[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MPG":3,"homepage-market-summary":26,"stock-historical-MPG":168},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"MPG","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 MP Daily ETF","Nasdaq",null,"ETF",true,{"close":13,"open":14,"high":15,"low":16,"prev_close":17,"change":18,"percent_change":19,"volume":20,"transactions":9,"vwap":9,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},3.595,3.69,3.7244,3.5499,3.62,-0.025,-0.69,129127.75058,13.56,2.57,130221.84561102542,9.3,236,{"status":27,"indices":28,"watchlist":70,"sectors":93,"benchmarks":148},"success",[29,36,43,50,57,63],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":11,"sparkline":35,"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":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":11,"sparkline":42,"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":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":11,"sparkline":49,"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":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":11,"sparkline":56,"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":58,"name":59,"price":60,"change":61,"pct_change":34,"is_up":11,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":11,"sparkline":69,"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",[71,78,86],{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":11,"sparkline":77,"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":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":84,"sparkline":85,"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":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":11,"sparkline":92,"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",[94,99,104,109,114,119,124,129,134,139,143],{"name":95,"etf":96,"change":97,"price":98,"is_up":11},"Technology","XLK",0.56,200.93,{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Financials","XLF",0.73,53.88,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":110,"etf":111,"change":112,"price":113,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Energy","XLE",0.99,63.44,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Materials","XLB",1.31,49.5,{"name":135,"etf":136,"change":137,"price":138,"is_up":84},"Real Estate","XLRE",-0.34,40.67,{"name":140,"etf":141,"change":112,"price":142,"is_up":11},"Utilities","XLU",39.97,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Comm Services","XLC",1.17,111.61,[149,154,159,164],{"ticker":150,"name":151,"price":152,"change":153,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":160,"name":161,"price":162,"change":163,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":165,"name":166,"price":167,"change":34,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":25,"page":169,"page_size":170,"total_pages":169,"summary":171,"data":176},1,1000,{"period_high":21,"period_low":22,"average_volume":172,"total_volume":173,"period_return":174,"latest_close":13,"start_date":175,"end_date":5},130222,30732355.564202,-71.92,"2025-10-27",[177,180,189,199,209,219,229,240,251,261,271,282,292,302,311,321,330,341,351,361,371,382,392,403,413,423,434,445,456,467,478,489,499,510,521,530,539,549,559,569,577,588,598,607,616,626,637,648,658,668,679,688,697,708,717,728,738,746,757,767,777,784,791,797,805,811,819,827,836,844,853,860,867,875,884,893,901,908,916,923,931,939,946,953,961,970,979,988,997,1005,1013,1022,1030,1038,1046,1055,1064,1070,1079,1088,1097,1106,1114,1123,1131,1139,1146,1154,1162,1169,1177,1185,1193,1201,1209,1217,1225,1233,1240,1247,1253,1261,1270,1278,1286,1293,1301,1308,1315,1322,1331,1337,1345,1351,1359,1367,1373,1380,1385,1393,1400,1408,1416,1423,1432,1439,1445,1453,1462,1469,1476,1484,1492,1499,1507,1514,1522,1531,1538,1547,1555,1562,1569,1577,1585,1592,1598,1604,1612,1620,1627,1633,1641,1647,1655,1662,1670,1677,1685,1694,1703,1710,1718,1727,1735,1743,1751,1756,1763,1770,1776,1784,1791,1798,1805,1812,1819,1826,1834,1841,1848,1855,1861,1868,1875,1883,1890,1899,1906,1913,1920,1927,1934,1941,1946,1954,1962,1968,1976,1985,1992,1999,2006,2015,2021,2027,2036,2042,2048,2055,2060,2069,2076,2085,2092,2100],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":18,"percent_change":19,"volume":20,"transactions":178,"vwap":179},325,3.6229,{"date":181,"open":182,"high":182,"low":183,"close":17,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-10-02",3.66,3.52,0.1312,3.76,152463.615935,550,3.599,{"date":190,"open":191,"high":191,"low":192,"close":193,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-10-01",3.63,3.255,3.4888,-0.1812,-4.94,401312.193747,1008,3.381,{"date":200,"open":201,"high":202,"low":201,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-30",3.49,3.871,3.67,0.26,7.62,411644.593468,1025,3.6848,{"date":210,"open":211,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-29",3.59,3.305,3.41,-0.16,-4.48,442997.572914,1778,3.3826,{"date":220,"open":221,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-28",3.79,3.535,3.57,-0.37,-9.39,263737.097453,688,3.6366,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-25",4.02,4.06,3.84,3.94,-0.0817,-2.03,213792.211618,563,3.9388,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-24",4,4.12,3.755,4.0217,0.0529,1.33,235530.208663,652,3.9556,{"date":252,"open":253,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-23",4.29,3.9399,3.9688,-0.3712,-8.55,268811.061707,712,4.0139,{"date":262,"open":263,"high":264,"low":265,"close