[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FUTG":3,"homepage-market-summary":25,"stock-historical-FUTG":167},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"FUTG","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 FUTU Daily ETF","Nasdaq",null,"ETF",true,{"close":13,"open":14,"high":14,"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},3.4093,3.74,3.3402,3.715,-0.3057,-8.23,1076837.2,22.9,2.3,924683.8584973074,5.4,244,{"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},924684,225622861.473343,-76.37,"2025-10-14",[175,178,188,198,209,220,230,240,251,262,271,280,289,299,308,317,328,339,349,359,369,380,390,400,411,422,433,443,451,461,471,479,487,494,502,513,524,533,542,552,560,570,581,589,597,607,616,624,634,642,653,663,671,681,690,701,712,721,730,740,747,755,763,770,776,783,791,797,804,811,818,824,831,838,844,850,858,862,867,872,878,885,893,901,906,913,918,923,928,934,942,950,956,964,973,982,990,998,1006,1015,1024,1032,1040,1048,1056,1065,1074,1083,1091,1099,1106,1113,1121,1129,1137,1146,1155,1164,1170,1177,1184,1193,1200,1207,1215,1224,1231,1238,1247,1255,1264,1271,1279,1284,1290,1298,1304,1310,1319,1327,1336,1344,1352,1360,1369,1375,1383,1392,1400,1408,1414,1422,1428,1435,1443,1450,1456,1463,1469,1475,1483,1490,1497,1505,1512,1518,1527,1534,1542,1550,1558,1566,1575,1583,1592,1598,1606,1615,1622,1631,1640,1648,1656,1665,1673,1679,1686,1693,1701,1708,1715,1720,1727,1734,1741,1748,1756,1762,1769,1775,1782,1790,1798,1805,1814,1820,1828,1835,1843,1849,1857,1863,1871,1879,1885,1892,1900,1908,1917,1926,1933,1940,1948,1956,1965,1973,1979,1987,1996,2005,2012,2020,2029,2037,2046,2053,2060,2068,2074,2081,2090,2096,2102,2109],{"date":5,"open":14,"high":14,"low":15,"close":13,"change":17,"percent_change":18,"volume":19,"transactions":176,"vwap":177},2162,3.4866,{"date":179,"open":180,"high":181,"low":182,"close":16,"change":183,"percent_change":184,"volume":185,"transactions":186,"vwap":187},"2026-10-01",4.01,4.06,3.69,-0.3023,-7.52,946078.8427,1446,3.8195,{"date":189,"open":190,"high":191,"low":180,"close":192,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-09-30",4.28,4.3,4.0173,-0.1761,-4.2,314571.8427,672,4.1083,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-29",4.15,4.21,4.0306,4.1934,0.0549,1.33,195324.8427,389,4.143,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-28",4.08,4.2202,4.0693,4.1385,0.0282,0.69,244819.8427,448,4.1245,{"date":221,"open":222,"high":223,"low":224,"close":225,"change":226,"percent_change":222,"volume":227,"transactions":228,"vwap":229},"2026-09-25",3.97,4.17,3.95,4.1103,0.1569,324025.0487,747,4.0983,{"date":231,"open":232,"high":180,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-24",3.94,3.8599,3.9534,-0.0316,-0.79,407746.8427,1013,3.9393,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-23",4.2,4.2371,3.98,3.985,-0.335,-7.75,419782.0917,1019,4.1159,{"date":252,"open":253,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-22",4.36,4.5201,4.2691,4.32,0.02,0.47,715103.2927,1201,4.4015,{"date":263,"open":264,"high":253,"low":265,"close":191,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-21",4.35,4.18,0.1462,3.52,312216.7449,955,4.2719,{"date":272,"open":242,"high":191,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-18",4.13,4.1538,0.0394,0.96,307831.8427,646,4.1881,{"date":281,"open":223,"high":223,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-17",4.075,4.1144,0.1044,2.6,297774.2177,712,4.1129,{"date":290,"open":291,"high":292,"low":293,"close":180,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-16",3.93,4.07,3.91,0.1,2.56,498845.8427,1049,3.9903,{"date":300,"open":301,"high":292,"low":302,"close":293,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-15",4.045,3.9,-0.204,-4.96,383467.8427,956,4.0004,{"date":309,"open":292,"high":201,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-14",4,4.114,-0.116,-2.74,462037.8427,1491,4.1082,{"date":318,"open":319,"high":320,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-11",4.365,4.395,4.195,4.23,-0.0605,-1.41,456354.0927,1323,4.2989,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-10",4.42,4.435,4.24,4.2905,-0.2695,-5.91,775650.8427,2284,4.3418,{"date":340,"open":341,"high":342,"low":343,"close":344,"change":345,"percent_change":67,"volume":346,"transactions":347,"vwap":348},"2026-09-09",4.66,4.73,4.55,4.56,-0.05,459410.213624,1245,4.6359,{"date":350,"open":351,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-08",4.86,4.6,4.61,-0.3446,-6.96,540573.066346,1608,4.7345,{"date":360,"open":361,"high":362,"low":363,"close":364,"change":365,"percent_change":236,"volume":366,"transactions":367,"vwap":368},"2026-09-04",4.92,5.02,4.85,4.9546,-0.0394,435543.0612,1409,4.9425,{"date":370,"open":371,"high":372,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-03",4.69,5.03,4.57,4.994,0.334,7.17,829509.0612,2271,4.847,{"date":381,"open":382,"high":383,"low":384,"close":341,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-02",4.78,4.865,4.64,-0.12,-2.51,523222.5902,1345,4.7444,{"date":391,"open":392,"high":393,"low":394,"close":382,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-01",4.83,5.005,4.7501,-0.23,-4.59,782599.0612,2258,4.8786,{"date":401,"open":402,"high":403,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-08-31",5.13,5.175,4.96,5.01,-0.1826,-3.52,1082419.0612,2232,5.0728,{"date":412,"open":