[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GEVG":3,"homepage-market-summary":25,"stock-historical-GEVG":167},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"GEVG","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 GEV 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},23.61,24.28,22.3,23.53,0.08,0.34,59988.232292,39.74,12.07,45729.320457355,41.7,200,{"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},45729,9145864.091471,55.24,"2025-12-16",[175,178,188,199,210,220,229,240,251,261,271,281,292,303,314,325,336,347,358,369,379,390,401,411,421,431,440,450,460,471,482,493,503,514,523,534,545,555,565,575,585,595,605,615,625,635,646,657,667,677,687,698,709,720,731,741,750,761,771,781,789,798,807,815,823,832,841,850,859,867,876,885,893,901,910,918,927,936,945,953,961,968,975,982,991,998,1006,1014,1021,1030,1038,1046,1053,1059,1068,1076,1084,1092,1099,1108,1116,1122,1128,1136,1144,1153,1160,1167,1175,1183,1191,1199,1207,1215,1221,1230,1237,1245,1254,1263,1271,1279,1286,1293,1301,1309,1317,1326,1333,1341,1350,1358,1367,1376,1384,1391,1399,1408,1415,1422,1430,1438,1445,1454,1462,1470,1479,1487,1495,1502,1509,1517,1523,1532,1538,1547,1555,1563,1570,1579,1588,1596,1604,1611,1619,1627,1635,1643,1652,1661,1669,1677,1686,1695,1703,1712,1720,1727,1735,1743,1752,1760,1767,1776,1785,1790,1797,1804,1811,1819,1827,1833,1841,1846,1853,1861,1867,1876,1885,1893],{"date":5,"open":14,"high":14,"low":15,"close":13,"change":17,"percent_change":18,"volume":19,"transactions":176,"vwap":177},334,23.9954,{"date":179,"open":180,"high":181,"low":182,"close":16,"change":183,"percent_change":184,"volume":185,"transactions":186,"vwap":187},"2026-10-01",21.95,24,21.59,1.7757,8.16,25020.248875,353,23.2099,{"date":189,"open":190,"high":191,"low":192,"close":193,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-09-30",22.52,22.68,21.715,21.7543,-0.6879,-3.07,12007.9797,160,22.0299,{"date":200,"open":201,"high":202,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-29",22.28,22.73,22.13,22.4422,0.7449,3.43,11680.432103,221,22.3805,{"date":211,"open":212,"high":190,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-28",21.98,21.655,21.6973,-0.5027,-2.26,13688.968994,168,21.9913,{"date":221,"open":15,"high":15,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-25",21.56,22.2,0.123,0.56,19593.999954,238,21.9325,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-24",21.01,22.26,20.6,22.077,0.2111,0.97,18264.862994,205,21.6612,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-23",21.7499,21.945,21.16,21.8659,-0.0253,-0.12,19811.991666,228,21.6124,{"date":252,"open":253,"high":254,"low":253,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-22",21.1,22.2699,21.8912,0.1851,0.85,51782.284983,281,21.5214,{"date":262,"open":263,"high":264,"low":265,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-21",22.04,22.38,21.7061,0.304,1.42,22740.280795,255,22.049,{"date":272,"open":273,"high":274,"low":273,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-18",20.8795,21.8,21.4021,0.6204,2.99,25421.2287,212,21.1762,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-17",22.59,22.8,20.75,20.7817,-0.0583,-0.28,41417.67338,345,21.7173,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-16",19.56,21.25,19.2846,20.84,1.85,9.74,56878.4552,490,20.5043,{"date":304,"open":305,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-15",19.25,19.4664,18.685,18.99,0.355,1.91,41288.478975,413,19.1077,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-14",18.91,19.44,18.35,18.635,-3.8331,-17.06,110882.166878,1166,18.8001,{"date":326,"open":327,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-11",22.27,22.71,22.12,22.4681,1.5062,7.19,19201.233919,276,22.3673,{"date":337,"open":338,"high":339,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-10",21.85,22,20.87,20.9619,-1.3535,-6.07,10950.037,272,21.3261,{"date":348,"open":349,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-09",23.44,23.55,22.23,22.3154,-0.9283,-3.99,19831.748,232,22.508,{"date":359,"open":360,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-08",22.22,23.375,22.17,23.2437,1.3074,5.96,24162.987943,371,23.029,{"date":370,"open":351,"high":371,"low":372,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-04",22.76,21.77,21.9363,0.039,0.18,24201.495173,313,22.1059,{"date":380,"open":381,"high":382,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