":266,"change":48,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-22",4.31,4.37,3.935,4.34,4.33,296356.591702,1034,4.1264,{"date":272,"open":273,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-21",3.98,4.255,3.97,4.16,0.43,11.53,389041.430417,1427,4.0769,{"date":283,"open":284,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-18",4.15,3.72,3.73,-0.3569,-8.73,209303.043834,749,3.8386,{"date":293,"open":294,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-17",4.25,4.0608,4.0869,0.0746,1.86,88631.8911,310,4.13,{"date":303,"open":243,"high":243,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-16",3.8499,4.0123,-0.034,-0.84,185013.158274,447,3.9813,{"date":312,"open":313,"high":314,"low":242,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-15",4.3418,4.345,4.0463,-0.2522,-5.87,121935.810698,415,4.0778,{"date":322,"open":323,"high":324,"low":323,"close":325,"change":326,"percent_change":112,"volume":327,"transactions":328,"vwap":329},"2026-09-14",4.17,4.4874,4.2985,0.0151,96990.00511,386,4.3095,{"date":331,"open":332,"high":333,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-11",4.35,4.48,4.27,4.2834,-0.1466,-3.31,102969.346906,394,4.341,{"date":342,"open":343,"high":343,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-10",4.82,4.4,4.43,-0.5314,-10.71,162003.05802,666,4.5678,{"date":352,"open":353,"high":354,"low":75,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-09",5.13,5.29,4.9614,-0.2197,-4.24,155658.8911,459,5.0627,{"date":362,"open":363,"high":364,"low":363,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-08",5.02,5.51,5.1811,0.1821,3.64,256162.848498,629,5.2965,{"date":372,"open":373,"high":374,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-04",5.35,5.725,4.97,4.999,0.1321,2.71,420783.0297,1141,5.1791,{"date":383,"open":384,"high":384,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-03",5.14,4.785,4.8669,-0.1867,-3.69,184954.499676,777,4.8823,{"date":393,"open":394,"high":395,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-02",5.035,5.138,4.89,5.0536,0.1803,3.7,93112.157752,382,5.0311,{"date":404,"open":405,"high":363,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-01",4.88,4.645,4.8733,-0.2123,-4.17,109174.1536,426,4.8416,{"date":414,"open":415,"high":415,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-31",5.33,4.9801,5.0856,-0.2551,-4.78,224148.905,763,5.116,{"date":424,"open":425,"high":426,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-28",5.83,5.99,5.2591,5.3407,-0.6134,-10.3,273951.708858,673,5.4506,{"date":435,"open":436,"high":437,"low":438,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-27",5.93,6.01,5.5974,5.9541,-0.0176,-0.29,113677.555939,490,5.8778,{"date":446,"open":447,"high":448,"low":449,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-26",6.2,6.6,5.79,5.9717,-0.1998,-3.24,254158.106762,830,6.2595,{"date":457,"open":458,"high":459,"low":460,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-25",5.6,6.19,5.365,6.1715,0.5202,9.2,240042.0564,641,5.786,{"date":468,"open":469,"high":470,"low":471,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-24",5.98,6.0451,5.37,5.6513,-0.5165,-8.37,202559.9275,706,5.6339,{"date":479,"open":480,"high":481,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-21",5.53,6.26,5.4204,6.1678,0.9425,18.04,240694.040812,1107,5.9971,{"date":490,"open":491,"high":491,"low":492,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-20",5.36,4.8,5.2253,-0.3299,-5.94,248531.783623,691,5.0144,{"date":500,"open":501,"high":502,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-19",5.61,5.7573,5.48,5.5552,-0.0004,-0.01,282281.906482,637,5.5989,{"date":511,"open":512,"high":513,"low":514,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-18",5.46,6,5.3725,5.5556,-0.3801,-6.4,489692.729727,1007,5.592,{"date":522,"open":523,"high":524,"low":503,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-17",5.9,5.9357,-0.0343,-0.57,154830.048746,684,5.7758,{"date":531,"open":480,"high":532,"low":364,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-14",6.42,5.97,0.59,10.97,524021.505898,2394,5.9774,{"date":540,"open":541,"high":542,"low":375,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-13",5.01,5.409,5.38,0.28,5.49,339906.996142,1019,5.0957,{"date":550,"open":551,"high":551,"low":552,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-12",5.3926,4.975,5.1,-0.1929,-3.64,350296.564808,818,5.1405,{"date":560,"open":561,"high":562,"low":405,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-11",5.28,5.31,5.2929,0.0929,1.79,224064.489908,1311,5.1927,{"date":570,"open":571,"high":471,"low":571,"close":572,"change":117,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-10",4.83,5.2,13.79,686532.176527,2132,5.1229,{"date":578,"open":579,"high":580,"low":581,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-07",4.51,4.955,4.105,4.57,0.6195,15.68,570298.761877,1640,4.5658,{"date":589,"open":590,"high":294,"low":591,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-06",3.9,3.88,3.9505,-0.0995,-2.46,487176.169653,1591,4.0296,{"date":599,"open":284,"high":600,"low":234,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-05",4.259,4.05,0.0827,2.08,817952.958115,1602,4.0703,{"date":608,"open":203,"high":609,"low":203,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-08-04",4.11,3.9673,0.5489,16.06,472038.839925,1812,3.8864,{"date":617,"open":618,"high":619,"low":618,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