413,"high":414,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-28",5.16,5.36,5.11,5.1926,-0.0274,-0.52,839922.0612,1936,5.2003,{"date":423,"open":424,"high":425,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-27",5.51,5.55,5.17,5.22,-0.25,-4.57,1911704.2472,3346,5.2888,{"date":434,"open":435,"high":436,"low":435,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-26",5.2,5.56,5.47,0.13,2.43,2113999.049631,3085,5.3944,{"date":444,"open":445,"high":23,"low":445,"close":446,"change":127,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-25",4.72,5.34,17.11,2540125.985408,3722,5.1373,{"date":452,"open":453,"high":454,"low":455,"close":344,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-24",4.98,4.99,4.5,-0.67,-12.81,1343129.238721,2914,4.7046,{"date":462,"open":463,"high":464,"low":463,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-21",4.54,5.28,5.23,0.83,18.86,3365043.276585,6419,4.9821,{"date":472,"open":473,"high":473,"low":244,"close":474,"change":117,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-20",4.75,4.4,6.02,5408327.350593,15654,4.5263,{"date":480,"open":273,"high":474,"low":481,"close":200,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-19",4.0104,0.07,1.72,1708437.0612,3169,4.2365,{"date":488,"open":222,"high":200,"low":302,"close":211,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-18",-0.08,-1.92,419750.0612,983,4.0666,{"date":495,"open":291,"high":265,"low":291,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-17",4.16,0.325,8.47,802595.452863,1377,4.1154,{"date":503,"open":504,"high":505,"low":506,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-14",3.81,3.87,3.76,3.835,0.0403,1.06,195393.0612,841,3.8057,{"date":514,"open":515,"high":516,"low":517,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-13",3.83,3.85,3.67,3.7947,-0.0553,-1.44,518057.069068,1011,3.7715,{"date":525,"open":526,"high":527,"low":504,"close":516,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-12",3.92,3.9601,0.01,0.26,564824.3222,1676,3.8796,{"date":534,"open":535,"high":535,"low":536,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-11",4.03,3.84,-0.28,-6.8,426020.159019,1504,3.9045,{"date":543,"open":544,"high":545,"low":211,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-10",4.33,4.39,4.12,-0.04,-0.96,439659.567378,1472,4.176,{"date":553,"open":293,"high":223,"low":554,"close":496,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-07",3.8699,0.336,8.79,524019.934882,1807,4.0527,{"date":561,"open":535,"high":562,"low":563,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-06",4.05,3.8,3.824,-0.446,-10.44,489590.474494,1655,3.9358,{"date":571,"open":572,"high":573,"low":574,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-05",4.25,4.3799,4.14,4.27,0.093,2.23,984468.731547,2962,4.2922,{"date":582,"open":181,"high":572,"low":181,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-04",4.177,0.152,3.78,708930.726433,2665,4.1682,{"date":590,"open":526,"high":591,"low":504,"close":592,"change":593,"percent_change":14,"volume":594,"transactions":595,"vwap":596},"2026-08-03",4.04,4.025,0.145,531924.0612,1076,3.9247,{"date":598,"open":599,"high":222,"low":600,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-07-31",3.82,3.7,3.88,0.11,2.92,602221.0612,1369,3.8611,{"date":608,"open":609,"high":599,"low":610,"close":611,"change":294,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-07-30",3.71,3.675,3.77,2.72,460607.89155,1050,3.7471,{"date":617,"open":618,"high":599,"low":619,"close":517,"change":257,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-07-29",3.68,3.64,0.55,694825.838717,1681,3.7028,{"date":625,"open":626,"high":618,"low":627,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-28",3.6138,3.56,3.65,-0.1893,-4.93,711849.0612,1364,3.628,{"date":635,"open":628,"high":526,"low":628,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-27",3.8393,0.3443,9.85,1391099.702977,2439,3.7954,{"date":643,"open":644,"high":645,"low":646,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-24",3.48,3.55,3.42,3.495,0.005,0.14,346033.7482,668,3.4844,{"date":654,"open":599,"high":655,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-23",3.915,3.41,3.49,-0.54,-13.4,974646.3952,2432,3.6161,{"date":664,"open":504,"high":665,"low":585,"close":535,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-22",4.3105,0.1951,5.09,2193276.410529,3650,4.0368,{"date":672,"open":673,"high":516,"low":674,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-21",3.53,3.515,3.8349,0.3649,10.52,2297707.4592,3267,3.7227,{"date":682,"open":683,"high":673,"low":683,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-20",3.36,3.47,0.23,7.1,608147.0612,1020,3.4708,{"date":691,"open":692,"high":693,"low":694,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-17",3.18,3.35,3.07,3.24,-0.19,-5.54,698493.1572,1679,3.2071,{"date":702,"open":703,"high":704,"low":705,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-16",3.57,3.63,3.4,3.43,-0.14,-3.92,378375.0612,817,3.502,{"date":713,"open":714,"high":585,"low":715,"close":703,"change":716,"percent_change":717,"volume":718,"transactions":719,"vwap":720},"2026-07-15",3.6,3.5,0.1008,2.91,1167362.5612,2016,3.6709,{"date":722,"open":723,"high":674,"low":724,"close":725,"change":726,"percent_change":609,"volume":727,"transactions":728,"vwap":729},"2026-07-14",3.38,3.33,3.4692,