":1874,"transactions":9,"vwap":1871},"2025-11-24",12.8,12.27,0.062,91200,{"date":1876,"open":1822,"high":839,"low":1877,"close":1878,"change":1879,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1878},"2025-11-21",12.57,12.738,0.151,1.2,57400,{"date":1883,"open":1884,"high":528,"low":463,"close":1885,"change":1886,"percent_change":1328,"volume":1887,"transactions":9,"vwap":1885},"2025-11-20",12.58,12.587,0.037,78100,{"date":1889,"open":392,"high":392,"low":1890,"close":1891,"change":1892,"percent_change":1475,"volume":1893,"transactions":9,"vwap":1891},"2025-11-19",12.09,12.55,-0.111,121000,{"date":1895,"open":777,"high":822,"low":1822,"close":1896,"change":1897,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1896},"2025-11-18",12.661,-0.505,-3.84,83400,{"date":1901,"open":1902,"high":1902,"low":1903,"close":1904,"change":1905,"percent_change":1906,"volume":1086,"transactions":9,"vwap":1904},"2025-11-17",13.51,13.065,13.166,-0.344,-2.55,{"date":1908,"open":1909,"high":1909,"low":1910,"close":1902,"change":1911,"percent_change":1912,"volume":813,"transactions":9,"vwap":1902},"2025-11-14",13.63,13.265,-0.056,-0.41,{"date":1914,"open":1915,"high":1916,"low":624,"close":1917,"change":1918,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1917},"2025-11-13",13.31,13.583,13.566,0.329,2.49,54500,{"date":1922,"open":774,"high":1923,"low":498,"close":1924,"change":1925,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1924},"2025-11-12",13.375,13.237,-0.013,-0.1,35300,{"date":1929,"open":968,"high":846,"low":855,"close":443,"change":1197,"percent_change":811,"volume":1930,"transactions":9,"vwap":443},"2025-11-11",27000,{"date":1932,"open":966,"high":966,"low":1933,"close":604,"change":1934,"percent_change":1935,"volume":1874,"transactions":9,"vwap":604},"2025-11-10",13.11,-0.205,-1.52,{"date":1937,"open":1657,"high":1938,"low":454,"close":1939,"change":1940,"percent_change":1403,"volume":1941,"transactions":9,"vwap":1939},"2025-11-07",13.9,13.495,-0.019,49500,{"date":1943,"open":854,"high":854,"low":1944,"close":1945,"change":1946,"percent_change":1947,"volume":827,"transactions":9,"vwap":1945},"2025-11-06",13.109,13.514,-0.374,-2.69,{"date":1949,"open":1950,"high":919,"low":1659,"close":1951,"change":1952,"percent_change":1374,"volume":1953,"transactions":9,"vwap":1951},"2025-11-05",13.97,13.888,-0.166,120700,{"date":1955,"open":1573,"high":943,"low":904,"close":1956,"change":849,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1956},"2025-11-04",14.054,2.7,88500,{"date":1960,"open":443,"high":1961,"low":433,"close":1962,"change":1963,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1962},"2025-11-03",13.719,13.684,0.469,3.55,55600,{"date":1967,"open":23,"high":1968,"low":1969,"close":1970,"change":1971,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1970},"2025-10-31",13.44,13.15,13.215,-0.229,-1.7,235200,{"date":1975,"open":517,"high":1976,"low":838,"close":1977,"change":833,"percent_change":1978,"volume":1632,"transactions":9,"vwap":1977},"2025-10-30",13.505,13.444,1.84,{"date":1980,"open":831,"high":868,"low":1981,"close":1982,"change":1946,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1982},"2025-10-29",13.134,13.201,-2.76,126700,{"date":1986,"open":1987,"high":1591,"low":1988,"close":1989,"change":1990,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1989},"2025-10-28",13.69,13.47,13.575,-0.171,-1.24,65700,{"date":1994,"open":1995,"high":1573,"low":1996,"close":1997,"change":1998,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1997},"2025-10-27",13.77,13.6,13.746,-0.069,-0.5,58100,{"date":2002,"open":1589,"high":2003,"low":895,"close":2004,"change":2005,"percent_change":2006,"volume":2007,"transactions":9,"vwap":2004},"2025-10-24",14.11,13.815,-0.305,-2.16,74900,{"date":2009,"open":2010,"high":1635,"low":1938,"close":2011,"change":2012,"percent_change":2013,"volume":2014,"transactions":9,"vwap":2011},"2025-10-23",14.151,14.12,-0.061,-0.43,42600,{"date":2016,"open":893,"high":2017,"low":2018,"close":2019,"change":2020,"percent_change":2021,"volume":1626,"transactions":9,"vwap":2019},"2025-10-22",14.43,13.851,14.181,0.181,1.29,{"date":2023,"open":2024,"high":919,"low":