-03",21.22,22.1,20.49,21.8973,0.8459,4.02,28489.213521,370,21.5757,{"date":391,"open":392,"high":393,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-02",19.97,21.27,19.31,21.0514,1.0945,5.48,28241.068243,349,20.5869,{"date":402,"open":403,"high":404,"low":405,"close":404,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-01",19.39,19.9569,19,-0.0831,-0.41,19323.4737,343,19.425,{"date":412,"open":413,"high":414,"low":413,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-31",19.19,20.07,20.04,-0.5844,-2.83,35774.687382,505,19.7255,{"date":422,"open":423,"high":424,"low":425,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-28",21.971,21.9719,20.6244,-1.9778,-8.75,63094.898394,630,21.0296,{"date":432,"open":181,"high":181,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-27",22.177,22.6022,-0.0651,-0.29,19021.997309,261,22.9982,{"date":441,"open":442,"high":443,"low":442,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-26",21.43,22.86,22.6673,1.2573,5.87,16246.4817,234,22.1642,{"date":451,"open":452,"high":453,"low":454,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":312,"vwap":459},"2026-08-25",22.85,23.5,21.26,21.41,-0.7266,-3.28,29980.386859,22.1005,{"date":461,"open":462,"high":463,"low":464,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-24",22.45,22.46,21.47,22.1366,-0.6787,-2.97,36317.924044,322,21.9757,{"date":472,"open":473,"high":474,"low":475,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-21",23.4749,23.59,22.7,22.8153,-0.4395,-1.89,18110.4907,271,23.1137,{"date":483,"open":484,"high":485,"low":486,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-20",23.7,23.84,22.19,23.2548,-1.0633,-4.37,28517.556291,420,22.9292,{"date":494,"open":495,"high":495,"low":496,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-19",25.02,23.3,24.3181,-0.9435,-3.73,27241.386296,396,24.1085,{"date":504,"open":505,"high":506,"low":507,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-18",27.125,27.585,24.45,25.2616,-4.1207,-14.02,28912.8637,554,25.9022,{"date":515,"open":516,"high":517,"low":516,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":388,"vwap":522},"2026-08-17",28.77,30.24,29.3823,0.9678,3.41,57040.9047,29.4687,{"date":524,"open":525,"high":526,"low":527,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-14",28.0385,28.68,27.9068,28.4145,0.7511,2.72,35304.599293,318,28.2937,{"date":535,"open":536,"high":537,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-13",27.5,28.56,26.29,27.6634,0.5534,2.04,32795.447726,399,27.3717,{"date":546,"open":547,"high":547,"low":548,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-12",27.65,27,27.11,1.3762,5.35,11458.8957,348,27.2377,{"date":556,"open":557,"high":558,"low":559,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":269,"vwap":564},"2026-08-11",25.96,26.87,25.54,25.7338,1.0472,4.24,18686.763728,26.1025,{"date":566,"open":567,"high":568,"low":569,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-10",24.96,25.09,24.6866,-0.028,-0.11,8835.1657,220,24.9344,{"date":576,"open":577,"high":577,"low":578,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-07",26.22,23.41,24.7146,-0.468,-1.86,24228.790533,332,24.5145,{"date":586,"open":587,"high":588,"low":589,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-06",25.92,26.8099,25.1826,-1.0634,-4.05,21549.888032,374,26.2224,{"date":596,"open":597,"high":598,"low":597,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-08-05",25.9,27.2,26.246,-0.0137,-0.05,19529.1533,372,26.7022,{"date":606,"open":607,"high":607,"low":608,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-08-04",27.41,25.31,26.2597,0.555,2.16,26502.8741,335,26.2423,{"date":616,"open":617,"high":618,"low":617,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-08-03",23.81,25.76,25.7047,0.8347,3.36,17530.2891,295,25.162,{"date":626,"open":627,"high":627,"low":628,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-31",27.49,24.385,24.87,0.3198,1.3,35868.539756,417,25.3779,{"date":636,"open":637,"high":638,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-30",23.325,24.5743,23.18,24.5502,3.853,18.62,74823.794437,704,23.7646,{"date":647,"open":648,"high":649,"low":650,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-29",23.14,23.27,20.59,20.6972,-2.0328,-8.94,40675.299018,566,21.3991,{"date":658,"open":659,"high":660,"low":661,"close":202,