0.1242,316704.880178,683,3.4114,{"date":731,"open":732,"high":644,"low":733,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":738,"vwap":739},"2026-07-13",3.3,3.232,3.345,-0.013,-0.39,566044.0612,776,3.3667,{"date":741,"open":705,"high":673,"low":742,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":743},"2026-07-10",3.34,3.358,-0.042,-1.24,311400,{"date":748,"open":749,"high":750,"low":751,"close":705,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":705},"2026-07-09",3.31,3.45,3.2,0.08,2.41,642800,{"date":756,"open":757,"high":742,"low":758,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2026-07-08",3.25,3.08,3.32,0.12,3.75,856700,{"date":764,"open":765,"high":674,"low":766,"close":751,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":751},"2026-07-07",3.44,3.06,-0.315,-8.96,1153900,{"date":771,"open":724,"high":703,"low":772,"close":674,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":674},"2026-07-06",3.275,0.215,6.52,941400,{"date":777,"open":778,"high":779,"low":757,"close":732,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":732},"2026-07-02",3.58,3.695,-0.35,-9.59,1416900,{"date":784,"open":785,"high":786,"low":787,"close":628,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":628},"2026-07-01",3.265,3.79,3.22,0.418,12.93,2243800,{"date":792,"open":684,"high":793,"low":751,"close":733,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":733},"2026-06-30",3.51,-0.253,-7.26,1128900,{"date":798,"open":715,"high":799,"low":683,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-06-29",3.54,3.485,0.038,1.1,1086000,{"date":805,"open":750,"high":657,"low":806,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-06-26",3.27,3.447,-0.111,-3.12,1609200,{"date":812,"open":778,"high":506,"low":813,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-06-25",3.555,3.558,-0.022,-0.61,1786100,{"date":819,"open":820,"high":585,"low":821,"close":778,"change":822,"percent_change":112,"volume":823,"transactions":9,"vwap":778},"2026-06-24",3.545,3.535,0.04,1444000,{"date":825,"open":826,"high":827,"low":706,"close":799,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":799},"2026-06-23",3.455,3.73,-0.162,-4.38,1304600,{"date":832,"open":684,"high":833,"low":723,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-06-22",3.981,3.702,0.235,6.78,3096100,{"date":839,"open":645,"high":704,"low":683,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-06-18",3.467,-0.009,-0.26,1471100,{"date":845,"open":750,"high":846,"low":706,"close":847,"change":848,"percent_change":276,"volume":849,"transactions":9,"vwap":847},"2026-06-17",3.59,3.476,0.033,974400,{"date":851,"open":714,"high":852,"low":853,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-06-16",3.72,3.39,3.443,-0.307,-8.19,1766700,{"date":859,"open":585,"high":222,"low":852,"close":761,"change":860,"percent_change":446,"volume":861,"transactions":9,"vwap":761},"2026-06-15",0.19,2966900,{"date":863,"open":864,"high":865,"low":644,"close":627,"change":438,"percent_change":786,"volume":866,"transactions":9,"vwap":627},"2026-06-12",3.61,3.779,2587600,{"date":868,"open":695,"high":684,"low":869,"close":706,"change":860,"percent_change":870,"volume":871,"transactions":9,"vwap":706},"2026-06-11",3.17,5.86,3087800,{"date":873,"open":874,"high":875,"low":874,"close":695,"change":876,"percent_change":628,"volume":877,"transactions":9,"vwap":695},"2026-06-10",3.195,3.699,0.114,5678500,{"date":879,"open":76,"high":742,"low":880,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-06-09",2.95,3.126,0.016,0.51,3321800,{"date":886,"open":751,"high":887,"low":888,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-06-08",3.29,2.98,3.11,-0.098,-3.05,2619600,{"date":894,"open":895,"high":724,"low":896,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-06-05",3.28,3.12,3.208,-0.247,-7.15,2354700,{"date":902,"open":724,"high":715,"low":759,"close":826,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":826},"2026-06-04",-0.048,-1.37,2475600,{"date":907,"open":182,"high":852,"low":908,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-06-03",3.385,3.503,-0.437,-11.09,5079500,{"date":914,"open":310,"high":211,"low":778,"close":232,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":232},"2026-06-02",-0.06,-1.5,4074000,{"date":919,"open":232,"high":920,"low":609,"close":310,"change":385,"percent_change":921,"volume":922,"transactions":9,"vwap":310},"2026-06-01",4.115,-2.91,5618000,{"date":924,"open":546,"high":925,"low":563,"close":546,"change":489,"percent_change":926,"volume":927,"transactions":9,"vwap":546},"2026-05-29",4.43,-1.9,4452900,{"date":929,"open":363,"high":930,"low":546,"close":242,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":242},"2026-05-28",5.24,-0.44,-9.48,14848200,{"date":935,"open":936,"high":937,"low":938,"close":384,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":384},"2026-05-27",4.7,4.93,4.1,0.211,4.76,11657500,{"date":943,"open":761,"high":944,"low":945,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-05-26",4.44,3.725,4.429,1.349,43.8,16698000,{"date":951,"open":952,"high":14,"low":21,"close":758,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":758},"2026-05-22",2.31,-3.98,-56.37,52514500,{"date":957,"open":958,"high":959,"low":960,"close":961,"change":707,"percent_change":962,"volume":963,"transactions":9,"vwap":961},"2026-05-21",6.96,7