[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-LULG":3,"homepage-market-summary":24,"stock-historical-LULG":166},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"LULG","2026-10-05",{"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 LULU 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":15,"avg_volume_52w":21,"range_52w_percent":22,"record_count":23},3.57,3.66,3.425,3.67,-0.1,-2.72,1299384.616026,28.32,201029.27507148907,0.6,229,{"status":25,"indices":26,"watchlist":68,"sectors":91,"benchmarks":146},"success",[27,34,41,48,55,61],{"symbol":28,"name":29,"price":30,"change":31,"pct_change":32,"is_up":11,"sparkline":33,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":11,"sparkline":40,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":11,"sparkline":47,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":11,"sparkline":54,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":32,"is_up":11,"sparkline":60,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[69,76,84],{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":11,"sparkline":75,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":82,"sparkline":83,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,false,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[92,97,102,107,112,117,122,127,132,137,141],{"name":93,"etf":94,"change":95,"price":96,"is_up":11},"Technology","XLK",0.56,200.93,{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Financials","XLF",0.73,53.88,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Energy","XLE",0.99,63.44,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Materials","XLB",1.31,49.5,{"name":133,"etf":134,"change":135,"price":136,"is_up":82},"Real Estate","XLRE",-0.34,40.67,{"name":138,"etf":139,"change":110,"price":140,"is_up":11},"Utilities","XLU",39.97,{"name":142,"etf":143,"change":144,"price":145,"is_up":11},"Comm Services","XLC",1.17,111.61,[147,152,157,162],{"ticker":148,"name":149,"price":150,"change":151,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":153,"name":154,"price":155,"change":156,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":158,"name":159,"price":160,"change":161,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":163,"name":164,"price":165,"change":32,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":23,"page":167,"page_size":168,"total_pages":167,"summary":169,"data":174},1,1000,{"period_high":20,"period_low":15,"average_volume":170,"total_volume":171,"period_return":172,"latest_close":13,"start_date":173,"end_date":5},201029,46035703.991371,-78.15,"2025-11-05",[175,178,188,199,210,220,231,242,253,263,273,284,295,305,314,323,332,341,350,358,366,376,387,398,409,419,428,439,449,458,468,478,488,496,507,516,526,536,547,558,568,578,588,598,608,619,628,636,646,654,662,673,683,693,704,713,723,733,743,753,763,769,776,782,788,796,802,810,816,823,829,837,844,851,858,866,874,882,888,895,901,909,916,921,928,937,946,954,963,972,980,989,998,1007,1016,1024,1032,1039,1047,1053,1061,1066,1073,1081,1089,1097,1106,1115,1122,1130,1138,1146,1153,1161,1169,1177,1186,1194,1203,1210,1219,1228,1237,1244,1251,1259,1267,1275,1283,1291,1299,1306,1314,1322,1330,1339,1348,1356,1363,1370,1378,1386,1395,1403,1410,1416,1425,1433,1442,1450,1458,1467,1474,1483,1492,1501,1509,1517,1525,1532,1541,1549,1556,1564,1572,1580,1588,1596,1603,1610,1618,1625,1634,1643,1652,1661,1670,1677,1684,1692,1701,1709,1718,1726,1735,1744,1751,1760,1769,1777,1786,1793,1801,1808,1817,1825,1832,1840,1849,1853,1861,1868,1876,1884,1893,1900,1909,1918,1926,1935,1942,1948,1957,1966,1975,1983,1991,1999,2007,2015,2022,2028,2035,2042,2051,2057,2066,2075,2083],{"date":5,"open":14,"high":14,"low":15,"close":13,"change":17,"percent_change":18,"volume":19,"transactions":176,"vwap":177},2088,3.5106,{"date":179,"open":180,"high":181,"low":182,"close":16,"change":183,"percent_change":184,"volume":185,"transactions":186,"vwap":187},"2026-10-02",3.745,3.81,3.595,-0.1208,-3.19,983383.59033,2050,3.6977,{"date":189,"open":190,"high":191,"low":192,"close":193,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-10-01",3.82,4.02,3.785,3.7908,-0.0248,-0.65,1335146.151733,1666,3.8942,{"date":200,"open":201,"high":202,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-30",3.875,3.95,3.7901,3.8156,-0.0644,-1.66,410525.400748,1023,3.8644,{"date":211,"open":212,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-29",4.17,3.851,3.88,-0.3074,-7.34,1122180.848,1991,3.9247,{"date":221,"open":222,"high":223,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-28",4.13,4.29,4,4.1874,-0.0626,-1.47,304100.5474,910,4.1767,{"date":232,"open":233,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-25",4.21,4.4499,4.09,4.25,-0.0224,-0.52,555751.524989,1101,4.2105,{"date":243,"open":244,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-24",4.35,4.38,4.08,4.2724,-0.0559,-1.29,818777.692653,3024,4.1911,{"date":254,"open":255,"high":256,"low":236,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-23",4.46,4.49,4.3283,-0.1417,-3.17,286421.40073,1001,4.3506,{"date":264,"open":265,"high":266,"low":267,"close":266,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-22",4.41,4.47,4.31,0.2388,5.64,470912.498935,1416,4.3925,{"date":274,"open":275,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-21",4.01,4.33,3.995,4.2312,0