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-28",22.6747,23.38,21.3701,-2.7897,-10.93,66136.6344,766,22.6449,{"date":668,"open":669,"high":670,"low":202,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-27",26.11,26.13,25.5197,-1.0103,-3.81,40772.973662,693,24.2758,{"date":678,"open":679,"high":679,"low":680,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-24",27.37,25.57,26.53,-0.8208,-3,31614.050669,517,26.552,{"date":688,"open":689,"high":690,"low":691,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-23",24.88,27.7211,24.81,27.3508,1.7308,6.76,87567.531416,951,26.537,{"date":699,"open":700,"high":701,"low":702,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-22",27.45,28.19,25.19,25.62,-4.76,-15.67,346408.518452,3556,26.826,{"date":710,"open":711,"high":712,"low":713,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":718,"vwap":719},"2026-07-21",32.5,33.67,29.87,30.38,0.1,0.33,59647.576451,802,31.0679,{"date":721,"open":722,"high":723,"low":724,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":729,"vwap":730},"2026-07-20",30.68,31.48,28.79,30.28,1.07,3.66,27206.470608,509,30.0151,{"date":732,"open":618,"high":733,"low":734,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":739,"vwap":740},"2026-07-17",29.72,25.12,29.21,1.2429,4.44,42431.5241,559,28.0305,{"date":742,"open":536,"high":743,"low":548,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":748,"vwap":749},"2026-07-16",28.65,27.9671,-1.1829,-4.06,27139.421664,407,27.6825,{"date":751,"open":752,"high":753,"low":754,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":759,"vwap":760},"2026-07-15",30.15,30.29,26.135,29.15,-0.68,-2.28,41593.004987,626,28.4014,{"date":762,"open":763,"high":763,"low":764,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":769,"vwap":770},"2026-07-14",30.356,29.25,29.83,1.3984,4.92,22453.1501,405,29.6936,{"date":772,"open":773,"high":773,"low":774,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":779,"vwap":780},"2026-07-13",30.56,28.39,28.4316,-2.7614,-8.85,37175.614176,690,29.1639,{"date":782,"open":783,"high":784,"low":735,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-07-10",29.88,31.89,31.193,0.93,3.07,24500,{"date":790,"open":791,"high":792,"low":793,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-07-09",32.14,32.15,30.049,30.263,0.213,0.71,21600,{"date":799,"open":800,"high":801,"low":802,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-07-08",30.07,32.105,29.58,30.049999,-0.37,-1.22,47400,{"date":808,"open":809,"high":810,"low":536,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-07-07",31.2,31.425,30.42,-4.517,-12.93,109300,{"date":816,"open":817,"high":818,"low":817,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-07-06",33.58,37.61,34.937,2.219,6.78,56000,{"date":824,"open":825,"high":826,"low":827,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-07-02",33.95,34.155,31.37,32.718,-1.305,-3.84,52100,{"date":833,"open":834,"high":835,"low":836,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-07-01",35.43,35.64,33.16,34.022999,-2.557,-6.99,40000,{"date":842,"open":843,"high":844,"low":845,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-06-30",33.27,36.635,32.83,36.58,4.312,13.36,70100,{"date":851,"open":852,"high":853,"low":854,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-06-29",30.617,32.8,30.555,32.268,3.258,11.23,50500,{"date":860,"open":861,"high":862,"low":863,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-06-26",29.22,31.35,29.01,-2.54,-8.05,32100,{"date":868,"open":869,"high":870,"low":871,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-06-25",31.74,32.67,29.75,31.55,1.653,5.53,61600,{"date":877,"open":878,"high":879,"low":880,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-06-24",29.95,30.593,28.1,29.897,1.207,4.21,43300,{"date":886,"open":887,"high":888,"low":889,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-06-23",29.94,31.014999,28.69,-5.535,-16.17,89400,{"date":894,"open":895,"high":895,"low":896,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-06-22",35,33.55,34.225,0.826,2.47,75700,{"date":902,"open":903,"high":904,"low":905,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-06-18",32,33.7,31.93,33.399,3.547,11.88,99400,{"date":911,"open":912,"high":913,"low":912,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-06-17",26.78,30.82,29.852,3.442,13.03,126700,{"date":919,"open