.23,6.881,7.06,-1.94,109200,{"date":965,"open":966,"high":967,"low":968,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-05-20",7.05,7.48,6.95,7.2,0.066,0.93,225800,{"date":974,"open":975,"high":976,"low":977,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-05-19",7.865,7.96,7.11,7.134,-0.905,-11.26,221300,{"date":983,"open":984,"high":984,"low":985,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-05-18",8.38,8,8.039,-0.372,-4.42,83000,{"date":991,"open":992,"high":992,"low":993,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-05-15",8.76,8.2,8.411,-0.889,-9.56,350000,{"date":999,"open":1000,"high":1001,"low":1002,"close":1003,"change":1004,"percent_change":1005,"volume":963,"transactions":9,"vwap":1003},"2026-05-14",9.165,9.45,8.73,9.3,-0.21,-2.21,{"date":1007,"open":1008,"high":1009,"low":1010,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-05-13",8.8,9.57,8.6,9.51,0.747,8.52,210300,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1020,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1020},"2026-05-12",9,9.2,8.51,8.763,-0.427,-4.65,144100,{"date":1025,"open":1026,"high":1026,"low":1027,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-05-11",10.14,9.14,9.19,-0.627,-6.39,186500,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1037,"change":1038,"percent_change":736,"volume":1039,"transactions":9,"vwap":1037},"2026-05-08",10.93,11.22,9.6,9.817,-0.038,210900,{"date":1041,"open":1042,"high":1042,"low":1043,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-05-07",13.48,9.55,9.855,-3.715,-27.38,194600,{"date":1049,"open":1050,"high":1051,"low":1050,"close":1052,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1052},"2026-05-06",12.64,13.641,13.57,1.611,13.47,56100,{"date":1057,"open":1058,"high":1059,"low":1060,"close":1061,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1061},"2026-05-05",11.86,12.06,11.62,11.959,0.189,1.61,20200,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1070,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1070},"2026-05-04",11.96,12.21,11.6,11.77,0.172,1.48,40500,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1079,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1079},"2026-05-01",11.57,11.66,11.42,11.598,0.023,0.2,20300,{"date":1084,"open":1085,"high":1060,"low":1086,"close":1087,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1087},"2026-04-30",11.32,11.29,11.575,0.185,1.62,16900,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1096,"change":395,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1096},"2026-04-29",11.8,11.81,11.17,11.39,-1.98,32700,{"date":1100,"open":1101,"high":1101,"low":1102,"close":1060,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1060},"2026-04-28",11.84,11,-0.795,-6.4,43600,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1111,"change":882,"percent_change":438,"volume":1112,"transactions":9,"vwap":1111},"2026-04-27",12.33,12.47,12.24,12.415,34300,{"date":1114,"open":1093,"high":1115,"low":1116,"close":1117,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1117},"2026-04-24",12.57,11.75,12.399,0.825,7.13,55000,{"date":1122,"open":1123,"high":1123,"low":1124,"close":1125,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1125},"2026-04-23",12.49,11.14,11.574,-0.996,-7.92,106300,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1115,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1115},"2026-04-22",12.85,12.9,12.42,-0.311,-2.41,33900,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1142,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1142},"2026-04-21",13.23,13.24,12.8,12.881,-0.365,-2.76,38300,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1151,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1151},"2026-04-20",13.2,13.44,13,13.246,-0.314,-2.32,23000,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1160,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1160},"2026-04-17",13.6,13.88,13.38,13.56,0.3,2.26,50300,{"date":1165,"open":1054,"high":1157,"low":1166,"close":1167,"change":1168,"percent_change":806,"volume":1169,"transactions":9,"vwap":1167},"2026-04-16",13.1,13.26,0.42,90400,{"date":1171,"open":1172,"high":1173,"low":1172,"close":1174,"change":142,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1174},"2026-04-15",12.59,13.06,12.84,3.05,21000,{"date":1178,"open":1179,"high":1180,"low":1179,"close":1181,"change":1182,"percent_change":1119,"volume":1183,"transactions":9,"vwap":1181},"2026-04-14",12,12.71,12.46,0.829,74400,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1189,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1189},"2026-04-13",11.15,11.67,10.94,11.631,0.28,2.47,22300,{"date":1194,"open":1195,"high":1195,"low":1186,"close":1196,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1196},"2026-04-10",11.4,11.351,-0.069,-0.6,35500,{"date":1201,"open":1195,"high":1202,"low":1203,"close":1078,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1078},"2026-04-09",11.82,11.2,-0.36,-3.06,61700,{"date":1208,"open":1209,"high":1210,"low":1209,"close":1211,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1211},"2026-04-08",10.98,12.05,11.78,2.212,23.12,152800,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1220,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1220},"2026-04-07",9.445,9.59,9.09,9.568,-0.039,-0.41,54400,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