.2549,6.41,629956.451706,2102,4.1764,{"date":285,"open":286,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-18",4.12,4.23,3.92,3.9763,-0.1272,-3.1,1123294.010192,2268,4.0632,{"date":296,"open":288,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-17",4.16,3.7926,4.1035,0.26,6.76,979742.180757,1990,3.9159,{"date":306,"open":246,"high":235,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-16",3.83,3.8435,-0.1865,-4.63,492489.289,1275,3.9323,{"date":315,"open":212,"high":212,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-15",3.915,4.03,-0.17,-4.05,586443.308677,1379,4.0126,{"date":324,"open":222,"high":325,"low":222,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-14",4.36,4.2,0.11,2.69,764579.553365,1953,4.2417,{"date":333,"open":334,"high":335,"low":336,"close":235,"change":337,"percent_change":181,"volume":338,"transactions":339,"vwap":340},"2026-09-11",3.99,4.095,3.925,0.15,633503.568263,1594,4.011,{"date":342,"open":343,"high":344,"low":307,"close":345,"change":81,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-10",4.07,4.168,3.94,-5.74,1437739.926576,3277,3.997,{"date":351,"open":325,"high":245,"low":224,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-09",4.18,-0.29,-6.49,1502920.336919,3462,4.1594,{"date":359,"open":360,"high":361,"low":287,"close":266,"change":161,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-08",4.26,4.52,4.68,1541349.839478,3413,4.3773,{"date":367,"open":368,"high":369,"low":368,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-04",3.98,4.5298,4.27,-2.31,-35.11,6340701.828953,12781,4.1807,{"date":377,"open":378,"high":379,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-03",6.56,6.63,6.13,6.58,0.2037,3.19,3947160.773027,11176,4.9807,{"date":388,"open":389,"high":390,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-02",6.44,6.59,6.3,6.3763,0.2263,3.68,115991.028604,417,6.4439,{"date":399,"open":400,"high":401,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-01",6.2,6.67,6.11,6.15,-0.2581,-4.03,224494.3759,696,6.3855,{"date":410,"open":391,"high":411,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-31",6.84,6.224,6.4081,-0.0719,-1.11,307298.044218,786,6.5269,{"date":420,"open":421,"high":422,"low":421,"close":423,"change":22,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-28",6.02,6.5,6.48,10.2,210562.6528,672,6.2377,{"date":429,"open":430,"high":431,"low":432,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-27",6.04,6.2391,5.8799,5.88,-0.1422,-2.36,218281.7988,680,6.0461,{"date":440,"open":441,"high":441,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-26",6.26,5.9827,6.0222,-0.2144,-3.44,128091.3218,375,6.1007,{"date":450,"open":451,"high":451,"low":380,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-25",6.36,6.2366,-0.485,-7.22,232832.7677,711,6.286,{"date":459,"open":381,"high":460,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-24",6.78,6.5004,6.7216,0.1796,2.75,132881.0318,411,6.6441,{"date":469,"open":470,"high":471,"low":403,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-21",6.16,6.6,6.542,0.5561,9.29,193838.5318,554,6.4215,{"date":479,"open":480,"high":480,"low":481,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-20",6.29,5.9,5.9859,-0.4172,-6.52,145631.3218,536,6.0615,{"date":489,"open":451,"high":390,"low":451,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-19",6.4031,0.0548,0.86,51771.0918,249,6.4644,{"date":497,"open":498,"high":499,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-18",6.07,6.6601,6.03,6.3483,0.3268,5.43,194673.414053,561,6.4342,{"date":508,"open":391,"high":451,"low":509,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-17",5.93,6.0215,-0.4125,-6.41,144160.5528,600,6.0712,{"date":517,"open":389,"high":518,"low":519,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-14",6.52,6.28,6.434,-0.0148,-0.23,71776.3535,279,6.407,{"date":527,"open":301,"high":528,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-13",6.77,6.38,6.4488,-0.1289,-1.96,209828.549612,534,6.5461,{"date":537,"open":538,"high":539,"low":540,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-12",7,7.02,6.575,6.5777,-0.5449,-7.65,106421.388132,493,6.7752,{"date":548,"open":549,"high":550,"low":551,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-11",7.18,7.22,6.92,7.1226,-0.2649,-3.59,79802.3388,346,7.1122,{"date":559,"open":560,"high":560,"low":561,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-10",7.51,7.08,7.3875,-0.1072,-1.43,88728.7761,343,7.2755,{"date":569,"open":570,"high":571,"low":572,"close":573,"change":574,"percent_change":451,"volume":575,"transactions":576,"vwap":577},"2026-08-07",7.14,7.52,7.0606,7.4947,0.4481,86324.5945,333,7.3367,{"date":579,"open":580,"high":581,"low":580,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-06",6.82,7.16,7.0466,0.1109,1.6,65271.7598,264,7.0508,{"date":589,"open":590,"high":539,"low":591,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-05",6.96,6.835,6.9357,0.0641,0.93,71676.5318,329,6.9136,{"date":599,"open":528,"high":600,"low":601,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-04",7.0345,6.695,6.8716,-0.0684,-0.99,129372.6474,395,6.8617,{"date":609,"open":610,"high":611,"low":612,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-08-03",6.81,6.99,6.62,6.94,0.51,7.93,106230.7898,360,6.8034,