-08-03",2.93,3.4689,3.4184,0.3785,12.45,166670.2085,1590,3.3324,{"date":627,"open":628,"high":629,"low":630,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-31",3.18,3.208,2.95,3.0399,-0.0476,-1.54,268354.2085,1174,3.0708,{"date":638,"open":639,"high":640,"low":641,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-30",2.78,3.1,2.7,3.0875,0.4931,19.01,209634.158138,700,2.9417,{"date":649,"open":650,"high":651,"low":22,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-29",2.96,2.98,2.5944,-0.4934,-15.98,409213.312429,917,2.8269,{"date":659,"open":660,"high":660,"low":661,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-28",3.15,2.88,3.0878,-0.2851,-8.45,129849.73826,337,3.014,{"date":669,"open":670,"high":671,"low":672,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-27",3.19,3.38,3.12,3.3729,0.2734,8.82,156587.841495,519,3.273,{"date":680,"open":191,"high":191,"low":681,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-24",3.075,3.0995,-0.6205,-16.68,474951.935081,617,3.2491,{"date":689,"open":285,"high":690,"low":691,"close":285,"change":692,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-23",3.789,3.48,-0.0994,-2.6,184627.2085,391,3.68,{"date":698,"open":699,"high":700,"low":701,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-22",3.96,4.065,3.78,3.8194,-0.0911,-2.33,335184.2515,570,3.9025,{"date":709,"open":231,"high":231,"low":710,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":715,"vwap":716},"2026-07-21",3.775,3.9105,0.0577,1.5,223430.6395,606,3.918,{"date":718,"open":719,"high":720,"low":721,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":726,"vwap":727},"2026-07-20",3.8,3.95,3.56,3.8528,0.0986,2.63,209519.513365,523,3.7552,{"date":729,"open":182,"high":730,"low":731,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":736,"vwap":737},"2026-07-17",3.955,3.53,3.7542,-0.044,-1.16,145135.9402,401,3.7136,{"date":739,"open":334,"high":253,"low":17,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":744,"vwap":745},"2026-07-16",3.7982,-0.7303,-16.13,200697.85116,859,3.9572,{"date":747,"open":748,"high":749,"low":750,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":755,"vwap":756},"2026-07-15",4.78,4.8745,4.38,4.5285,-0.2757,-5.74,69372.8588,345,4.5841,{"date":758,"open":759,"high":405,"low":760,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":765,"vwap":766},"2026-07-14",4.75,4.74,4.8042,0.2397,5.25,68770.2778,379,4.7786,{"date":768,"open":769,"high":769,"low":770,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":775,"vwap":776},"2026-07-13",4.9,4.45,4.5645,-0.5195,-10.22,89592.1658,479,4.5793,{"date":778,"open":779,"high":553,"low":769,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-07-10",5.08,5.084,0.078,1.56,85600,{"date":785,"open":786,"high":786,"low":75,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-07-09",5.41,5.006,-0.244,-4.65,135300,{"date":792,"open":793,"high":562,"low":793,"close":763,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":763},"2026-07-08",4.69,0.487,10.22,130400,{"date":798,"open":763,"high":799,"low":800,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-07-07",5.26,4.56,4.763,-0.527,-9.96,119200,{"date":806,"open":512,"high":501,"low":807,"close":354,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":354},"2026-07-06",5.241,-0.041,-0.77,161700,{"date":812,"open":813,"high":814,"low":561,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-07-02",5.73,6.145,5.331,-0.222,-4,371400,{"date":820,"open":449,"high":821,"low":822,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-07-01",6.07,5.55,5.553,-0.371,-6.26,344400,{"date":828,"open":829,"high":830,"low":831,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-06-30",5.78,5.96,5.63,5.924,0.264,4.66,112500,{"date":837,"open":480,"high":838,"low":839,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-06-29",5.72,5.23,5.66,0.184,3.36,239600,{"date":845,"open":846,"high":847,"low":848,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-06-26",5.5,5.693,5.3,5.476,-0.364,-6.23,468200,{"date":854,"open":855,"high":447,"low":822,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-06-25",6.16,5.84,-0.28,-4.58,66700,{"date":861,"open":862,"high":862,"low":425,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-06-24",6.325,6.12,-0.45,-6.85,182100,{"date":868,"open":869,"high":870,"low":871,"close":872,"change":137,"percent_change":873,"volume":874,"transactions":9,"vwap":872},"2026-06-23",6.39,7,6.21,6.57,-4.92,132900,{"date":876,"open":877,"high":878,"low":879,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-06-22",7.16,7.5,6.75,6.91,-0.112,-1.59,112000,{"date":885,"open":886,"high":887,"low":888,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-06-18",7.13,7.14,6.76,7.022,-0.016,-0.23,67500,{"date":894,"open":869,"high":895,"low":896,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-06-17",7.37,6.38,7.038,0.838,13.52,117100,{"date":902,"open":896,"high":903,"low":904,"close":447,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":447},"2026-06-16",6.5,6.11,-0.3,-4.62,94100,{"date":909,"open":910,"high":911,"low":912,"close":903,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":903},"2026-06-15",6.94,7.03,6.48,0.142,2.23,102900,{"date":917,"open":532,"high":918,"low":513,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-06-12",6.45,6.358,0.088,1.4,65300,{"date":924,"open":925,"high":926,"low":846,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