":920,"high":921,"low":922,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-06-16",27.33,27.76,26.26,26.41,0.2,0.76,99700,{"date":928,"open":929,"high":930,"low":931,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-06-15",25.79,26.54,24.97,26.21,2.09,8.67,86100,{"date":937,"open":938,"high":939,"low":940,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-06-12",23.16,24.22,22.75,24.12,1.58,7.01,44100,{"date":946,"open":947,"high":948,"low":182,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-06-11",21.97,23.115,22.54,1.957,9.51,95800,{"date":954,"open":955,"high":351,"low":956,"close":957,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":957},"2026-06-10",21.94,20.12,20.583,-2.726,-11.7,63600,{"date":962,"open":181,"high":963,"low":964,"close":965,"change":966,"percent_change":417,"volume":967,"transactions":9,"vwap":965},"2026-06-09",24.7,21.34,23.309,-0.679,85000,{"date":969,"open":970,"high":971,"low":972,"close":972,"change":973,"percent_change":601,"volume":974,"transactions":9,"vwap":972},"2026-06-08",24.585,24.93,23.988,-0.012,42000,{"date":976,"open":977,"high":495,"low":978,"close":181,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":181},"2026-06-05",24.5,23.45,-1.619,-6.32,59100,{"date":983,"open":984,"high":985,"low":986,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-06-04",25.16,25.88,23.875,25.619,0.173,0.68,56900,{"date":992,"open":597,"high":598,"low":993,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-06-03",25.35,25.446,-0.544,-2.09,116000,{"date":999,"open":1000,"high":1001,"low":963,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-06-02",25.53,26.44,25.99,0.993,3.97,109500,{"date":1007,"open":1008,"high":1009,"low":977,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-06-01",25.2,26.025,24.997,-0.953,-3.67,94800,{"date":1015,"open":1016,"high":1016,"low":568,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-05-29",27.62,25.95,-1.64,-5.94,118200,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1026,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1026},"2026-05-28",29.011,29.56,27.3,27.59,-2.032,-6.86,159200,{"date":1031,"open":1032,"high":1032,"low":1033,"close":1034,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2026-05-27",30.69,28.815,29.622,-2.548,-7.92,72200,{"date":1039,"open":1040,"high":1041,"low":1040,"close":1042,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1042},"2026-05-26",30.39,33.37,32.17,1.97,6.52,76500,{"date":1047,"open":1048,"high":1048,"low":783,"close":1049,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-05-22",31,30.2,-0.3,-0.98,33500,{"date":1054,"open":1055,"high":1056,"low":1055,"close":1056,"change":796,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1056},"2026-05-21",29.16,30.5,2.38,46700,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1064,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1064},"2026-05-20",28.75,30.14,28.58,29.79,1.32,4.64,31200,{"date":1069,"open":1070,"high":1071,"low":548,"close":1072,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1072},"2026-05-19",27.56,29.23,28.47,-0.06,-0.21,36000,{"date":1077,"open":1078,"high":1078,"low":1079,"close":1080,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1080},"2026-05-18",30.7,26.91,28.53,-2.18,-7.1,78200,{"date":1085,"open":1086,"high":1086,"low":1087,"close":1088,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1088},"2026-05-15",32.28,30.32,30.71,-2.495,-7.51,41500,{"date":1093,"open":1048,"high":1094,"low":1048,"close":1095,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1095},"2026-05-14",33.33,33.205,1.467,4.62,77900,{"date":1100,"open":1101,"high":1102,"low":1103,"close":1104,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1104},"2026-05-13",32.85,32.87,30.97,31.738,-0.502,-1.56,62600,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1113,"change":107,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1113},"2026-05-12",31.18,32.64,30,32.24,-0.03,56400,{"date":1117,"open":803,"high":1118,"low":1112,"close":1119,"change":1120,"percent_change":874,"volume":1121,"transactions":9,"vwap":1119},"2026-05-11",33.09,32.25,1.69,83400,{"date":1123,"open":1124,"high":1124,"low":1049,"close":773,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":773},"2026-05-08",32.41,-0.16,-0.52,93100,{"date":1129,"open":1130,"high":1130,"low":1131,"close":1132,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