{"date":620,"open":379,"high":379,"low":621,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-07-31",6.3281,6.43,-0.083,-1.27,114355.4395,328,6.4813,{"date":629,"open":280,"high":630,"low":430,"close":631,"change":632,"percent_change":156,"volume":633,"transactions":634,"vwap":635},"2026-07-30",6.53,6.513,0.0569,108328.8658,351,6.2878,{"date":637,"open":638,"high":639,"low":640,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":586,"vwap":645},"2026-07-29",6.45,6.65,6.35,6.4561,-0.1547,-2.34,65726.986377,6.4757,{"date":647,"open":648,"high":528,"low":648,"close":649,"change":650,"percent_change":233,"volume":651,"transactions":652,"vwap":653},"2026-07-28",6.47,6.6108,0.2671,83236.4858,297,6.616,{"date":655,"open":656,"high":657,"low":380,"close":658,"change":659,"percent_change":400,"volume":660,"transactions":652,"vwap":661},"2026-07-27",6.33,6.39,6.3437,0.3703,67154.5338,6.2656,{"date":663,"open":664,"high":665,"low":666,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-24",5.7,6.09,5.605,5.9734,0.3625,6.46,78432.1863,301,5.9308,{"date":674,"open":675,"high":675,"low":676,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-23",5.8,5.475,5.6109,-0.3032,-5.13,111529.0053,479,5.6193,{"date":684,"open":685,"high":685,"low":686,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-22",6.18,5.801,5.9141,-0.3259,-5.22,107423.5621,370,5.959,{"date":694,"open":695,"high":696,"low":697,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-21",5.96,6.27,5.92,6.24,-0.0288,-0.46,112713.7599,393,6.1523,{"date":705,"open":400,"high":451,"low":706,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-20",6.12,6.2688,0.0388,0.62,57107.8673,302,6.248,{"date":714,"open":422,"high":715,"low":716,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-17",6.515,6.195,6.23,-0.27,-4.15,187576.8363,373,6.2239,{"date":724,"open":725,"high":726,"low":727,"close":422,"change":728,"percent_change":729,"volume":730,"transactions":731,"vwap":732},"2026-07-16",6.05,6.61,6.01,0.1534,2.42,65583.4213,299,6.4695,{"date":734,"open":622,"high":735,"low":736,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":741,"vwap":742},"2026-07-15",6.69,6.299,6.3466,-0.0024,-0.04,79940.1833,290,6.4822,{"date":744,"open":745,"high":745,"low":746,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":751,"vwap":752},"2026-07-14",6.55,6.225,6.349,-0.3453,-5.16,99446.6233,398,6.3448,{"date":754,"open":755,"high":756,"low":755,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":761,"vwap":762},"2026-07-13",6.51,6.87,6.6943,0.1343,2.05,54341.233218,336,6.7405,{"date":764,"open":389,"high":765,"low":766,"close":378,"change":767,"percent_change":360,"volume":768,"transactions":9,"vwap":378},"2026-07-10",6.795,6.42,0.268,118000,{"date":770,"open":771,"high":391,"low":675,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-07-09",5.98,6.292,0.312,5.22,103100,{"date":777,"open":778,"high":403,"low":664,"close":771,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":771},"2026-07-08",5.91,-0.165,-2.69,94100,{"date":783,"open":657,"high":518,"low":771,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-07-07",6.145,-0.06,-0.97,127800,{"date":789,"open":790,"high":791,"low":697,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-07-06",6.34,6.4,6.205,-0.308,-4.73,179800,{"date":797,"open":790,"high":798,"low":790,"close":631,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":631},"2026-07-02",6.665,0.207,3.28,119200,{"date":803,"open":804,"high":451,"low":805,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-07-01",6.21,6.072,6.306,0.216,3.55,157000,{"date":811,"open":725,"high":665,"low":812,"close":665,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":665},"2026-06-30",5.77,-0.005,-0.08,106400,{"date":817,"open":390,"high":390,"low":818,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-06-29",5.94,6.095,-0.356,-5.52,137300,{"date":824,"open":481,"high":669,"low":481,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-06-26",6.451,0.564,9.58,90200,{"date":830,"open":818,"high":831,"low":832,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-06-25",6.08,5.731,5.887,-0.108,-1.8,134200,{"date":838,"open":839,"high":421,"low":664,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-06-24",5.74,5.995,0.415,7.44,121700,{"date":845,"open":846,"high":847,"low":848,"close":849,"change":110,"percent_change":735,"volume":850,"transactions":9,"vwap":849},"2026-06-23",5.25,5.665,5.23,5.58,155900,{"date":852,"open":853,"high":853,"low":854,"close":848,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":848},"2026-06-22",5.83,5.135,-0.684,-11.57,255600,{"date":859,"open":778,"high":860,"low":861,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-06-18",6.1,5.76,5.914,-0.011,-0.19,113000,{"date":867,"open":791,"high":868,"low":869,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-06-17",6.674,5.915,5.925,-0.405,-6.4,60100,{"date":875,"open":876,"high":877,"low":878,"close":656,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":656},"2026-06-16",6.49,6.661,6.315,-0.07,-1.09,52600,{"date":883,"open":610,"high":756,"low":884,"close":791,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":791},"2026-06-15",6.385,-0.31,-4.62,108600,{"date":889,"open":561,"high":561,"low":890,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-06