-06-11",5.639,6.28,6.27,0.782,14.25,155100,{"date":932,"open":933,"high":934,"low":503,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-06-10",5.615,6.055,5.488,-0.225,-3.94,84500,{"date":940,"open":941,"high":941,"low":763,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-06-09",6.67,5.713,-0.718,-11.16,222600,{"date":947,"open":948,"high":948,"low":896,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-06-08",6.96,6.431,-0.35,-5.16,155000,{"date":954,"open":955,"high":955,"low":956,"close":957,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":957},"2026-06-05",8,6.66,6.781,-1.619,-19.27,148300,{"date":962,"open":963,"high":964,"low":965,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-06-04",8.69,8.73,8.26,8.4,-0.81,-8.79,115800,{"date":971,"open":972,"high":973,"low":974,"close":975,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":975},"2026-06-03",9.72,10.06,8.92,9.21,-1.06,-10.32,221600,{"date":980,"open":981,"high":982,"low":983,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-06-02",9.76,10.6,9.595,10.27,0.74,7.76,126400,{"date":989,"open":990,"high":991,"low":992,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-06-01",8.06,9.99,7.91,9.53,1.255,15.17,270000,{"date":998,"open":999,"high":999,"low":1000,"close":1001,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1001},"2026-05-29",8.75,8.033,8.275,-0.595,-6.71,98000,{"date":1006,"open":1007,"high":1008,"low":1007,"close":1009,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1009},"2026-05-28",8.15,9.28,8.87,0.404,4.77,133700,{"date":1014,"open":1015,"high":1016,"low":1017,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-05-27",8.77,8.94,8.18,8.466,-0.464,-5.2,140800,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1027,"change":117,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1027},"2026-05-26",8.43,9.5,8.04,8.93,7.59,227700,{"date":1031,"open":1032,"high":1033,"low":1034,"close":1035,"change":1036,"percent_change":1015,"volume":1037,"transactions":9,"vwap":1035},"2026-05-22",7.97,8.541,7.945,8.3,0.669,184300,{"date":1039,"open":1040,"high":992,"low":1041,"close":1042,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1042},"2026-05-21",6.93,6.85,7.631,1.227,19.16,390500,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1051,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1051},"2026-05-20",6.37,6.439,5.805,6.404,0.312,5.12,131300,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1060,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1060},"2026-05-19",6.4,6.41,6.02,6.092,-0.408,-6.28,55400,{"date":1065,"open":1066,"high":1066,"low":855,"close":903,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":903},"2026-05-18",7.43,-1.165,-15.2,126600,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1075,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1075},"2026-05-15",7.38,7.838,7.3,7.665,0.209,2.8,135500,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1084,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1084},"2026-05-14",7.96,7.973,7.1,7.456,-0.899,-10.76,155900,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1093,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1093},"2026-05-13",8.51,8.785,7.95,8.355,-0.435,-4.95,102000,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1102,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1102},"2026-05-12",8.85,9.35,8.19,8.79,-0.53,-5.69,135900,{"date":1107,"open":24,"high":1108,"low":1109,"close":1110,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1110},"2026-05-11",10.1,8.5,9.32,-0.04,-0.43,192800,{"date":1115,"open":1116,"high":1117,"low":1118,"close":1119,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1119},"2026-05-08",11.07,11.9,9.08,9.36,-0.49,-4.97,268700,{"date":1124,"open":1125,"high":1125,"low":1126,"close":1127,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1127},"2026-05-07",11.15,9.56,9.85,-1.01,-9.3,215400,{"date":1132,"open":991,"high":1133,"low":1134,"close":1135,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1135},"2026-05-06",11.02,9.535,10.86,1.263,13.16,172100,{"date":1140,"open":1141,"high":1127,"low":1142,"close":1143,"change":1144,"percent_change":839,"volume":1145,"transactions":9,"vwap":1143},"2026-05-05",9.05,8.74,9.597,0.477,168600,{"date":1147,"open":1127,"high":1148,"low":1149,"close":1150,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1150},"2026-05-04",10,9,9.12,-0.088,-0.96,89600,{"date":1155,"open":1102,"high":1156,"low":1157,"close":1158,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1158},"2026-05-01",9.369,8.45,9.208,0.147,1.62,134800,{"date":1163,"open":965,"high":1164,"low":990,"close":1165,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1165},"2026-04-30",9.07,9.061,1.181,14.99,73100,{"date":1170,"open":1171,"high":1172,"low":205,"close":1173,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1173},"2026-04-29",8.05,8.08,7.88,-0.1,-1.25,53500,{"date":1178,"open":1179,"high":1179,"low":1180,"close":1181,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1181},"2026-04-28",8.46,7.7,7.98,-0.849,-9.62,77400,{"date":1186,"open":1187,"high":1188,"low":1187,"close":1189,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1189},"2026-04-27",7.63,8.91,8.829,1.055,13.57,70100,{"date":1194,"open":1195,"high":1195,"low":1196,"close":1197,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1197},"2026-04-24",8.86,7.75,7.774,-0.704,-8.3,34500,{"date":1202,"open":1203,"high":1203,"low":1