[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NBIG":3,"homepage-market-summary":26,"stock-historical-NBIG":168},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"NBIG","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 NBIS 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},17.62,19.37,19.415,17.29,19.19,-1.57,-8.18,2608964.536932,47.81,4.51,1383041.162800394,30.3,236,{"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},1383041,326397714.420893,3.05,"2025-10-27",[177,180,190,201,211,222,233,243,254,265,276,287,298,309,320,331,341,351,362,372,382,391,401,410,421,432,443,452,463,473,483,493,504,514,525,536,546,557,568,578,588,598,609,619,629,640,651,662,673,684,694,704,715,726,737,747,758,769,779,790,800,808,816,823,831,840,849,858,867,876,885,894,901,910,918,927,936,945,954,962,971,980,989,998,1007,1015,1024,1032,1041,1049,1058,1066,1074,1083,1091,1100,1107,1116,1125,1132,1141,1150,1158,1167,1176,1183,1192,1197,1206,1214,1222,1230,1237,1244,1250,1257,1265,1274,1280,1289,1296,1304,1312,1319,1327,1335,1342,1351,1358,1366,1374,1381,1389,1397,1405,1413,1422,1430,1438,1446,1454,1462,1470,1478,1486,1495,1503,1512,1519,1528,1537,1546,1553,1560,1569,1578,1584,1591,1600,1606,1615,1621,1629,1634,1642,1650,1659,1667,1674,1681,1687,1696,1704,1710,1718,1724,1730,1737,1744,1751,1757,1764,1773,1779,1787,1795,1799,1807,1814,1821,1829,1836,1844,1852,1860,1868,1877,1884,1892,1900,1907,1915,1923,1928,1935,1943,1949,1958,1965,1971,1977,1985,1993,2001,2010,2016,2023,2029,2038,2043,2050,2055,2063,2071,2078,2086,2095,2103,2110,2119,2128,2136,2144,2152,2161,2168],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":18,"percent_change":19,"volume":20,"transactions":178,"vwap":179},11490,18.0849,{"date":181,"open":182,"high":183,"low":184,"close":17,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-02",18.225,20.05,18.1,1.52,8.6,2268675.126125,9655,19.2791,{"date":191,"open":192,"high":193,"low":194,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-10-01",18.2,18.76,17.06,17.67,-0.58,-3.18,2130226.039954,10975,17.8275,{"date":202,"open":203,"high":204,"low":184,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-30",19.49,20.48,18.25,-0.22,-1.19,2816101.774417,14096,18.887,{"date":212,"open":213,"high":214,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-29",18.02,19.91,17.9,18.47,0.86,4.88,2358070.143822,11142,18.8954,{"date":223,"open":224,"high":225,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-28",18.05,19.68,17.0701,17.61,-0.86,-4.66,1797743.91403,9252,18.1581,{"date":234,"open":235,"high":236,"low":237,"close":216,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-25",19.85,20,18.17,-0.99,-5.09,2009002.244826,10333,18.8629,{"date":244,"open":245,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-24",17.755,20.305,17.4,19.46,2.5,14.74,3618299.658635,15680,19.1328,{"date":255,"open":256,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-23",18.26,18.52,16.9303,16.96,-1.54,-8.32,1971490.021048,8720,17.822,{"date":266,"open":267,"high":268,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-22",18,20.08,17.81,18.5,0.54,3.01,2621963.878364,12149,18.7027,{"date":277,"open":278,"high":279,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-21",16.98,18.7,16.25,17.96,1.42,8.59,2783861.121427,13761,17.573,{"date":288,"open":289,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-18",15.76,16.7,14.68,16.54,0.74,4.68,2961602.250919,10984,15.8024,{"date":299,"open":300,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-17",17.53,17.8,14.65,15.8,1.19,8.15,4665138.256319,19418,15.4909,{"date":310,"open":311,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-16",15.06,16.13,14.47,14.61,0.24,1.67,1721980.231823,8406,15.3014,{"date":321,"open":322,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-15",14.95,15.64,14.29,14.37,-0.69,-4.58,1049694.333923,5474,14.8056,{"date":332,"open":333,"high":334,"low":335,"close":311,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-14",13.91,16.099,13.8,-1.84,-10.89,2256582.750965,11358,15.1286,{"date":342,"open":343,"high":343,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-11",18.48,16.77,16.9,-0.56,-3.21,1961966.034766,9560,17.5311,{"date":352,"open":353,"high":354,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