-12",6.68,6.71,-0.37,-5.23,89800,{"date":896,"open":639,"high":561,"low":897,"close":561,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":561},"2026-06-11",6.405,0.23,3.36,95400,{"date":902,"open":903,"high":904,"low":905,"close":906,"change":318,"percent_change":907,"volume":908,"transactions":9,"vwap":906},"2026-06-10",6.88,7.36,6.64,6.85,-2.42,188100,{"date":910,"open":911,"high":912,"low":518,"close":539,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":539},"2026-06-09",6.54,7.07,0.408,6.17,176600,{"date":917,"open":698,"high":612,"low":698,"close":918,"change":919,"percent_change":695,"volume":920,"transactions":9,"vwap":918},"2026-06-08",6.612,0.372,141100,{"date":922,"open":923,"high":630,"low":924,"close":698,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":698},"2026-06-05",5.86,5.66,-1.324,-17.5,1372900,{"date":929,"open":930,"high":931,"low":932,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-06-04",7.82,7.94,7.419,7.564,-0.122,-1.59,1259500,{"date":938,"open":939,"high":940,"low":941,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-06-03",7.56,7.69,7.38,7.686,-0.074,-0.95,101900,{"date":947,"open":948,"high":948,"low":949,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-06-02",8.45,7.75,7.76,-0.72,-8.49,135800,{"date":955,"open":956,"high":957,"low":958,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-06-01",8.58,8.759,8.36,8.48,0.118,1.41,149700,{"date":964,"open":965,"high":966,"low":967,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-05-29",8.4,8.5,8.14,8.362,-0.038,-0.45,84500,{"date":973,"open":974,"high":975,"low":976,"close":965,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":965},"2026-05-28",8.24,8.435,8.01,0.048,0.57,67000,{"date":981,"open":982,"high":983,"low":984,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-05-27",8.41,8.98,8.35,8.352,0.459,5.82,266900,{"date":990,"open":991,"high":992,"low":993,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-05-26",7.97,8.08,7.66,7.893,-0.001,-0.01,83300,{"date":999,"open":1000,"high":1001,"low":1002,"close":1003,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1003},"2026-05-22",7.86,7.9,7.625,7.894,0.033,0.42,79100,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1012,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1012},"2026-05-21",7.64,7.88,7.19,7.861,0.198,2.58,180300,{"date":1017,"open":1018,"high":1019,"low":890,"close":1020,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1020},"2026-05-20",6.8,7.67,7.663,0.683,9.79,328200,{"date":1025,"open":1026,"high":1026,"low":1027,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-05-19",7.24,6.83,6.98,-0.15,-2.1,169800,{"date":1033,"open":613,"high":1034,"low":613,"close":1035,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1035},"2026-05-18",7.26,7.13,0.16,2.3,153200,{"date":1040,"open":1041,"high":1042,"low":590,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-05-15",7.25,7.31,6.97,-0.25,-3.46,127400,{"date":1048,"open":1049,"high":1050,"low":581,"close":550,"change":996,"percent_change":1051,"volume":1052,"transactions":9,"vwap":550},"2026-05-14",7.35,7.4,-0.14,91400,{"date":1054,"open":1055,"high":1055,"low":1056,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-05-13",7.74,7.229,7.23,-0.51,-6.59,166000,{"date":1062,"open":1001,"high":1001,"low":560,"close":1055,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1055},"2026-05-12",-0.12,-1.53,122800,{"date":1067,"open":1068,"high":1068,"low":1069,"close":1000,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1000},"2026-05-11",8.46,7.845,-0.636,-7.49,194000,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-05-08",8.79,8.8,8.496,-0.291,-3.31,52000,{"date":1082,"open":1083,"high":983,"low":1084,"close":1085,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1085},"2026-05-07",8.75,8.65,8.787,0.144,1.67,228900,{"date":1090,"open":1091,"high":1092,"low":984,"close":1093,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1093},"2026-05-06",8.61,8.685,8.643,0.239,2.84,111800,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1102,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1102},"2026-05-05",8.38,8.525,8.119,8.404,0.156,1.89,239400,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1111,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1111},"2026-05-04",8.88,8.9,8.245,8.248,-0.613,-6.92,215300,{"date":1116,"open":1117,"high":1117,"low":1118,"close":1118,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1118},"2026-05-01",9.6,8.861,-0.558,-5.92,173600,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1127,"change":1128,"percent_change":80,"volume":1129,"transactions":9,"vwap":1127},"2026-04-30",9.55,9.75,9.32,9.419,-0.076,61100,{"date":1131,"open":1132,"high":1132,"low":1133,"close":1134,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1134},"2026-04-29",10.01,9.35,9.495,-0.655,-6.45,98000,{"date":1139,"open":1140,"high":1140,"low":1141,"close":1142,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1142},"2026-04-28",10.88,10.1,10.15,-0.614,-5.7,50100,{"date":1147,"open":1148,"high":1149,"low":1148,"close":1150,"change":1151,"percent_change":286,"volume":1152,"transactions":9,"vwap":1150},"2026-04-27",10.36,11.08,10.764,0.426,107800,{"date":1154,"open":1155,"high":1156,"low":1142,"close":1157,