204,"close":1205,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1205},"2026-04-23",9.97,8.38,8.478,-1.721,-16.87,84700,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1214,"change":122,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1214},"2026-04-22",9.77,10.249,9.238,10.199,10.75,49800,{"date":1218,"open":1219,"high":973,"low":1220,"close":1221,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1221},"2026-04-21",9.26,9.16,9.209,-0.183,-1.95,78600,{"date":1226,"open":1227,"high":1228,"low":1227,"close":1229,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1229},"2026-04-20",8.28,9.45,9.392,1.384,17.28,130000,{"date":1234,"open":1235,"high":1235,"low":1081,"close":1236,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1236},"2026-04-17",8.8,8.0080004,-0.341,-4.08,39500,{"date":1241,"open":1092,"high":1242,"low":1243,"close":1244,"change":1245,"percent_change":1110,"volume":1246,"transactions":9,"vwap":1244},"2026-04-16",8.55,7.775,8.349,0.712,28400,{"date":1248,"open":1249,"high":1173,"low":877,"close":1250,"change":1251,"percent_change":1072,"volume":1252,"transactions":9,"vwap":1250},"2026-04-15",7.19,7.637,0.525,28300,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1258,"change":1259,"percent_change":68,"volume":1260,"transactions":9,"vwap":1258},"2026-04-14",7.2,7.26,6.99,7.112,0.096,41700,{"date":1262,"open":1263,"high":1264,"low":1265,"close":1266,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1266},"2026-04-13",6.308,7.02,6.307,7.016,0.4,6.05,24300,{"date":1271,"open":1272,"high":1273,"low":1272,"close":1274,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1274},"2026-04-10",6.56,7.07,6.616,0.292,4.62,30200,{"date":1279,"open":1280,"high":1281,"low":863,"close":1282,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1282},"2026-04-09",6.3,6.47,6.324,-0.133,-2.06,26100,{"date":1287,"open":1280,"high":1288,"low":1289,"close":1288,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1288},"2026-04-08",6.457,6.025,1.08,20.09,16100,{"date":1294,"open":1295,"high":1295,"low":1296,"close":1297,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1297},"2026-04-07",5.635,5.19,5.377,-0.391,-6.78,16200,{"date":1302,"open":846,"high":1303,"low":1304,"close":1305,"change":1306,"percent_change":1280,"volume":1307,"transactions":9,"vwap":1305},"2026-04-06",5.8,5.42,5.768,0.342,15200,{"date":1309,"open":1310,"high":364,"low":1311,"close":1312,"change":1275,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1312},"2026-04-02",4.73,4.65,5.426,5.69,21100,{"date":1316,"open":561,"high":1317,"low":363,"close":1318,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1318},"2026-04-01",5.45,5.134,0.003,0.06,30600,{"date":1323,"open":1324,"high":1325,"low":1326,"close":1327,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1327},"2026-03-31",4.86,5.147,4.665,5.131,0.514,11.13,39100,{"date":1332,"open":927,"high":927,"low":264,"close":1333,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1333},"2026-03-30",4.617,-1.444,-23.82,101700,{"date":1338,"open":1268,"high":1339,"low":1340,"close":1341,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1341},"2026-03-27",6.405,6.03,6.061,0.073,1.22,16400,{"date":1346,"open":1280,"high":912,"low":1347,"close":1347,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1347},"2026-03-26",5.988,-0.535,-8.2,17600,{"date":1352,"open":1353,"high":1353,"low":1354,"close":1355,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1355},"2026-03-25",6.84,6.328,6.523,0.131,2.05,51000,{"date":1360,"open":532,"high":1361,"low":1362,"close":1363,"change":1364,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1363},"2026-03-24",6.43,5.87,6.392,-0.038,-0.59,21900,{"date":1368,"open":1369,"high":1370,"low":1369,"close":1361,"change":1371,"percent_change":1372,"volume":1260,"transactions":9,"vwap":1361},"2026-03-23",5.95,6.55,0.604,10.37,{"date":1374,"open":1375,"high":1375,"low":1376,"close":1377,"change":1378,"percent_change":225,"volume":1379,"transactions":9,"vwap":1377},"2026-03-20",6.36,5.735,5.826,-0.604,22300,{"date":1381,"open":870,"high":870,"low":447,"close":1361,"change":1382,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1361},"2026-03-19",-1.164,-15.33,67800,{"date":1386,"open":1387,"high":1171,"low":1388,"close":1389,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1389},"2026-03-18",8.02,7.58,7.594,-0.46,-5.71,25400,{"date":1394,"open":1395,"high":1396,"low":1032,"close":1397,"change":1398,"percent_change":1399,"volume":1252,"transactions":9,"vwap":1397},"2026-03-17",8.13,8.44,8.054,-0.033,-0.41,{"date":1401,"open":1402,"high":965,"low":1403,"close":1404,"change":1405,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1404},"2026-03-16",7.9,7.6,8.087,0.577,7.68,45600,{"date":1409,"open":1410,"high":1242,"low":1411,"close":1412,"change":1413,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1412},"2026-03-13",8.52,7.36,7.51,-0.826,-9.91,42400,{"date":1417,"open":1418,"high":1141,"low":1007,"close":1419,"change":1420,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1419},"2026-03-12",8.72,8.336,-0.598,-6.69,32300,{"date":1424,"open":1425,"high":1426,"low":1427,"close":1428,"change":1429,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1428},"2026-03-11",8.61,9.15,8.53,8.934,0.174,1.99,21800,{"date":1433,"open":1434,"high":1220,"low":966,"close":1435,"change":1436,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1435},"2026-03-10",8.58,8.76,0.33,3.91,42000,{"date