1132},"2026-05-07",35.51,30.665,30.72,-4.89,-13.73,126900,{"date":1137,"open":1138,"high":1139,"low":711,"close":1140,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1140},"2026-05-06",35.55,35.86,35.61,1.47,4.31,70900,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1149,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1149},"2026-05-05",33.99,34.78,33.875,34.14,1.423,4.35,64800,{"date":1154,"open":853,"high":1155,"low":1156,"close":1157,"change":1158,"percent_change":611,"volume":1159,"transactions":9,"vwap":1157},"2026-05-04",34.025002,32.31,32.717,0.693,69300,{"date":1161,"open":1162,"high":1162,"low":903,"close":1163,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1163},"2026-05-01",34.32,32.023998,-1.233,-3.71,62000,{"date":1168,"open":1169,"high":1170,"low":1169,"close":1171,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1171},"2026-04-30",32.57,33.88,33.257,0.897,2.77,44000,{"date":1176,"open":1177,"high":1147,"low":1178,"close":1179,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1179},"2026-04-29",34.535,31.22,32.36,-1.13,-3.37,46400,{"date":1184,"open":1185,"high":1185,"low":1186,"close":1187,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1187},"2026-04-28",34.24,31.273,33.49,-1.91,-5.4,59900,{"date":1192,"open":1193,"high":1193,"low":1194,"close":1195,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1195},"2026-04-27",36.4,33.5,35.4,-2.138,-5.7,71400,{"date":1200,"open":1201,"high":1201,"low":1202,"close":1203,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1203},"2026-04-24",39,36.0099983,37.538,-0.228,-0.6,78000,{"date":1208,"open":1209,"high":20,"low":1210,"close":1211,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1211},"2026-04-23",37.9,36.78,37.766,1.549,4.28,133900,{"date":1216,"open":1170,"high":1217,"low":1194,"close":1218,"change":1219,"percent_change":1070,"volume":1220,"transactions":9,"vwap":1218},"2026-04-22",37.3,36.217,7.824,352100,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1226,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1226},"2026-04-21",28.84,29.65,28.145,28.393,-0.169,-0.59,59800,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1234,"change":1235,"percent_change":581,"volume":1236,"transactions":9,"vwap":1234},"2026-04-20",29.45,29.55,28.562,-0.542,40300,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1242,"change":1243,"percent_change":1244,"volume":822,"transactions":9,"vwap":1242},"2026-04-17",28.02,29.5,27.7,29.104,1.345,4.85,{"date":1246,"open":1247,"high":1248,"low":1249,"close":1250,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1250},"2026-04-16",27.73,28.37,27.24,27.759,-0.466,-1.65,67700,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1259,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1259},"2026-04-15",28.6,29.13,27.51,28.225,-0.165,-0.58,36400,{"date":1264,"open":1265,"high":1266,"low":1267,"close":774,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":774},"2026-04-14",29.195,29.36,28,-0.125,-0.44,32300,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1276,"change":1277,"percent_change":288,"volume":1278,"transactions":9,"vwap":1276},"2026-04-13",29.1,29.61,28.184,28.515,-0.08,36300,{"date":1280,"open":1267,"high":1281,"low":536,"close":1282,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1282},"2026-04-10",28.85,28.595,1.235,4.51,36100,{"date":1287,"open":1288,"high":1289,"low":1288,"close":1290,"change":298,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1290},"2026-04-09",25.97,27.94,27.36,7.25,70400,{"date":1294,"open":1295,"high":1296,"low":1008,"close":1297,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1297},"2026-04-08",26.56,26.99,25.51,1.26,5.2,33400,{"date":1302,"open":1303,"high":1304,"low":1305,"close":1304,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1304},"2026-04-07",23.195,24.25,22.51,0.907,3.89,15700,{"date":1310,"open":181,"high":1311,"low":1312,"close":1313,"change":1314,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1313},"2026-04-06",24.17,23.1,23.343,-0.22,-0.93,16100,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1322,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1322},"2026-04-02",22.42,24.01,21.562,23.563,0.086,0.37,37100,{"date":1327,"open":648,"high":1328,"low":648,"close":1329,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1329},"2026-04-01",24.27,23.477,1.213,5.45,