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1157},"2026-04-24",10.17,10.55,10.338,0.261,2.59,124500,{"date":1162,"open":1163,"high":1163,"low":1164,"close":1165,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1165},"2026-04-23",11.88,10.02,10.077,-3.608,-26.36,339500,{"date":1170,"open":1171,"high":1171,"low":1172,"close":1173,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1173},"2026-04-22",14.32,13.315,13.685,-0.555,-3.9,34800,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1182,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1182},"2026-04-21",14.665,14.86,14.078,14.24,-0.045,-0.32,6300,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1191,"change":623,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1191},"2026-04-20",14.18,14.365,14,14.285,-0.58,8000,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1199,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1199},"2026-04-17",14.4,14.51,14.13,14.368,0.773,5.69,14500,{"date":1204,"open":1205,"high":1206,"low":1207,"close":1208,"change":863,"percent_change":814,"volume":1209,"transactions":9,"vwap":1208},"2026-04-16",13.97,14.08,13.568,13.595,21900,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1215,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1215},"2026-04-15",13.47,13.8,13.31,13.606,0.438,3.33,7600,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1224,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1224},"2026-04-14",13.77,13.78,12.94,13.168,-0.412,-3.03,22300,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1233,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1233},"2026-04-13",13.46,13.83,12.76,13.58,-0.217,-1.57,15200,{"date":1238,"open":1182,"high":1239,"low":1240,"close":1240,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1240},"2026-04-10",14.35,13.797,-0.463,-3.25,15700,{"date":1245,"open":1246,"high":1247,"low":1246,"close":1247,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1247},"2026-04-09",12.89,14.26,1.22,9.36,47200,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1256,"change":1257,"percent_change":1018,"volume":1258,"transactions":9,"vwap":1256},"2026-04-08",13.51,13.61,12.95,13.04,0.83,7900,{"date":1260,"open":1261,"high":1261,"low":1262,"close":1263,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1263},"2026-04-07",12.29,12.03,12.21,-0.408,-3.23,11200,{"date":1268,"open":1269,"high":1270,"low":1271,"close":1270,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1270},"2026-04-06",12.47,12.618,12.25,0.042,0.33,2400,{"date":1276,"open":1269,"high":1277,"low":1278,"close":1279,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1279},"2026-04-02",13.02,12.31,12.576,-0.517,-3.95,4300,{"date":1284,"open":1285,"high":1286,"low":1285,"close":1287,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1287},"2026-04-01",11.71,13.32,13.093,0.948,7.81,24600,{"date":1292,"open":1293,"high":1294,"low":1295,"close":1296,"change":1297,"percent_change":1298,"volume":1258,"transactions":9,"vwap":1296},"2026-03-31",11.55,12.2,11.54,12.145,1.051,9.47,{"date":1300,"open":1301,"high":1302,"low":1303,"close":1304,"change":863,"percent_change":17,"volume":1305,"transactions":9,"vwap":1304},"2026-03-30",11.2,11.47,11.068,11.094,43200,{"date":1307,"open":1308,"high":1308,"low":1309,"close":1310,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1310},"2026-03-27",11.85,10.8,11.105,-0.901,-7.5,28800,{"date":1315,"open":1246,"high":1316,"low":1317,"close":1318,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1318},"2026-03-26",13.22,11.96,12.0059996,-1.22,-9.22,40400,{"date":1323,"open":1324,"high":1324,"low":1325,"close":1326,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1326},"2026-03-25",13.76,12.946,13.226,-0.355,-2.61,27800,{"date":1331,"open":1332,"high":1333,"low":1334,"close":1335,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1335},"2026-03-24",14.19,14.504,13.484,13.581,-0.584,-4.12,22100,{"date":1340,"open":1341,"high":1342,"low":1343,"close":1344,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1344},"2026-03-23",14.42,14.62,13.9,14.165,0.295,2.13,42900,{"date":1349,"open":1171,"high":1350,"low":1351,"close":1352,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1352},"2026-03-20",14.525,13.73,13.87,-0.432,-3.02,19100,{"date":1357,"open":1352,"high":1197,"low":1358,"close":1359,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1359},"2026-03-19",13.65,14.302,-0.055,-0.38,75300,{"date":1364,"open":1246,"high":1365,"low":1246,"close":1366,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1366},"2026-03-18",15,14.357,0.997,7.46,249500,{"date":1371,"open":1372,"high":1198,"low":1373,"close":1374,"change":1375,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1374},"2026-03-17",13.72,13.33,13.36,-0.135,-1,255800,{"date":1379,"open":1380,"high":1381,"low":1380,"close":1382,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1382},"2026-03-16",13.11,13.75,13.495,0.343,2.61,62400,{"date":1387,"open":1388,"high":1389,"low":1390,"close":1391,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1391},"2026-03-13",13.2,13.35,12.855,13.152,-0.012,-0.09,20400,{"date":1396,"open":1397,"high":1397,"low":1398,"close":1399,"change":1400,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1399},"2026-03-12",14.01,13.07,13.164,-0.883,-6.29,40000,{"date":1404,"open":1405,"high