":1440,"open":1441,"high":1024,"low":1442,"close":1024,"change":1443,"percent_change":886,"volume":1444,"transactions":9,"vwap":1024},"2026-03-09",7.54,7.45,0.561,26000,{"date":1446,"open":1447,"high":1448,"low":1072,"close":1449,"change":1450,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1449},"2026-03-06",7.61,8.48,7.869,-0.051,-0.64,27700,{"date":1454,"open":1455,"high":1456,"low":1457,"close":1458,"change":1459,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1458},"2026-03-05",8.66,8.984,7.74,7.92,-0.92,-10.41,52000,{"date":1463,"open":1464,"high":1464,"low":1109,"close":1465,"change":1466,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1465},"2026-03-04",9.1,8.84,0.069,0.79,28000,{"date":1470,"open":1425,"high":1100,"low":1471,"close":1472,"change":1473,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1472},"2026-03-03",8.2,8.771,-0.699,-7.38,59600,{"date":1477,"open":1478,"high":1479,"low":1478,"close":1480,"change":1481,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1480},"2026-03-02",7.82,9.51,9.47,1.323,16.24,76000,{"date":1485,"open":1486,"high":1242,"low":1487,"close":1488,"change":1489,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1488},"2026-02-27",8.01,7.611,8.147,-0.352,-4.14,122800,{"date":1493,"open":1494,"high":1242,"low":1495,"close":1496,"change":1497,"percent_change":579,"volume":1498,"transactions":9,"vwap":1496},"2026-02-26",8.36,7.955,8.499,0.367,64700,{"date":1500,"open":1501,"high":1109,"low":1502,"close":1503,"change":1504,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1503},"2026-02-25",8.42,8.101,8.132,0.095,1.18,50400,{"date":1508,"open":1264,"high":1509,"low":1510,"close":1511,"change":1512,"percent_change":1219,"volume":1513,"transactions":9,"vwap":1511},"2026-02-24",8.119,6.97,8.037,0.681,43300,{"date":1515,"open":1516,"high":895,"low":1517,"close":1518,"change":1519,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1518},"2026-02-23",6.95,6.9,7.356,0.139,1.93,29400,{"date":1523,"open":1524,"high":1525,"low":1526,"close":1527,"change":1528,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1527},"2026-02-20",7.99,8.16,7.18,7.217,-0.913,-11.23,35300,{"date":1532,"open":986,"high":1533,"low":1534,"close":1395,"change":1535,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1395},"2026-02-19",8.22,7.53,0.134,1.68,17700,{"date":1539,"open":1540,"high":1541,"low":1542,"close":1543,"change":1544,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1543},"2026-02-18",7.87,8.154,7.709,7.996,0.246,3.17,15700,{"date":1548,"open":1549,"high":1550,"low":1551,"close":1196,"change":1552,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1196},"2026-02-17",7.455,7.777,7.08,-0.281,-3.5,15600,{"date":1556,"open":878,"high":1557,"low":1558,"close":1559,"change":1560,"percent_change":670,"volume":1561,"transactions":9,"vwap":1559},"2026-02-13",8.11,7.427,8.031,0.248,10700,{"date":1563,"open":1157,"high":1157,"low":1564,"close":1565,"change":1566,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1565},"2026-02-12",7.755,7.783,-1.012,-11.51,10000,{"date":1570,"open":1571,"high":1572,"low":1573,"close":1574,"change":1348,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1574},"2026-02-11",9.18,9.19,8.315,8.795,-5.73,31100,{"date":1578,"open":1579,"high":1211,"low":1580,"close":1581,"change":1582,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1581},"2026-02-10",9.4,9.14,9.33,-0.11,-1.17,26700,{"date":1586,"open":1587,"high":1588,"low":1589,"close":1590,"change":1591,"percent_change":396,"volume":1584,"transactions":9,"vwap":1590},"2026-02-09",8.96,9.558,8.68,9.44,0.44,{"date":1593,"open":1594,"high":1141,"low":1594,"close":1149,"change":1595,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1149},"2026-02-06",8.29,1.35,17.65,43800,{"date":1599,"open":1471,"high":1157,"low":1403,"close":1600,"change":1601,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1600},"2026-02-05",7.65,-1.23,-13.85,61200,{"date":1605,"open":1606,"high":1606,"low":1607,"close":1608,"change":1609,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1608},"2026-02-04",10.33,7.86,8.88,-1.309,-12.85,52300,{"date":1613,"open":1126,"high":1614,"low":1615,"close":1616,"change":1617,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1616},"2026-02-03",10.24,9.23,10.189,1.529,17.66,76600,{"date":1621,"open":1009,"high":1622,"low":1623,"close":1455,"change":1624,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1455},"2026-02-02",9.66,8.56,0.213,2.52,86400,{"date":1628,"open":24,"high":991,"low":1007,"close":1629,"change":1630,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1629},"2026-01-30",8.447,-1.103,-11.55,194400,{"date":1634,"open":1635,"high":1635,"low":1636,"close":1637,"change":1638,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1637},"2026-01-29",10.43,8.33,9.55,-1.58,-14.2,333300,{"date":1642,"open":1643,"high":1643,"low":1644,"close":1329,"change":1645,"percent_change":107,"volume":1646,"transactions":9,"vwap":1329},"2026-01-28",11.46,10.55,0.08,71600,{"date":1648,"open":1649,"high":1650,"low":1651,"close":1652,"change":1653,"percent_change":1572,"volume":1654,"transactions":9,"vwap":1652},"2026-01-27",10.14,11.44,10.01,11.05,0.93,162200,{"date":1656,"open":1657,"high":1657,"low":1658,"close":1659,"change":1284,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1659},"2026-01-26",13.4,9.78,10.12,-16.91,318300,{"date":1663,"open":1664,"high":1665,"low":1666,"close":1667,"change":1668,"percent_change