-10",18.4,19.1,17.1401,17.46,-1.94,-10,1206148.706864,6762,17.829,{"date":363,"open":364,"high":365,"low":366,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-09",20.59,21.032,19.4,-0.6,-3,1295177.192165,6831,20.0077,{"date":373,"open":374,"high":375,"low":376,"close":236,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-08",18.61,21.68,18.55,2.63,15.14,3383618.643681,13714,19.8165,{"date":383,"open":384,"high":385,"low":322,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-04",15.03,17.37,2.25,14.88,1975550.555271,7692,16.0079,{"date":392,"open":393,"high":394,"low":395,"close":396,"change":41,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-03",14.085,15.27,13.18,15.12,6.11,1781252.92902,6122,14.5297,{"date":402,"open":403,"high":325,"low":404,"close":405,"change":117,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-02",13.11,13.02,14.25,4.63,1436657.266254,5582,13.7735,{"date":411,"open":412,"high":413,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-09-01",13.6,14.0566,12.96,13.62,-0.98,-6.71,1442603.075101,6774,13.5285,{"date":422,"open":423,"high":424,"low":425,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-31",14.54,14.8953,13.9,14.6,-0.41,-2.73,926708.756668,4855,14.3126,{"date":433,"open":434,"high":435,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-28",15.405,15.7699,14.4401,15.01,-1.36,-8.31,1636735.853208,8407,14.995,{"date":444,"open":445,"high":301,"low":446,"close":447,"change":117,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-27",17.1,15.95,16.37,4,1868616.678753,9824,16.8088,{"date":453,"open":454,"high":455,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-26",15.9301,16.87,15.7,15.74,-1.2,-7.08,1602721.151344,7738,16.5411,{"date":464,"open":465,"high":466,"low":289,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-25",16.44,17.1799,16.94,1.58,10.29,1368992.745983,6714,16.572,{"date":474,"open":475,"high":303,"low":476,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-24",15.44,14.0301,15.36,-1.28,-7.69,1331508.682024,7894,14.9091,{"date":484,"open":485,"high":353,"low":486,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-21",17.74,16.46,16.64,-0.15,-0.89,2448381.756527,10546,17.2805,{"date":494,"open":495,"high":496,"low":497,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-20",17.15,17.24,15.56,16.79,-0.55,-3.17,3174232.034773,13996,16.4229,{"date":505,"open":506,"high":203,"low":507,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-19",18.91,15.652,17.34,-4.4,-20.24,4903916.625001,26789,17.6418,{"date":515,"open":516,"high":517,"low":518,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-18",25.575,26.6389,21.04,21.74,-3.84,-15.01,1843129.012002,13556,23.2876,{"date":526,"open":527,"high":528,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-17",27.1,27.92,24.62,25.58,-1.76,-6.44,1580314.260889,12256,26.5126,{"date":537,"open":538,"high":539,"low":540,"close":541,"change":542,"percent_change":485,"volume":543,"transactions":544,"vwap":545},"2026-08-14",23.9,27.54,23.75,27.34,4.12,2383055.055215,18676,25.9627,{"date":547,"open":548,"high":549,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-13",23.36,27.14,21.8604,23.22,-0.78,-3.25,4107611.278693,25582,24.3501,{"date":558,"open":559,"high":560,"low":561,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-12",19.35,24.05,17.7,24,9.72,68.07,6853434.095242,43493,20.2258,{"date":569,"open":570,"high":426,"low":571,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-11",13.53,13.48,14.28,1.27,9.76,4594628.187455,22875,14.1782,{"date":579,"open":580,"high":581,"low":582,"close":583,"change":499,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-10",13.22,14.75,12.88,13.01,-4.06,2128046.952536,14329,13.7601,{"date":589,"open":590,"high":590,"low":591,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-07",14.925,12.54,13.56,-0.3,-2.16,3074659.266145,18158,13.5563,{"date":599,"open":600,"high":601,"low":602,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-08-06",16.575,18.31,13.78,13.86,-5.04,-26.67,3622779.123185,23834,15.8521,{"date":610,"open":611,"high":364,"low":612,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-08-05",19.13,18.19,18.9,-1.23,-6.11,1996324.37178,13992,19.4549,{"date":620,"open":374,"high":621