35300,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1336,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1336},"2026-03-31",20.33,22.264,20,2.657,13.55,107300,{"date":1342,"open":1343,"high":1344,"low":1345,"close":1346,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1346},"2026-03-30",21.58,21.91,19.282,19.607,-1.774,-8.3,32000,{"date":1351,"open":1352,"high":191,"low":1353,"close":1354,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1354},"2026-03-27",22.11,21.14,21.381,-1.087,-4.84,25800,{"date":1359,"open":1360,"high":1361,"low":1362,"close":1363,"change":1364,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1363},"2026-03-26",24.3,24.79,22.41,22.468,-2.72,-10.8,32600,{"date":1368,"open":1369,"high":1370,"low":1371,"close":1372,"change":1373,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1372},"2026-03-25",25.72,26.561,25.15,25.188,0.648,2.64,63400,{"date":1377,"open":328,"high":1378,"low":1379,"close":1380,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1380},"2026-03-24",24.76,21.942,24.54,1.5,6.51,26700,{"date":1385,"open":1386,"high":60,"low":1387,"close":1388,"change":1389,"percent_change":1390,"volume":1166,"transactions":9,"vwap":1388},"2026-03-23",22.55,21.86,23.040001,1.676,7.84,{"date":1392,"open":1393,"high":578,"low":1394,"close":1395,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1395},"2026-03-20",23,21.315,21.364,-1.304,-5.75,23100,{"date":1400,"open":1401,"high":1402,"low":1403,"close":1404,"change":1405,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1404},"2026-03-19",21,22.95,20.54,22.668,0.773,3.53,15500,{"date":1409,"open":1410,"high":1393,"low":1410,"close":1411,"change":1412,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1411},"2026-03-18",21.049999,21.895,0.735,3.47,28900,{"date":1416,"open":1417,"high":1418,"low":1419,"close":244,"change":1420,"percent_change":1421,"volume":1407,"transactions":9,"vwap":244},"2026-03-17",20.79,21.175,20.059999,0.812,3.99,{"date":1423,"open":1424,"high":285,"low":1425,"close":1426,"change":1427,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1426},"2026-03-16",19.91,19.59,20.348,1.085,5.63,17300,{"date":1431,"open":1432,"high":1433,"low":1434,"close":1434,"change":1435,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1434},"2026-03-13",20.66,21.12,19.263,-1.375,-6.66,35000,{"date":1439,"open":1401,"high":1440,"low":956,"close":1441,"change":1442,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1441},"2026-03-12",21.306,20.638,-0.722,-3.38,12500,{"date":1446,"open":1447,"high":1448,"low":1449,"close":1450,"change":1451,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1450},"2026-03-11",20.83,21.61,20.82,21.36,0.257,1.22,8300,{"date":1455,"open":1456,"high":1457,"low":1458,"close":1459,"change":1460,"percent_change":1374,"volume":1461,"transactions":9,"vwap":1459},"2026-03-10",20.98,21.76,20.9,21.103,0.543,26200,{"date":1463,"open":1464,"high":1465,"low":1464,"close":1466,"change":1467,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1466},"2026-03-09",18.14,20.63,20.56,1.864,9.97,37800,{"date":1471,"open":1472,"high":1473,"low":1474,"close":1475,"change":1476,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1475},"2026-03-06",18.57,19.98,18.44,18.696,-1.296,-6.48,83500,{"date":1480,"open":393,"high":1481,"low":1482,"close":1483,"change":1484,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1483},"2026-03-05",21.35,18.831,19.992,-1.436,-6.7,43000,{"date":1488,"open":222,"high":1489,"low":1490,"close":1491,"change":1492,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1491},"2026-03-04",22.34,21.23,21.428,0.118,0.55,24900,{"date":1496,"open":339,"high":203,"low":1497,"close":1498,"change":1499,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1498},"2026-03-03",19.75,21.31,-2.136,-9.11,24400,{"date":1503,"open":940,"high":1504,"low":1505,"close":1506,"change":1507,"percent_change":298,"volume":1508,"transactions":9,"vwap":1506},"2026-03-02",24.049999,22.695,23.446,0.425,20700,{"date":1510,"open":1511,"high":1512,"low":1513,"close":1512,"change":1514,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1512},"2026-02-27",22.33,23.021,22.049999,-0.142,-0.61,17900,{"date":1518,"open":1393,"high":496,"low":1458,"close":1519,"change":1520,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1519},"2026-02-26",23.163,-0.039,-0.17,25900,{"date":1524,"open":1525,"high":1526