":223,"volume":1669,"transactions":9,"vwap":1667},"2026-01-23",12.22,12.5,11.14,12.18,0.42,54800,{"date":1671,"open":1672,"high":1673,"low":1672,"close":1674,"change":1343,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1674},"2026-01-22",10.93,12.7,11.76,11.57,67900,{"date":1678,"open":1679,"high":1680,"low":1637,"close":1681,"change":1682,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1681},"2026-01-21",12.51,12.839,10.54,-1.31,-11.05,134700,{"date":1686,"open":1687,"high":1688,"low":1689,"close":1690,"change":1691,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1690},"2026-01-20",11.79,13.069,11.49,11.85,-0.205,-1.7,94900,{"date":1695,"open":1696,"high":1697,"low":1698,"close":1699,"change":1700,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1699},"2026-01-16",11.525,12.3,11,12.055,0.771,6.83,45100,{"date":1704,"open":1705,"high":1705,"low":1133,"close":1706,"change":1707,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1706},"2026-01-15",11.81,11.284,-0.94,-7.69,118000,{"date":1711,"open":1712,"high":622,"low":1713,"close":1714,"change":1715,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1714},"2026-01-14",10.67,9.95,12.224,1.574,14.78,187200,{"date":1719,"open":1720,"high":1721,"low":1722,"close":1723,"change":1724,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1723},"2026-01-13",11.89,12,10.331,10.65,-0.304,-2.78,81500,{"date":1728,"open":1729,"high":1730,"low":1148,"close":1731,"change":1732,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1731},"2026-01-12",10.28,11.505,10.954,1.053,10.64,56700,{"date":1736,"open":1737,"high":1738,"low":1150,"close":1739,"change":1740,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1739},"2026-01-09",9.81,10.13,9.901,0.271,2.81,66000,{"date":1744,"open":1745,"high":1746,"low":1747,"close":1748,"change":1120,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1748},"2026-01-08",9.79,10.94,9.57,9.63,-4.84,80000,{"date":1752,"open":1753,"high":1754,"low":1581,"close":1659,"change":1755,"percent_change":1465,"volume":1208,"transactions":9,"vwap":1659},"2026-01-07",9.65,10.552,0.822,{"date":1757,"open":1748,"high":1748,"low":1758,"close":1759,"change":1760,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1759},"2026-01-06",8.843,9.298,0.402,4.52,55700,{"date":1764,"open":1090,"high":974,"low":1765,"close":1766,"change":1767,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1766},"2026-01-05",8.35,8.896,1.026,13.04,10300,{"date":1771,"open":1772,"high":1402,"low":1772,"close":1540,"change":1773,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1540},"2026-01-02",6.89,1.166,17.39,29900,{"date":1777,"open":1778,"high":1778,"low":1779,"close":1780,"change":1781,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1780},"2025-12-31",6.8,6.53,6.704,0.016,0.24,14100,{"date":1785,"open":1786,"high":870,"low":1787,"close":1787,"change":1788,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1787},"2025-12-30",6.74,6.688,-0.377,-5.34,7200,{"date":1792,"open":1793,"high":1793,"low":1264,"close":1794,"change":1795,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1794},"2025-12-29",7.46,7.065,-0.451,-6,13000,{"date":1799,"open":1800,"high":1800,"low":1255,"close":1801,"change":1802,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1801},"2025-12-26",7.78,7.516,-0.329,-4.19,5100,{"date":1806,"open":1807,"high":1081,"low":1807,"close":1808,"change":1809,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1808},"2025-12-24",7.73,7.845,0.107,1.38,8100,{"date":1813,"open":1447,"high":1814,"low":1447,"close":1815,"change":1816,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1815},"2025-12-23",8.03,7.738,-0.037,-0.48,4300,{"date":1820,"open":1821,"high":1822,"low":1823,"close":1243,"change":1824,"percent_change":122,"volume":1825,"transactions":9,"vwap":1243},"2025-12-22",7.77,8.019,7.67,0.076,22000,{"date":1827,"open":1793,"high":1828,"low":1829,"close":1830,"change":1831,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1830},"2025-12-19",7.834,7.34,7.699,0.51,7.09,11900,{"date":1835,"open":1442,"high":1836,"low":887,"close":1837,"change":1838,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1837},"2025-12-18",7.93,7.189,-0.004,-0.06,6500,{"date":1842,"open":1607,"high":1843,"low":1249,"close":1844,"change":1845,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1844},"2025-12-17",8.07,7.193,-0.378,-4.99,7800,{"date":1849,"open":895,"high":1850,"low":1851,"close":1850,"change":1852,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1850},"2025-12-16",7.571,7.27,0.071,0.95,15900,{"date":1856,"open":1455,"high":1857,"low":1793,"close":878,"change":1858,"percent_change":1859,"volume":1860,"transactions":9,"vwap":878},"2025-12-15",8.83,-1.062,-12.4,183100,{"date":1862,"open":1590,"high":1480,"low":1863,"close":1864,"change":1865,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1864},"2025-12-12",8.31,8.562,-1.096,-11.35,4900,{"date":1869,"open":1425,"high":1870,"low":1425,"close":1871,"change":1872,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1871},"2025-12-11",9.67,9.658,0.617,6.82,26400,{"date":1876,"open":1877,"high":1877,"low":1878,"close":1879,"change":1880,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1879},"2025-12-10",9.52,8.873,9.041,-0.583,-6.06,28700,{"date":1884,"open":1480,"high":1885,"low":1480,"close":1886,"change":1887,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1886},"2025-12-09",9.903,9.624,-0.443,-4.4,12400,{"date":