,"low":622,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-08-04",20.7799,18.44,20.13,2.14,11.9,2779519.354643,16152,19.6316,{"date":630,"open":631,"high":632,"low":633,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-08-03",13.585,19.3304,12.45,17.99,3.41,23.39,3865415.730918,22350,16.9097,{"date":641,"open":642,"high":643,"low":644,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-31",16.2,16.73,13.375,14.58,0.28,1.96,4770632.066968,24540,14.8274,{"date":652,"open":653,"high":654,"low":655,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-30",12.19,15.22,11.8808,14.3,5.03,54.26,5479470.315785,20891,13.7771,{"date":663,"open":664,"high":665,"low":666,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-29",12.42,12.74,8.93,9.27,-3.07,-24.88,5158124.780304,20414,10.1958,{"date":674,"open":675,"high":676,"low":677,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-28",13.96,14.11,11.0926,12.34,-3.09,-20.03,3197215.48105,15924,12.2604,{"date":685,"open":345,"high":686,"low":687,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-27",17.31,14.27,15.43,-0.02,-0.13,2658213.961284,14189,15.4797,{"date":695,"open":696,"high":696,"low":697,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-24",21.57,15.185,15.45,-6.65,-30.09,3430803.152577,19491,17.5414,{"date":705,"open":706,"high":707,"low":708,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-23",20.75,23.825,20.7001,22.1,0.61,2.84,1761890.626229,10714,22.1737,{"date":716,"open":717,"high":718,"low":719,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":724,"vwap":725},"2026-07-22",20.26,23.51,19.78,21.49,0.23,1.08,2006065.676583,11307,22.2109,{"date":727,"open":728,"high":729,"low":730,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":735,"vwap":736},"2026-07-21",17.14,21.3799,17.07,21.26,5.75,37.07,2954919.394767,13679,19.4999,{"date":738,"open":739,"high":247,"low":740,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":745,"vwap":746},"2026-07-20",16.185,14.91,15.51,0.75,5.08,2271331.031906,12817,15.9857,{"date":748,"open":749,"high":750,"low":751,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":756,"vwap":757},"2026-07-17",12.56,16.12,12.5206,14.76,1.04,7.58,3200256.790989,13211,14.6474,{"date":759,"open":760,"high":761,"low":762,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":767,"vwap":768},"2026-07-16",17.28,17.715,13.28,13.72,-5.25,-27.68,3708330.976361,18910,14.9954,{"date":770,"open":771,"high":772,"low":773,"close":774,"change":158,"percent_change":775,"volume":776,"transactions":777,"vwap":778},"2026-07-15",18.655,19.71,16.785,18.97,4.86,1739984.623379,10690,18.514,{"date":780,"open":781,"high":782,"low":783,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":788,"vwap":789},"2026-07-14",22.75,23.88,17.87,18.09,-3.34,-15.59,2384900.191663,15490,19.6633,{"date":791,"open":792,"high":793,"low":717,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":798,"vwap":799},"2026-07-13",21.8,23.2096,21.43,-1.9,-8.14,1300473.691413,8705,21.581,{"date":801,"open":802,"high":803,"low":804,"close":805,"change":34,"percent_change":806,"volume":807,"transactions":9,"vwap":805},"2026-07-10",22.25,24.34,20.82,23.33,2.91,1210500,{"date":809,"open":810,"high":810,"low":811,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-07-09",25.34,21.78,22.67,-0.18,-0.79,2125200,{"date":817,"open":622,"high":818,"low":205,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-07-08",23.059999,22.85,4.13,22.06,2178800,{"date":824,"open":825,"high":826,"low":353,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-07-07",20.2,21.241,18.72,-3.75,-16.69,1999400,{"date":832,"open":833,"high":834,"low":835,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-07-06",23.43,25,21.049999,22.47,-0.52,-2.26,1270100,{"date":841,"open":842,"high":843,"low":844,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-07-02",26.501,27.905,21.15,22.99,-3.23,-12.32,2440900,{"date":850,"open":851,"high":852,"low":853,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-07-01",29.35,31.15,25.965,26.22,-13.52,-34.02,3752800,{"date":859,"open":860,"high":861,"low":862,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-06-30",34.905,43.6,34,39.74,4.07,11.41,1237300,{"date":868,"open":869,"high":870,"low":871,