":1405,"low":1397,"close":1406,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1406},"2026-03-11",14.79,14.047,-0.618,-4.21,41200,{"date":1411,"open":1412,"high":1413,"low":1179,"close":1179,"change":1174,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1179},"2026-03-10",15.19,15.36,-3.65,20300,{"date":1417,"open":1418,"high":1419,"low":1420,"close":1421,"change":1422,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1421},"2026-03-09",14.23,15.24,14.2,15.22,-0.095,-0.62,30000,{"date":1426,"open":1427,"high":64,"low":1428,"close":1429,"change":1430,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1429},"2026-03-06",15.05,14.705,15.315,-0.569,-3.58,17300,{"date":1434,"open":1435,"high":1436,"low":1437,"close":1438,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1438},"2026-03-05",15.93,16.01,15.35,15.884,-0.056,-0.35,13900,{"date":1443,"open":1444,"high":1445,"low":1446,"close":1447,"change":1448,"percent_change":1449,"volume":1227,"transactions":9,"vwap":1447},"2026-03-04",16.174,16.3,15.72,15.94,-0.235,-1.45,{"date":1451,"open":1452,"high":1453,"low":1412,"close":1454,"change":1455,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1454},"2026-03-03",15.8,16.31,16.175,-0.346,-2.09,16000,{"date":1459,"open":1460,"high":1461,"low":1462,"close":1463,"change":1464,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1463},"2026-03-02",16.8,17.165,16.38,16.521,-1.734,-9.5,35700,{"date":1468,"open":1469,"high":1470,"low":1471,"close":1470,"change":1472,"percent_change":1473,"volume":1266,"transactions":9,"vwap":1470},"2026-02-27",17.555,18.255,17.36,-0.177,-0.96,{"date":1475,"open":1476,"high":1477,"low":1478,"close":1479,"change":1480,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1479},"2026-02-26",18.345,18.85,18.34,18.432,0.664,3.74,9300,{"date":1484,"open":1485,"high":1486,"low":1487,"close":1488,"change":1489,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1488},"2026-02-25",17.309,17.9,17.24,17.768,0.581,3.38,3800,{"date":1493,"open":1494,"high":1495,"low":1496,"close":1497,"change":1498,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1497},"2026-02-24",17.5,17.53,17.08,17.187,0.308,1.82,4700,{"date":1502,"open":1503,"high":1503,"low":1504,"close":1505,"change":1506,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1505},"2026-02-23",18.2,16.725,16.879,-1.879,-10.02,13500,{"date":1510,"open":1511,"high":1512,"low":1511,"close":1513,"change":1514,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1513},"2026-02-20",17.28,19.61,18.758,0.846,4.72,17500,{"date":1518,"open":1519,"high":1520,"low":1521,"close":1522,"change":1523,"percent_change":115,"volume":1524,"transactions":9,"vwap":1522},"2026-02-19",17.87,17.925,17.8,17.912,0.112,4000,{"date":1526,"open":1527,"high":1528,"low":1527,"close":1521,"change":1529,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1521},"2026-02-18",16.706,17.84,0.776,4.56,18400,{"date":1533,"open":1534,"high":1535,"low":1536,"close":1537,"change":1538,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1537},"2026-02-17",16.71,17.059999,15.89,17.024,0.407,2.45,85200,{"date":1542,"open":1543,"high":1544,"low":1543,"close":1545,"change":1546,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1545},"2026-02-13",15.5,16.75,16.617,1.127,7.28,7700,{"date":1550,"open":1551,"high":1551,"low":1427,"close":1552,"change":1553,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1552},"2026-02-12",17.217,15.49,-1.202,-7.2,26500,{"date":1557,"open":1558,"high":1559,"low":1560,"close":1561,"change":1562,"percent_change":1563,"volume":1508,"transactions":9,"vwap":1561},"2026-02-11",17.3,17.39,16.62,16.692,-0.879,-5,{"date":1565,"open":1566,"high":1567,"low":1566,"close":1568,"change":1569,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1568},"2026-02-10",17.19,18.37,17.571,0.934,5.61,20500,{"date":1573,"open":1574,"high":1575,"low":1574,"close":1576,"change":1577,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1576},"2026-02-09",16.12,16.72,16.637,0.177,1.08,10800,{"date":1581,"open":1582,"high":1583,"low":1582,"close":1584,"change":1585,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1584},"2026-02-06",15.78,16.56,16.46,0.815,5.21,14000,{"date":1589,"open":1590,"high":1590,"low":1591,"close":1592,"change":1593,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1592},"2026-02-05",17.2,15.59,15.645,-1.528,-8.9,21400,{"date":1597,"open":1462,"high":1598,"low":1599,"close":1598,"change":1600,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1598},"2026-02-04",17.173,16.28,1.193,7.47,37600,{"date":1604,"open":1605,"high":1494,"low":1606,"close":1606,"change":1607,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1606},"2026-02-03",17.4,15.98,-1.435,-8.24,34900,{"date":1611,"open":1612,"high":1613,"low":1612,"close":1614,"change":1615,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1614},"2026-02-02",16.55,17.86,17.415,1.165,7.17,21500,{"date":1619,"open":1620,"high":1621,"low":1622,"close":1623,"change":1422,"percent_change":1192,"volume":1624,"transactions":9,"vwap":1623},"2026-01-30",16.6,17.049999,16.133,16.25,14400,{"date":1626,"open":1627,"high":1628,"low":1629,"close":1630,"change":1631,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1630},"2026-01-29",17.26,17.62,16.115,16.345,-1.479,-8.3,41400,{"date":1635,"open":