1891,"open":1892,"high":1893,"low":1894,"close":1895,"change":1896,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1895},"2025-12-08",9.955,10.08,9.38,10.067,-0.314,-3.02,11300,{"date":1900,"open":1901,"high":1902,"low":1372,"close":1903,"change":1645,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1903},"2025-12-05",10.89,10.9,10.381,0.78,47100,{"date":1907,"open":975,"high":1908,"low":975,"close":1909,"change":1910,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1909},"2025-12-04",10.35,10.301,0.963,10.31,32700,{"date":1914,"open":1915,"high":1915,"low":1916,"close":1917,"change":1918,"percent_change":1421,"volume":1919,"transactions":9,"vwap":1917},"2025-12-03",9.8,8.95,9.338,-0.669,29800,{"date":1921,"open":1922,"high":1923,"low":1877,"close":1924,"change":1925,"percent_change":1418,"volume":1926,"transactions":9,"vwap":1924},"2025-12-02",9.54,10.16,10.007,0.803,19900,{"date":1928,"open":1929,"high":1929,"low":1930,"close":1930,"change":1931,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1930},"2025-12-01",9.94,9.204,-1.236,-11.84,13700,{"date":1935,"open":1936,"high":1937,"low":1936,"close":1938,"change":1939,"percent_change":1940,"volume":1790,"transactions":9,"vwap":1938},"2025-11-28",10.061,10.525,10.44,0.553,5.59,{"date":1942,"open":1479,"high":1108,"low":1480,"close":1943,"change":1944,"percent_change":1249,"volume":1945,"transactions":9,"vwap":1943},"2025-11-26",9.887,0.663,23400,{"date":1947,"open":1219,"high":1948,"low":1949,"close":1950,"change":1951,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1950},"2025-11-25",9.39,8.65,9.224,-0.325,-3.4,7600,{"date":1955,"open":1956,"high":1957,"low":1589,"close":1958,"change":1959,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1958},"2025-11-24",8.97,9.61,9.549,1.136,13.5,53700,{"date":1963,"open":964,"high":964,"low":1607,"close":1964,"change":1965,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1964},"2025-11-21",8.413,-0.448,-5.06,68200,{"date":1969,"open":1970,"high":1971,"low":1099,"close":1972,"change":1973,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1972},"2025-11-20",11.67,11.72,8.861,-2.504,-22.03,119300,{"date":1977,"open":1978,"high":1979,"low":1980,"close":1981,"change":1982,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1981},"2025-11-19",10.59,12.13,10.3,11.365,1.678,17.32,114500,{"date":1986,"open":1587,"high":1987,"low":1587,"close":1988,"change":1989,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1988},"2025-11-18",10.15,9.687,0.567,6.22,65200,{"date":1993,"open":1994,"high":1995,"low":1418,"close":1150,"change":1996,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1150},"2025-11-17",9.49,9.69,-0.556,-5.75,17200,{"date":2000,"open":2001,"high":2002,"low":1418,"close":2003,"change":2004,"percent_change":2005,"volume":1919,"transactions":9,"vwap":2003},"2025-11-14",9.06,10.026,9.676,0.318,3.4,{"date":2007,"open":2008,"high":2009,"low":2010,"close":2011,"change":2012,"percent_change":2013,"volume":2014,"transactions":9,"vwap":2011},"2025-11-13",10.319,10.58,9.13,9.358,-0.762,-7.53,96000,{"date":2016,"open":2017,"high":2018,"low":1922,"close":1659,"change":2019,"percent_change":865,"volume":2020,"transactions":9,"vwap":1659},"2025-11-12",10.78,10.85,-0.744,103900,{"date":2022,"open":1643,"high":278,"low":1978,"close":2023,"change":2024,"percent_change":2025,"volume":2026,"transactions":9,"vwap":2023},"2025-11-11",10.864,-0.874,-7.45,109400,{"date":2028,"open":2029,"high":2030,"low":2031,"close":2032,"change":2033,"percent_change":2034,"volume":2035,"transactions":9,"vwap":2032},"2025-11-10",10.601,12.26,10.51,11.738,1.897,19.28,179600,{"date":2037,"open":1411,"high":1649,"low":1411,"close":2038,"change":2039,"percent_change":2040,"volume":2041,"transactions":9,"vwap":2038},"2025-11-07",9.841,1.986,25.28,64200,{"date":2043,"open":2044,"high":1615,"low":2045,"close":2045,"change":2046,"percent_change":1529,"volume":2047,"transactions":9,"vwap":2045},"2025-11-06",9.22,7.855,-0.994,67600,{"date":2049,"open":2050,"high":2051,"low":1179,"close":2052,"change":2053,"percent_change":2053,"volume":2054,"transactions":9,"vwap":2052},"2025-11-05",8.64,9.01,8.849,0,13200,{"date":2056,"open":1119,"high":2057,"low":1949,"close":2052,"change":1459,"percent_change":2058,"volume":2059,"transactions":9,"vwap":2052},"2025-11-04",9.7,-9.42,19300,{"date":2061,"open":2062,"high":2063,"low":2064,"close":2065,"change":2066,"percent_change":2067,"volume":2068,"transactions":9,"vwap":2065},"2025-11-03",11.2,11.26,9.73,9.769,-1.991,-16.93,38200,{"date":2070,"open":2071,"high":2071,"low":2072,"close":1674,"change":2073,"percent_change":2074,"volume":2075,"transactions":9,"vwap":1674},"2025-10-31",12.55,11.328,-0.771,-6.15,58500,{"date":2077,"open":2078,"high":2079,"low":2080,"close":2081,"change":2082,"percent_change":2083,"volume":2084,"transactions":9,"vwap":2081},"2025-10-30",13.11,13.12,11.77,12.531,0.281,2.29,101000,{"date":2086,"open":1679,"high":1673,"low":2087,"close":2088,"change":2089,"percent_change":2090,"volume":2091,"transactions":9,"vwap":2088},"2025-10-29",11.95,12.25,-0.27,-2.16,58800,{"date":2093,"open":2094,"high":21,"low":2095,"close":2096,"change":2097,"percent_change":2098,"volume":2099,"transactions":9,"vwap":2096},"2025-10-28",12.66,12.411,12.52,-0.284,-2.22,49200,{"date":175,"open":2101,"high":2101,"low":2102,"close":2103,"change":2104,"percent_change":2105,"volume":2106,"transactions":9,"vwap":2103},13.24,11.62,12.804,-0.436,-3.29,20100]