1229,"change":1230,"percent_change":77,"volume":1206,"transactions":9,"vwap":1229},"2026-04-06",9.62,9.8,9.47,9.607,0.127,{"date":1232,"open":1233,"high":1036,"low":1234,"close":1235,"change":1236,"percent_change":294,"volume":1237,"transactions":9,"vwap":1235},"2026-04-02",9.06,9.03,9.48,0.009,67800,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1243,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1243},"2026-04-01",9.5,10.03,9.37,9.471,0.441,4.88,137800,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1234,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1234},"2026-03-31",8.42,9.05,8.349,0.68,8.14,73300,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1260,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1260},"2026-03-30",8.64,8.71,8.25,8.35,-0.354,-4.07,80600,{"date":1265,"open":1008,"high":1266,"low":1260,"close":1267,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1267},"2026-03-27",8.855,8.704,-0.316,-3.5,73500,{"date":1272,"open":1273,"high":1240,"low":1274,"close":1275,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1275},"2026-03-26",9.168,8.94,9.02,-0.57,-5.94,45700,{"date":1280,"open":1281,"high":1281,"low":1282,"close":1218,"change":822,"percent_change":1168,"volume":1283,"transactions":9,"vwap":1218},"2026-03-25",9.88,9.49,51700,{"date":1285,"open":1286,"high":1287,"low":1288,"close":1043,"change":528,"percent_change":294,"volume":1289,"transactions":9,"vwap":1043},"2026-03-24",9.31,9.58,9.23,105600,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1295,"change":132,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1295},"2026-03-23",8.92,9.61,8.892,9.54,7.43,116800,{"date":1299,"open":1300,"high":1228,"low":556,"close":1301,"change":816,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1301},"2026-03-20",9.21,8.88,-6.43,80100,{"date":1305,"open":1218,"high":1218,"low":1306,"close":1282,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1282},"2026-03-19",9.1,-0.76,-7.41,134000,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1315,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1315},"2026-03-18",10.5,10.74,10.22,10.25,-0.361,-3.4,102300,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1324,"change":1325,"percent_change":313,"volume":1326,"transactions":9,"vwap":1324},"2026-03-17",11.04,11.26,10.6,10.611,-0.299,86700,{"date":1328,"open":1329,"high":1330,"low":1331,"close":1332,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1332},"2026-03-16",10.23,11.25,10.15,10.91,1.11,11.33,148100,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1227,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1227},"2026-03-13",10.38,10.57,9.79,-0.3,-2.97,131500,{"date":1345,"open":1346,"high":1346,"low":1347,"close":1348,"change":1349,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1348},"2026-03-12",11.35,9.86,10.1,-1.455,-12.59,281800,{"date":1353,"open":1354,"high":1211,"low":1355,"close":1356,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1356},"2026-03-11",11.43,11.37,11.555,-0.109,-0.93,99200,{"date":1361,"open":1362,"high":1363,"low":1364,"close":1365,"change":1366,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1365},"2026-03-10",10.97,11.87,10.92,11.664,1.444,14.13,145000,{"date":1370,"open":1371,"high":1329,"low":1372,"close":1314,"change":489,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1314},"2026-03-09",10,9.595,-0.78,51200,{"date":1376,"open":1377,"high":1378,"low":1281,"close":1379,"change":1380,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1379},"2026-03-06",10.29,10.452,10.3,-0.11,-1.06,44700,{"date":1384,"open":1385,"high":1386,"low":1387,"close":1388,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1388},"2026-03-05",10.47,10.79,9.98,10.41,-0.27,-2.53,52400,{"date":1393,"open":1394,"high":1395,"low":1396,"close":1397,"change":117,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1397},"2026-03-04",10.66,10.8,10.46,10.68,2.4,38000,{"date":1401,"open":1402,"high":1323,"low":1403,"close":1404,"change":1405,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1404},"2026-03-03",10.4,9.455,10.43,-0.74,-6.62,108800,{"date":1409,"open":1410,"high":1203,"low":1410,"close":1095,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1095},"2026-03-02",10.37,0.107,0.97,34700,{"date":1415,"open":1322,"high":1416,"low":1417,"close":1418,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1418},"2026-02-27",11.38,10.83,11.063,-0.677,-5.77,31700,{"date":1423,"open":1330,"high":1211,"low":1330,"close":1424,"change":1425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1424},"2026-02-26",11.74,0.18,1.56,48100,{"date":1429,"open":1430,"high":1431,"low":1432,"close":1431,"change":1433,"percent_change":1364,"volume":1434,"transactions":9,"vwap":1431},"2026-02-25",11.28,11.56,11.105,1.138,69500,{"date":1436,"open":1437,"high":1437,"low":1438,"close":1439,"change":1440,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1439},"2026-02-24",10.75,9.65,10.422,-0.478,-4.39,209800,{"date":1444,"open":1445,"high":1445,"low":1395,"close":1446,"change":1447,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1446},"2026-02-23",12.18,10.9,-1.28,-10.51,86200,{"date":1451,"open":1452,"high":1110,"low":1452,"close":1445,"change":1453,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1445},"2026-02-20",11.59,0.261,2.19,51500,{"date":1457,"open":1187,"high":1458,"low":1187,"close