893,"close":936,"change":327,"percent_change":276,"volume":1493,"transactions":9,"vwap":936},"2025-10-21",13.96,{"date":2026,"open":2027,"high":2028,"low":2029,"close":2030,"change":2031,"percent_change":1302,"volume":2032,"transactions":9,"vwap":2030},"2025-10-20",13.95,14.03,13.81,13.953,-0.017,70800,{"date":2034,"open":2035,"high":1589,"low":2035,"close":1950,"change":2036,"percent_change":418,"volume":2037,"transactions":9,"vwap":1950},"2025-10-17",13.73,0.319,67000,{"date":2039,"open":2040,"high":2040,"low":2041,"close":2042,"change":2043,"percent_change":2044,"volume":2045,"transactions":9,"vwap":2042},"2025-10-16",14.614,13.54,13.651,-0.909,-6.24,164800,{"date":2047,"open":1319,"high":1089,"low":1319,"close":992,"change":1673,"percent_change":1078,"volume":2048,"transactions":9,"vwap":992},"2025-10-15",187200,{"date":2050,"open":2028,"high":982,"low":2028,"close":2051,"change":276,"percent_change":1569,"volume":2052,"transactions":9,"vwap":2051},"2025-10-14",14.29,148500,{"date":2054,"open":954,"high":2055,"low":2056,"close":2027,"change":1754,"percent_change":2057,"volume":2058,"transactions":9,"vwap":2027},"2025-10-13",13.995,13.66,0.72,54100,{"date":2060,"open":1240,"high":1341,"low":2029,"close":902,"change":2061,"percent_change":2062,"volume":2063,"transactions":9,"vwap":902},"2025-10-10",-0.39,-2.74,212600,{"date":2065,"open":2027,"high":2066,"low":2067,"close":2068,"change":2069,"percent_change":2070,"volume":2071,"transactions":9,"vwap":2068},"2025-10-09",14.269,13.872,14.24,0.81,6.03,248600,{"date":2073,"open":645,"high":454,"low":2074,"close":868,"change":2075,"percent_change":2076,"volume":2077,"transactions":9,"vwap":868},"2025-10-08",13.33,0.002,0.01,125200,{"date":2079,"open":2080,"high":2041,"low":433,"close":2081,"change":2082,"percent_change":2083,"volume":2084,"transactions":9,"vwap":2081},"2025-10-07",13.27,13.428,0.094,0.7,181600,{"date":2086,"open":1988,"high":1988,"low":433,"close":2087,"change":2088,"percent_change":2089,"volume":2090,"transactions":9,"vwap":2087},"2025-10-06",13.334,-0.151,-1.12,132000,{"date":2092,"open":2093,"high":2093,"low":2074,"close":775,"change":947,"percent_change":948,"volume":2094,"transactions":9,"vwap":775},"2025-10-03",13.71,91000,{"date":2096,"open":935,"high":935,"low":1915,"close":1945,"change":2097,"percent_change":2098,"volume":2099,"transactions":9,"vwap":1945},"2025-10-02",-0.027,-0.2,177900,{"date":2101,"open":2035,"high":2035,"low":2102,"close":2103,"change":2104,"percent_change":2105,"volume":2106,"transactions":9,"vwap":2103},"2025-10-01",13.35,13.541,-0.359,-2.58,198000,{"date":2108,"open":1574,"high":2109,"low":868,"close":1938,"change":2110,"percent_change":2111,"volume":2112,"transactions":9,"vwap":1938},"2025-09-30",13.93,0.371,2.74,131200,{"date":2114,"open":2115,"high":853,"low":433,"close":2116,"change":2117,"percent_change":857,"volume":2118,"transactions":9,"vwap":2116},"2025-09-29",13.55,13.529,0.027,313000,{"date":2120,"open":1995,"high":954,"low":838,"close":2121,"change":2122,"percent_change":2123,"volume":2124,"transactions":9,"vwap":2121},"2025-09-26",13.502,-0.948,-6.56,323700,{"date":2126,"open":1489,"high":1489,"low":1231,"close":1090,"change":1741,"percent_change":2127,"volume":2128,"transactions":9,"vwap":1090},"2025-09-25",0.21,416900,{"date":2130,"open":2131,"high":1163,"low":2132,"close":2131,"change":2133,"percent_change":1754,"volume":2134,"transactions":9,"vwap":2131},"2025-09-24",14.42,14.36,0.015,197200,{"date":2136,"open":1340,"high":2137,"low":1422,"close":2138,"change":2139,"percent_change":2140,"volume":2141,"transactions":9,"vwap":2138},"2025-09-23",14.449,14.405,-0.051,-0.35,154200,{"date":2143,"open":2144,"high":2144,"low":1217,"close":2145,"change":1708,"percent_change":2146,"volume":2147,"transactions":9,"vwap":2145},"2025-09-22",14.82,14.456,-1.53,64200,{"date":2149,"open":1489,"high":2150,"low":1340,"close":2151,"change":2152,"percent_change":2153,"volume":1476,"transactions":9,"vwap":2151},"2025-09-19",14.939,14.681,-0.066,-0.45,{"date":173,"open":2155,"high":1306,"low":2156,"close":1116,"change":2157,"percent_change":2158,"volume":2159,"transactions":9,"vwap":1116},14.92,14.699,-0.173,-1.16,10100]