1636,"high":1637,"low":1638,"close":1639,"change":1640,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1639},"2026-01-28",19,19.1,17.74,17.824,-1.281,-6.71,48500,{"date":1644,"open":1645,"high":1646,"low":1647,"close":1648,"change":1649,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1648},"2026-01-27",19.379,19.74,18.76,19.105,-1.255,-6.16,75000,{"date":1653,"open":1654,"high":1655,"low":1656,"close":1657,"change":1658,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1657},"2026-01-26",20.025,20.87,20,20.36,0.265,1.32,6700,{"date":1662,"open":1663,"high":1664,"low":1665,"close":1666,"change":1667,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1666},"2026-01-23",20.26,20.44,19.978,20.094999,-0.757,-3.63,7300,{"date":1671,"open":1672,"high":1673,"low":1672,"close":1674,"change":1675,"percent_change":1676,"volume":1482,"transactions":9,"vwap":1674},"2026-01-22",20.035,21.1,20.852,1.039,5.24,{"date":1678,"open":1656,"high":1679,"low":1680,"close":1681,"change":1682,"percent_change":1683,"volume":1595,"transactions":9,"vwap":1681},"2026-01-21",20.54,19.6,19.813,0.187,0.95,{"date":1685,"open":1686,"high":1687,"low":1688,"close":1689,"change":1690,"percent_change":1691,"volume":1305,"transactions":9,"vwap":1689},"2026-01-20",21.95,22.36,19.58,19.626,-2.925,-12.97,{"date":1693,"open":1694,"high":1695,"low":1696,"close":1697,"change":1698,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1697},"2026-01-16",23,23.059999,22.47,22.551,-0.716,-3.08,15600,{"date":1702,"open":1703,"high":1704,"low":1705,"close":1706,"change":986,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1706},"2026-01-15",22.87,23.41,22.4,23.267,2.01,11400,{"date":1710,"open":1711,"high":1712,"low":1713,"close":1714,"change":1715,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1714},"2026-01-14",24.9,25.39,22.59,22.808,-2.089,-8.39,25400,{"date":1719,"open":1720,"high":1721,"low":1720,"close":1722,"change":1723,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1722},"2026-01-13",23.9,25.31,24.897,0.614,2.53,28000,{"date":1727,"open":1728,"high":1729,"low":1730,"close":1731,"change":1732,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1731},"2026-01-12",23.175,24.71,23.15,24.283,1.126,4.86,28300,{"date":1736,"open":1737,"high":1738,"low":1739,"close":1740,"change":1741,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1740},"2026-01-09",25.18,25.38,22.37,23.157,-1.904,-7.6,91200,{"date":1745,"open":1746,"high":1747,"low":1746,"close":1748,"change":1749,"percent_change":1036,"volume":1750,"transactions":9,"vwap":1748},"2026-01-08",24.4,26.12,25.061001,0.039,26300,{"date":1752,"open":1753,"high":1754,"low":1755,"close":1756,"change":1757,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1756},"2026-01-07",25.91,26.21,24.6,25.021999,-0.969,-3.73,16200,{"date":1761,"open":1762,"high":1763,"low":1764,"close":1765,"change":1766,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1765},"2026-01-06",24.84,26.059999,24.57,25.991,0.834,3.32,23500,{"date":1770,"open":1771,"high":1772,"low":1771,"close":1773,"change":1774,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1773},"2026-01-05",24.97,26.049999,25.157,0.378,1.53,14600,{"date":1778,"open":1779,"high":1780,"low":1781,"close":1782,"change":1783,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1782},"2026-01-02",23.89,24.85,23.85,24.779,0.709,2.95,12000,{"date":1787,"open":1788,"high":1789,"low":1790,"close":1790,"change":1791,"percent_change":1699,"volume":1792,"transactions":9,"vwap":1790},"2025-12-31",24.73,24.83,24.07,-0.765,18300,{"date":1794,"open":1795,"high":1796,"low":1797,"close":1797,"change":1798,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1797},"2025-12-30",25.17,25.25,24.835,-0.406,-1.61,9100,{"date":1802,"open":1803,"high":1804,"low":1803,"close":1805,"change":1806,"percent_change":1767,"volume":1807,"transactions":9,"vwap":1805},"2025-12-29",24.11,25.275,25.241,0.811,15400,{"date":1809,"open":1810,"high":1811,"low":1812,"close":1813,"change":1814,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1813},"2025-12-26",24.76,24.88,24.19,24.43,-0.391,-1.58,10000,{"date":1818,"open":1819,"high":1820,"low":1821,"close":1822,"change":1823,"percent_change":1824,"volume":1660,"transactions":9,"vwap":1822},"2025-12-24",25.415,25.55,24.75,24.821,-0.519,-2.05,{"date":1826,"open":1827,"high":1828,"low":1829,"close":1830,"change":1831,"percent_change":1831,"volume":1236,"transactions":9,"vwap":1830},"2025-12-23",25,25.37,24.67,25.34,0,{"date":1833,"open":1834,"high":1835,"low":1836,"close":1830,"change":1837,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1830},"2025-12-22",24.59,25.63,24.28,0.81,3.3,28500,{"date":1841,"open":1842,"high":1843,"low":1844,"close":1845,"change":1846,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1845},"2025-12-19",25.94,26.295,24.17,24.53,-1.41,-5.44,54300,{"date":1850,"open":20,"high":20,"low":1842,"close":1842,"change":1851,"percent_change":528,"volume":1852,"transactions":9,"vwap":1842},"2025-12-18",1.644,94400,{"date":1854,"open":1855,"high":1834,"low":1856,"close":1857,"change":1858,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1857},"2025-12-17",23.91,22.8,24.296,0.306,1.28,22400,{"date":1862,"open":1863,"high":1864,"low":1865,"close":1866,"change":996,"percent_change":739,"volume":1867,"transactions":9,"vwap":1866},"2025-12-16",24.5,24.51,23.4,23.99,32100,{"date":1869,"open":1870,"high":1871,"low":1872,"close":1873,"change":1874,"percent_change":1248,"volume":1875,"transactions":9,"vwap":1873},"2025-12-15",23.17,24.31,22.16,24,0.29,61000,{"date":1877,"open":1878,"high":1879,"low":1880,"close":1881,"change":181,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1881},"2025-12-12",23.64,25.3,23.11,23.71,19.15,249900,{"date":1885,"open":1886,"high":1887,"low":1888,"close":1889,"change":1890,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1889},"2025-12-11",18.91,20.12,18.845,19.9,-0.096,-0.48,237000,{"date":1894,"open":1895,"high":1896,"low":1895,"close":1897,"change":1898,"percent_change":818,"volume":1899,"transactions":9,"vwap":1897},"2025-12-10",18.8,20.059999,19.996,1.122,54000,{"date":1901,"open":1902,"high":1903,"low":1904,"close":1905,"change":1906,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1905},"2025-12-09",19.049999,19.059999,18.65,18.874,-0.22,-1.15,48200,{"date":1910,"open":1911,"high":1912,"low":1913,"close":1914,"change":1915,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1914},"2025-12-08",20.63,20.71,18.54,19.094,-1.556,-7.54,104000,{"date":1919,"open":1920,"high":1921,"low":1920,"close":1922,"change":1923,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1922},"2025-12-05",19.49,20.95,20.65,1.411,7.33,53600,{"date":1927,"open":1928,"high":1929,"low":1930,"close":1931,"change":1932,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1931},"2025-12-04",19.08,19.5,18.441,19.239,0.266,1.4,17000,{"date":1936,"open":1937,"high":1929,"low":1938,"close":1939,"change":1940,"percent_change":1941,"volume":1415,"transactions":9,"vwap":1939},"2025-12-03",19.030001,18.5,18.973,-0.021,-0.11,{"date":1943,"open":1944,"high":1945,"low":1946,"close":1947,"change":1392,"percent_change":785,"volume":1290,"transactions":9,"vwap":1947},"2025-12-02",19.32,19.33,18.75,18.994,{"date":1949,"open":1950,"high":1951,"low":1952,"close":1953,"change":1954,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1953},"2025-12-01",18.69,19.54,18.56,19.0060005,-0.507,-2.6,20800,{"date":1958,"open":1959,"high":1960,"low":1961,"close":1962,"change":1963,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1962},"2025-11-28",19.85,19.866,19.422,19.513,0.579,3.06,28900,{"date":1967,"open":1968,"high":1969,"low":1970,"close":1971,"change":1972,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1971},"2025-11-26",18.33,19.31,18.13,18.934,0.902,5,60500,{"date":1976,"open":1977,"high":1978,"low":1977,"close":1979,"change":1980,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1979},"2025-11-25",16.9,18.35,18.032,1.508,9.13,26800,{"date":1984,"open":1985,"high":1986,"low":1436,"close":1987,"change":1988,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1987},"2025-11-24",16.16,16.98,16.524,0.303,1.87,10200,{"date":1992,"open":1993,"high":1994,"low":1993,"close":1995,"change":1996,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1995},"2025-11-21",15.6,16.566,16.221,0.632,4.05,13600,{"date":2000,"open":2001,"high":2002,"low":2003,"close":2003,"change":2004,"percent_change":2005,"volume":2006,"transactions":9,"vwap":2003},"2025-11-20",16.059999,16.66,15.589,-0.261,-1.65,6100,{"date":2008,"open":2009,"high":2010,"low":2009,"close":2011,"change":2012,"percent_change":2013,"volume":2014,"transactions":9,"vwap":2011},"2025-11-19",15.461,16.4,15.85,0.363,2.34,9200,{"date":2016,"open":1427,"high":2017,"low":2018,"close":2019,"change":2020,"percent_change":2021,"volume":1990,"transactions":9,"vwap":2019},"2025-11-18",15.63,15.02,15.487,-0.003,-0.02,{"date":2023,"open":2024,"high":2024,"low":2025,"close":1552,"change":2026,"percent_change":2027,"volume":1998,"transactions":9,"vwap":1552},"2025-11-17",16.37,15.33,-1.322,-7.86,{"date":2029,"open":1536,"high":2030,"low":2031,"close":2032,"change":1013,"percent_change":2033,"volume":2034,"transactions":9,"vwap":2032},"2025-11-14",16.93,15.835,16.812,1.19,10700,{"date":2036,"open":2037,"high":1487,"low":1612,"close":2038,"change":2039,"percent_change":2040,"volume":2041,"transactions":9,"vwap":2038},"2025-11-13",16.82,16.614,-0.256,-1.52,21600,{"date":2043,"open":2044,"high":2045,"low":2046,"close":2047,"change":2048,"percent_change":2049,"volume":2050,"transactions":9,"vwap":2047},"2025-11-12",16.907,17.189,16.765,16.87,0.231,1.39,11100,{"date":2052,"open":1505,"high":2053,"low":1583,"close":2054,"change":2055,"percent_change":944,"volume":2056,"transactions":9,"vwap":2054},"2025-11-11",17.12,16.639,-0.159,22000,{"date":2058,"open":2059,"high":2060,"low":2061,"close":2062,"change":2063,"percent_change":2064,"volume":2065,"transactions":9,"vwap":2062},"2025-11-10",16.29,16.89,15.84,16.798,0.797,4.98,33900,{"date":2067,"open":2068,"high":2069,"low":2070,"close":2071,"change":2072,"percent_change":2073,"volume":2074,"transactions":9,"vwap":2071},"2025-11-07",15.39,16.0090008,15.27,16.00099945,0.452,2.91,49700,{"date":2076,"open":2077,"high":2078,"low":2079,"close":2080,"change":2081,"percent_change":2082,"volume":1305,"transactions":9,"vwap":2080},"2025-11-06",16.24,16.32,15.2,15.549,-0.791,-4.84,{"date":173,"open":2084,"high":2085,"low":2086,"close":2087,"change":39,"percent_change":2088,"volume":1355,"transactions":9,"vwap":2087},15.47,16.68,15.309,16.34,5.62]