":1459,"change":1460,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1459},"2026-02-19",11.94,11.919,0.124,1.05,24900,{"date":1464,"open":1465,"high":1466,"low":1467,"close":1466,"change":1468,"percent_change":1245,"volume":1112,"transactions":9,"vwap":1466},"2026-02-18",11.49,11.795,11.471,0.549,{"date":1470,"open":1471,"high":1430,"low":1471,"close":1472,"change":1473,"percent_change":1474,"volume":1163,"transactions":9,"vwap":1472},"2026-02-17",10.85,11.246,0.341,3.13,{"date":1476,"open":1395,"high":1477,"low":1478,"close":1479,"change":1480,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1479},"2026-02-13",11.065,10.58,10.905,-0.161,-1.45,74600,{"date":1484,"open":1179,"high":1179,"low":1485,"close":1486,"change":1487,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1486},"2026-02-12",10.737,11.066,-1.168,-9.55,101900,{"date":1491,"open":1132,"high":1132,"low":1492,"close":1493,"change":1494,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1493},"2026-02-11",11.91,12.234,-0.552,-4.32,59400,{"date":1498,"open":1115,"high":1499,"low":1500,"close":1501,"change":1502,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1501},"2026-02-10",13.17,12.5,12.786,0.296,2.37,39000,{"date":1506,"open":1507,"high":1508,"low":1507,"close":1123,"change":1509,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1123},"2026-02-09",11.7,12.67,0.797,6.82,83400,{"date":1513,"open":1492,"high":1179,"low":1452,"close":1514,"change":1515,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1514},"2026-02-06",11.693,0.213,1.86,99400,{"date":1519,"open":1520,"high":1521,"low":1522,"close":1523,"change":1524,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1523},"2026-02-05",11.79,12.025,11.1,11.48,-0.568,-4.71,71700,{"date":1528,"open":1529,"high":1529,"low":1507,"close":1530,"change":1531,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1530},"2026-02-04",12.99,12.048,-1.078,-8.21,101300,{"date":1535,"open":1536,"high":1536,"low":1537,"close":1538,"change":1539,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1538},"2026-02-03",13.78,12.76,13.126,-0.285,-2.13,88900,{"date":1543,"open":1159,"high":1544,"low":1545,"close":1546,"change":1547,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1546},"2026-02-02",13.71,13.22,13.411,-0.163,-1.2,40900,{"date":1551,"open":1552,"high":1553,"low":1554,"close":1555,"change":1556,"percent_change":1342,"volume":1557,"transactions":9,"vwap":1555},"2026-01-30",13.8,14.18,13.45,13.574,-0.416,48400,{"date":1559,"open":1560,"high":1561,"low":1562,"close":1563,"change":816,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1563},"2026-01-29",14.83,15,13.84,13.99,-4.18,125800,{"date":1567,"open":1568,"high":1569,"low":1570,"close":1571,"change":1572,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1571},"2026-01-28",14.975,15.27,14.51,14.6,0.891,6.5,63000,{"date":1576,"open":1577,"high":1578,"low":1579,"close":1580,"change":1581,"percent_change":528,"volume":1582,"transactions":9,"vwap":1580},"2026-01-27",14.09,14.25,13.7,13.709,0.001,45200,{"date":1584,"open":1585,"high":1586,"low":1587,"close":1588,"change":1589,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1588},"2026-01-26",13.5,13.97,13.25,13.708,0.203,1.5,38200,{"date":1593,"open":1594,"high":1594,"low":1149,"close":1595,"change":1596,"percent_change":707,"volume":1597,"transactions":9,"vwap":1595},"2026-01-23",14,13.505,-0.019,37500,{"date":1599,"open":1600,"high":1600,"low":1601,"close":1602,"change":1603,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1602},"2026-01-22",14.7,13.31,13.524,-0.711,-4.99,60900,{"date":1607,"open":1608,"high":1609,"low":1610,"close":1611,"change":1612,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1611},"2026-01-21",14.99,15.04,13.85,14.235,-0.805,-5.35,54000,{"date":1616,"open":1617,"high":1618,"low":1617,"close":1609,"change":1619,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1609},"2026-01-20",14.43,15.39,-0.238,-1.56,60000,{"date":1623,"open":1624,"high":1625,"low":1626,"close":1627,"change":1628,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1627},"2026-01-16",16.12,16.341,14.8,15.278,-0.861,-5.33,93900,{"date":1632,"open":1633,"high":1634,"low":1635,"close":1636,"change":1637,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1636},"2026-01-15",16.09,16.4,16.059999,16.139,0.451,2.87,17600,{"date":1641,"open":1642,"high":1642,"low":1643,"close":1644,"change":1645,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1644},"2026-01-14",17.2,15.5,15.688,-2.013,-11.37,95800,{"date":1649,"open":1650,"high":1651,"low":1652,"close":1653,"change":1654,"percent_change":1655,"volume":1382,"transactions":9,"vwap":1653},"2026-01-13",17.81,17.812,16.91,17.701,-0.806,-4.36,{"date":1657,"open":1658,"high":1659,"low":1660,"close":1661,"change":1662,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1661},"2026-01-12",17.79,18.65,17.045,18.507,1.826,10.95,55500,{"date":1666,"open":1667,"high":1667,"low":1668,"close":1669,"change":1670,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1669},"2026-01-09",17.12,16.41,16.681,-0.383,-2.24,23100,{"date":1674,"open":1675,"high":447,"low":1675,"close":1676,"change":1677,"percent_change":563,"volume":1678,"transactions":9,"vwap":1676},"2026-01-08",16.46,17.063999,0.624,30500,{"date":1680,"open":1681,"high":1682,"low":1683,"close":1684,"change":456,"percent_change":708,"volume":1685,"transactions":9,"vwap":1684},"2026-01-07",16.92,16.96,16.42,16.44,31100,{"date":1687,"open":1688,"high":1689,"low":447,"close":447,"change":1690,"percent_change":1691,"volume":1692,"transactions":9,"vwap":447},"2026-01-06",17.72,18.54,-0.099,-0.58,42200,{"date":1694,"open":1695,"high":1696,"low":1697,"close":1698,"change":1699,"percent_change":439,"volume":1700,"transactions":9,"vwap":1698},"2026-01-05",16.5,17.35,15.92,17.209,0.409,40800,{"date":1702,"open":1643,"high":1703,"low":1643,"close":1704,"change":1705,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1704},"2026-01-02",16.82,16.8,2.488,17.38,120000,{"date":1709,"open":1710,"high":1710,"low":1711,"close":1711,"change":1712,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1711},"2025-12-31",14.59,14.312,-0.167,-1.15,3200,{"date":1716,"open":1600,"high":1717,"low":1718,"close":1718,"change":707,"percent_change":548,"volume":1719,"transactions":9,"vwap":1718},"2025-12-30",15.01,14.479,17800,{"date":1721,"open":1722,"high":1723,"low":1722,"close":1724,"change":1725,"percent_change":154,"volume":1726,"transactions":9,"vwap":1724},"2025-12-29",14.29,14.652,14.619,0.108,19000,{"date":1728,"open":1729,"high":1730,"low":1731,"close":1730,"change":1732,"percent_change":971,"volume":1733,"transactions":9,"vwap":1730},"2025-12-26",14.38,14.511,14.27,0.133,5600,{"date":1735,"open":1736,"high":1736,"low":1737,"close":1738,"change":1739,"percent_change":1358,"volume":1740,"transactions":9,"vwap":1738},"2025-12-24",14.5,14.32,14.378,-0.135,4700,{"date":1742,"open":1743,"high":1744,"low":1745,"close":1744,"change":1746,"percent_change":428,"volume":1747,"transactions":9,"vwap":1744},"2025-12-23",14.37,14.513,14.16,-0.037,16300,{"date":1749,"open":1750,"high":1751,"low":1752,"close":1753,"change":1754,"percent_change":1755,"volume":1462,"transactions":9,"vwap":1753},"2025-12-22",14.64,14.9,14.34,14.55,0.109,0.75,{"date":1757,"open":1758,"high":1750,"low":1743,"close":1759,"change":1760,"percent_change":1761,"volume":1105,"transactions":9,"vwap":1759},"2025-12-19",14.447,14.441,0.164,1.15,{"date":1763,"open":1745,"high":1764,"low":1765,"close":1766,"change":1767,"percent_change":242,"volume":1768,"transactions":9,"vwap":1766},"2025-12-18",14.39,13.76,14.277,0.576,24500,{"date":1770,"open":1753,"high":1753,"low":1579,"close":1771,"change":1772,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1771},"2025-12-17",13.701,-0.513,-3.61,32400,{"date":1776,"open":1777,"high":1600,"low":1777,"close":1778,"change":1779,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1778},"2025-12-16",13.98,14.214,0.233,1.67,32500,{"date":1783,"open":1784,"high":1784,"low":1785,"close":1786,"change":1787,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1786},"2025-12-15",15.68,13.94,13.981,-1.705,-10.87,56700,{"date":1791,"open":1792,"high":1793,"low":1643,"close":1794,"change":1795,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1794},"2025-12-12",16.36,16.6,15.686,-0.302,-1.89,30400,{"date":1799,"open":1800,"high":1801,"low":1643,"close":1802,"change":1803,"percent_change":1804,"volume":1549,"transactions":9,"vwap":1802},"2025-12-11",15.62,16.43,15.988,-0.121,-0.75,{"date":1806,"open":1807,"high":1808,"low":1809,"close":1810,"change":1811,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1810},"2025-12-10",15.73,16.51,15.37,16.109,-0.016,-0.1,33000,{"date":1815,"open":1561,"high":1816,"low":1561,"close":1817,"change":1818,"percent_change":1780,"volume":1819,"transactions":9,"vwap":1817},"2025-12-09",16.399,16.125,0.265,17900,{"date":1821,"open":1822,"high":1823,"low":1824,"close":1825,"change":482,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1825},"2025-12-08",15.93,16.040001,15.56,15.86,0.44,10300,{"date":1829,"open":1830,"high":1830,"low":1644,"close":1831,"change":1832,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1831},"2025-12-05",16.2,15.79,0.136,0.87,31800,{"date":1836,"open":1837,"high":1838,"low":1824,"close":1839,"change":1840,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1839},"2025-12-04",15.88,16.57,15.654,0.429,2.82,54100,{"date":1844,"open":1845,"high":1809,"low":1846,"close":1847,"change":1619,"percent_change":1848,"volume":1726,"transactions":9,"vwap":1847},"2025-12-03",15.3,15.13,15.225,-1.54,{"date":1850,"open":1851,"high":1851,"low":1852,"close":1853,"change":1854,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1853},"2025-12-02",16,15.46,15.463,-0.232,-1.48,29000,{"date":1858,"open":66,"high":1807,"low":1859,"close":1860,"change":1230,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1860},"2025-12-01",15.24,15.695,0.82,19700,{"date":1864,"open":1865,"high":1865,"low":1866,"close":1867,"change":1868,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1867},"2025-11-28",15.64,15.041,15.568,0.071,0.46,8400,{"date":1872,"open":1873,"high":1874,"low":1875,"close":1876,"change":1877,"percent_change":276,"volume":1878,"transactions":9,"vwap":1876},"2025-11-26",15.84,16.1,15.4,15.497,0.147,34600,{"date":1880,"open":1851,"high":1874,"low":1881,"close":1882,"change":1883,"percent_change":1269,"volume":1884,"transactions":9,"vwap":1882},"2025-11-25",14.91,15.35,-0.557,41400,{"date":1886,"open":1881,"high":1887,"low":1881,"close":1888,"change":1889,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1888},"2025-11-24",15.99,15.907,1.74,12.28,46200,{"date":1893,"open":1894,"high":