,"low":1527,"close":1528,"change":1529,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1528},"2026-02-25",23.92,24.08,23.13,23.202,-0.123,-0.53,20300,{"date":1533,"open":1432,"high":453,"low":1534,"close":637,"change":1535,"percent_change":1536,"volume":1537,"transactions":9,"vwap":637},"2026-02-24",20.55,2.368,11.3,48300,{"date":1539,"open":1540,"high":1541,"low":1542,"close":1543,"change":1544,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1543},"2026-02-23",20.95,20.99,20.25,20.957,0.008,0.04,23800,{"date":1548,"open":1456,"high":1549,"low":1550,"close":1551,"change":1552,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1551},"2026-02-20",21.46,20.58,20.949,-0.118,-0.56,19800,{"date":1556,"open":1557,"high":1558,"low":1557,"close":1559,"change":1560,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1559},"2026-02-19",20.57,21.2,21.066999,0.637,3.12,5600,{"date":1564,"open":285,"high":1565,"low":1566,"close":1567,"change":1314,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1567},"2026-02-18",21.045,20.26,20.43,-1.07,16200,{"date":1571,"open":1572,"high":1573,"low":1574,"close":1575,"change":1576,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1575},"2026-02-17",19.89,20.68,19.2,20.65,1.17,6.01,17000,{"date":1580,"open":1581,"high":1582,"low":1583,"close":1584,"change":1585,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1584},"2026-02-13",20.049999,20.22,19.36,19.48,-0.897,-4.4,6700,{"date":1589,"open":295,"high":1590,"low":1591,"close":1592,"change":1593,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1592},"2026-02-12",21.54,20.11,20.377,-0.296,-1.43,24800,{"date":1597,"open":1456,"high":1598,"low":1599,"close":1600,"change":1601,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1600},"2026-02-11",21.18,19.7,20.673,1.535,8.02,33000,{"date":1605,"open":1473,"high":1606,"low":405,"close":1607,"change":1608,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1607},"2026-02-10",20.076,19.138,-0.516,-2.63,16000,{"date":1612,"open":1613,"high":1614,"low":1613,"close":1615,"change":1616,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1615},"2026-02-09",19.049999,20.17,19.654,1.035,5.56,19000,{"date":1620,"open":1621,"high":1622,"low":1623,"close":1622,"change":1624,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1622},"2026-02-06",17.72,18.619,17.56,1.885,11.26,33200,{"date":1628,"open":1629,"high":1630,"low":1629,"close":1631,"change":1632,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1631},"2026-02-05",15.7,17.51,16.734,-0.335,-1.96,43100,{"date":1636,"open":1637,"high":1637,"low":1638,"close":1639,"change":1640,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1639},"2026-02-04",19.29,15.39,17.069,-1.608,-8.61,73400,{"date":1644,"open":1645,"high":1646,"low":1647,"close":1648,"change":1649,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1648},"2026-02-03",18.83,19.3,17.55,18.677,1.137,6.48,25300,{"date":1653,"open":1654,"high":1655,"low":1656,"close":1657,"change":1658,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1657},"2026-02-02",16.9,17.8,16.63,17.54,1.052,6.38,56100,{"date":1662,"open":1663,"high":1664,"low":1665,"close":1666,"change":1667,"percent_change":1668,"volume":1486,"transactions":9,"vwap":1666},"2026-01-30",16,17.345,15.9,16.488,0.608,3.83,{"date":1670,"open":1671,"high":1672,"low":1673,"close":1674,"change":1675,"percent_change":1676,"volume":952,"transactions":9,"vwap":1674},"2026-01-29",15.79,15.91,14.45,15.88,0.106,0.67,{"date":1678,"open":1679,"high":1680,"low":1681,"close":1682,"change":1683,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1682},"2026-01-28",14.7,16.14,14.25,15.774,0.892,5.99,152900,{"date":1687,"open":1688,"high":1689,"low":1690,"close":1691,"change":1692,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1691},"2026-01-27",14.22,15,14.13,14.882,1.057,7.65,84300,{"date":1696,"open":1697,"high":1698,"low":1697,"close":1699,"change":1700,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1699},"2026-01-26",13.53,14.485,13.825,0.395,2.94,13900,{"date":1704,"open":1705,"high":1706,"low":1707,"close":1708,"change":1709,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1708},"2026-01-23",13.26,13.69,13.062,13.43,-0.163,-1.2,10400,{"date":1713,"open":1714,"high":1688,"low":1715,"close":1716,"change":1717,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1716},"2026-01-22",14.21,13,13.593,-0.306,-2.2,31900,{"date":1721,"open":1722,"high":1722,"low":1723,"close":1724,"change":1725,"percent_change":1726,"volume":1634,"transactions":9,"vwap":1724},"2026-01-21",14.99,13.34,13.899,-0.687,-4.71,{"date":1728,"open":1729,"high":1730,"low":1731,"close":1732,"change":1733,"percent_change":61,"volume":1734,"transactions":9,"vwap":1732},"2026-01-20",14.826,15.427,14.3,14.586,0.13,46000,{"date":1736,"open":1737,"high":1738,"low":1739,"close":1740,"change":942,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1740},"2026-01-16",14,14.87,13.75,14.456,12.27,52000,{"date":1744,"open":1745,"high":1746,"low":1747,"close":1748,"change":1749,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1748},"2026-01-15",13.73,13.85,12.83,12.876,-0.135,-1.04,19900,{"date":1753,"open":1754,"high":1754,"low":1755,"close":1756,"change":1757,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1756},"2026-01-14",13.35,12.91,13.011,-0.294,-2.21,16400,{"date":1761,"open":1339,"high":1706,"low":1762,"close":1763,"change":1764,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1763},"2026-01-13",13.17,13.305,0.497,3.88,28500,{"date":1768,"open":1769,"high":1770,"low":1771,"close":1772,"change":1773,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1772},"2026-01-12",12.93,12.974,12.79,12.808,0.609,4.99,6500,{"date":1777,"open":1778,"high":1779,"low":1780,"close":1781,"change":1782,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1781},"2026-01-09",12.215,12.51,12.17,12.199,-0.239,-1.92,13100,{"date":1786,"open":1739,"high":1739,"low":21,"close":1787,"change":1788,"percent_change":1789,"volume":1554,"transactions":9,"vwap":1787},"2026-01-08",12.438,-1.376,-9.96,{"date":1791,"open":1792,"high":1793,"low":1794,"close":1794,"change":1795,"percent_change":1436,"volume":1796,"transactions":9,"vwap":1794},"2026-01-07",14.6,14.73,13.814,-0.986,7600,{"date":1798,"open":1799,"high":1799,"low":1800,"close":1801,"change":122,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1801},"2026-01-06",14.96,13.77,14.8,2.78,7400,{"date":1805,"open":1806,"high":1806,"low":1807,"close":1808,"change":1552,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1808},"2026-01-05",15.01,14.2,14.4,-0.81,10200,{"date":1812,"open":1813,"high":1814,"low":1815,"close":1814,"change":1816,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1814},"2026-01-02",14.05,14.518,13.8,0.995,7.36,12200,{"date":1820,"open":1821,"high":1822,"low":1823,"close":1823,"change":1824,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1823},"2025-12-31",13.63,13.74,13.523,-0.247,-1.79,8400,{"date":1828,"open":1829,"high":1829,"low":1800,"close":1800,"change":1830,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1800},"2025-12-30",14.1,-0.181,-1.3,7200,{"date":1834,"open":1835,"high":1836,"low":1837,"close":1838,"change":1839,"percent_change":102,"volume":1840,"transactions":9,"vwap":1838},"2025-12-29",13.81,13.999,13.52,13.951,0.009,5500,{"date":1842,"open":1813,"high":1813,"low":1843,"close":1844,"change":1749,"percent_change":1845,"volume":1407,"transactions":9,"vwap":1844},"2025-12-26",13.82,13.942,-0.96,{"date":1847,"open":1829,"high":1848,"low":1849,"close":1849,"change":1850,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1849},"2025-12-24",14.339,14.077,0.245,1.77,5300,{"date":1854,"open":1855,"high":1856,"low":1857,"close":1858,"change":1859,"percent_change":1050,"volume":1860,"transactions":9,"vwap":1858},"2025-12-23",13.7,13.905,13.6,13.832,-0.042,9600,{"date":1862,"open":1863,"high":1807,"low":1745,"close":1864,"change":1865,"percent_change":1866,"volume":1587,"transactions":9,"vwap":1864},"2025-12-22",14.16,13.874,0.11,0.8,{"date":1868,"open":1869,"high":1870,"low":1871,"close":1872,"change":1873,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1872},"2025-12-19",13.48,13.804,13.14,13.764,0.796,6.14,4000,{"date":1877,"open":1878,"high":1879,"low":1880,"close":1881,"change":1882,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1881},"2025-12-18",13.58,13.76,12.95,12.968,0.803,6.6,26300,{"date":1886,"open":1887,"high":1887,"low":1888,"close":1889,"change":1890,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1889},"2025-12-17",15.28,12.14,12.165,-3.044,-20.01,14800,{"date":173,"open":1894,"high":1895,"low":1896,"close":1897,"change":1898,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1897},15.24,15.41,15.06,15.209,-0.031,-0.2,1400]