1895,"low":1896,"close":1897,"change":1898,"percent_change":1241,"volume":1899,"transactions":9,"vwap":1897},"2025-11-21",13.41,14.44,13.08,14.167,1.292,94200,{"date":1901,"open":1807,"high":1902,"low":1903,"close":1904,"change":1905,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1904},"2025-11-20",15.91,12.87,12.875,-2.245,-14.85,117500,{"date":1909,"open":1910,"high":1911,"low":1912,"close":1913,"change":1914,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1913},"2025-11-19",15.78,16.01,14.63,15.12,-0.263,-1.71,104500,{"date":1918,"open":1919,"high":1920,"low":1921,"close":1922,"change":1923,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1922},"2025-11-18",15.05,16.3,14.88,15.383,-0.195,-1.25,140900,{"date":1927,"open":1845,"high":1928,"low":1929,"close":1930,"change":1931,"percent_change":83,"volume":1932,"transactions":9,"vwap":1930},"2025-11-17",15.85,15.19,15.578,0.508,58100,{"date":1934,"open":1851,"high":1935,"low":1936,"close":1936,"change":1937,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1936},"2025-11-14",16.79,15.07,-2.802,-15.68,113000,{"date":1941,"open":1942,"high":1942,"low":1943,"close":1944,"change":1945,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1944},"2025-11-13",19.3,17.29,17.872,-1.383,-7.18,103000,{"date":1949,"open":1950,"high":1951,"low":467,"close":1952,"change":1953,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1952},"2025-11-12",19.52,19.635,19.255,-0.092,-0.48,9300,{"date":1957,"open":1958,"high":1959,"low":1960,"close":1961,"change":1962,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1961},"2025-11-11",19.36,19.5,18.9,19.347,-0.278,-1.42,23200,{"date":1966,"open":1967,"high":1968,"low":1959,"close":1969,"change":1970,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1969},"2025-11-10",19.7,20.15,19.625,0.511,2.67,13800,{"date":1974,"open":1975,"high":1976,"low":1943,"close":1976,"change":1977,"percent_change":1333,"volume":1978,"transactions":9,"vwap":1976},"2025-11-07",18,19.114,0.209,35000,{"date":1980,"open":1981,"high":1982,"low":1983,"close":1984,"change":1985,"percent_change":1986,"volume":1192,"transactions":9,"vwap":1984},"2025-11-06",20.09,20.41,18.7,18.905,-0.737,-3.75,{"date":1988,"open":1989,"high":1990,"low":1991,"close":1992,"change":1993,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1992},"2025-11-05",18.43,20.194,17.99,19.642,1.592,8.82,26000,{"date":1997,"open":1998,"high":1999,"low":2000,"close":2001,"change":2002,"percent_change":2003,"volume":2004,"transactions":9,"vwap":2001},"2025-11-04",19.33,19.68,17.88,18.049999,-3.129,-14.77,54900,{"date":2006,"open":20,"high":20,"low":2007,"close":2008,"change":2009,"percent_change":2010,"volume":2011,"transactions":9,"vwap":2008},"2025-11-03",20.71,21.179,-1.12,-5.02,53300,{"date":2013,"open":2014,"high":2015,"low":2014,"close":2016,"change":2017,"percent_change":2018,"volume":2019,"transactions":9,"vwap":2016},"2025-10-31",20.61,22.75,22.299,2.025,9.99,51400,{"date":2021,"open":2022,"high":2023,"low":2024,"close":2025,"change":2026,"percent_change":2027,"volume":2028,"transactions":9,"vwap":2025},"2025-10-30",20.4,22,20.14,20.274,-1.797,-8.14,65400,{"date":2030,"open":2031,"high":2032,"low":2031,"close":2033,"change":2034,"percent_change":2035,"volume":2036,"transactions":9,"vwap":2033},"2025-10-29",21,22.54,22.070999,2.124,10.65,85700,{"date":2038,"open":2039,"high":2040,"low":2041,"close":2042,"change":2043,"percent_change":2044,"volume":2045,"transactions":9,"vwap":2042},"2025-10-28",18.6,20.35,18.040001,19.947,1.047,5.54,37400,{"date":2047,"open":2048,"high":2049,"low":2050,"close":1960,"change":2051,"percent_change":392,"volume":2052,"transactions":9,"vwap":1960},"2025-10-27",19.16,19.63,18.72,0.871,59500,{"date":2054,"open":2055,"high":2056,"low":2055,"close":2057,"change":2058,"percent_change":498,"volume":2059,"transactions":9,"vwap":2057},"2025-10-24",17.49,19.040001,18.028999,1.408,185500,{"date":2061,"open":2062,"high":2063,"low":1643,"close":2064,"change":2065,"percent_change":2066,"volume":2067,"transactions":9,"vwap":2064},"2025-10-23",15.53,16.66,16.621,1.144,7.39,20400,{"date":2069,"open":1851,"high":1851,"low":2070,"close":2070,"change":2071,"percent_change":2072,"volume":2073,"transactions":9,"vwap":2070},"2025-10-22",15.477,-0.918,-5.6,12400,{"date":2075,"open":1887,"high":2076,"low":2077,"close":2076,"change":2078,"percent_change":2079,"volume":2080,"transactions":9,"vwap":2076},"2025-10-21",16.395,15.57,0.273,1.69,26500,{"date":2082,"open":2083,"high":2084,"low":2085,"close":2086,"change":2087,"percent_change":2088,"volume":2089,"transactions":9,"vwap":2086},"2025-10-20",15.66,16.16,15.214,16.122,0.852,5.58,27400,{"date":2091,"open":1579,"high":2092,"low":1579,"close":1569,"change":2093,"percent_change":2094,"volume":2095,"transactions":9,"vwap":1569},"2025-10-17",15.61,1.166,8.27,43000,{"date":2097,"open":2098,"high":2099,"low":1594,"close":2100,"change":808,"percent_change":1373,"volume":2101,"transactions":9,"vwap":2100},"2025-10-16",14.58,14.639,14.104,39900,{"date":2103,"open":1921,"high":2104,"low":2105,"close":2106,"change":2107,"percent_change":1855,"volume":2108,"transactions":9,"vwap":2106},"2025-10-15",15.44,14.2,14.215,-0.213,19800,{"date":173,"open":1752,"high":2110,"low":1752,"close":2110,"change":2111,"percent_change":2112,"volume":2113,"transactions":9,"vwap":2110},14.428,0.088,0.61,700]