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-06-29",32.6,36.23,28.99,35.67,5.38,17.76,745100,{"date":877,"open":878,"high":879,"low":880,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-06-26",31.81,32.595,28.84,30.29,-4.57,-13.11,854400,{"date":886,"open":887,"high":888,"low":889,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-06-25",39.185,40,33.81,34.86,-0.84,-2.35,663100,{"date":895,"open":896,"high":896,"low":897,"close":898,"change":229,"percent_change":899,"volume":900,"transactions":9,"vwap":898},"2026-06-24",40.62,32.7,35.7,-11.55,1033300,{"date":902,"open":903,"high":904,"low":905,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-06-23",34.5,46.18,32.98,40.36,-2.49,-5.81,826900,{"date":911,"open":912,"high":21,"low":913,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-06-22",44.98,41.099998,42.85,-0.82,-1.88,647200,{"date":919,"open":920,"high":921,"low":922,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-06-18",47.09,47.39,40.507,43.67,1.585,3.77,1187900,{"date":928,"open":929,"high":930,"low":931,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-06-17",37.84,46.9,37.5,42.084999,4.365,11.57,1543400,{"date":937,"open":938,"high":939,"low":940,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-06-16",34.69,41,34.51,37.72,1.47,4.06,987000,{"date":946,"open":947,"high":948,"low":949,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-06-15",33.8,36.98,32.575,36.25,6.95,23.72,997500,{"date":955,"open":956,"high":957,"low":958,"close":959,"change":960,"percent_change":186,"volume":961,"transactions":9,"vwap":959},"2026-06-12",29.5,31.92,27.25,29.3,2.32,1260500,{"date":963,"open":964,"high":965,"low":966,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-06-11",23.555,28.31,23.02,26.98,2.45,9.99,993300,{"date":972,"open":973,"high":974,"low":975,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-06-10",25.44,29.19,24.38,24.53,-1.96,-7.4,874500,{"date":981,"open":982,"high":983,"low":984,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-06-09",28.76,30.7,21.82,26.49,0.41,1.57,1673200,{"date":990,"open":991,"high":992,"low":993,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-06-08",31.75,31.84,25.97,26.08,-2.52,-8.81,1048700,{"date":999,"open":1000,"high":1001,"low":1002,"close":1003,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1003},"2026-06-05",34.35,34.685,25.3,28.6,-9.24,-24.42,1482500,{"date":1008,"open":1009,"high":1010,"low":1011,"close":929,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":929},"2026-06-04",32.46,39.122,30.791,2.22,6.23,802600,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1020,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1020},"2026-06-03",38.2,40.4,34.33,35.62,-2.57,-6.73,656900,{"date":1025,"open":1026,"high":1027,"low":1028,"close":1029,"change":458,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1029},"2026-06-02",41.7,43.49,38.099998,38.19,-3.05,778000,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1037,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1037},"2026-06-01",34.24,42.085999,32.5,39.39,9.03,29.74,1010100,{"date":1042,"open":956,"high":1043,"low":1044,"close":1045,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1045},"2026-05-29",31.02,25.27,30.36,1.1,3.76,960700,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2026-05-28",30.18,30.89,27.597,29.26,4.24,16.95,1162300,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1063,"change":1064,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1063},"2026-05-27",24.94,25.345,22.63,25.02,0,1065700,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1063,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1063},"2026-05-26",28.030001,28.2,24.36,-1.608,-6.04,814900,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1079,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1079},"2026-05-22",27.75,28.445,25.66,26.628,-1.422,-5.07,662600,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1088,"change":1089,"percent_change":1054,"volume":1090,"transactions":9,"vwap":1088},"2026-05-21",26.049999,29.66,25.6,28.049999,6.35,1273200,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1096,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1096},"2026-05-20",24.3,24.52,21.4,21.7,-1.32,-5.73,870600,{"date":1101,"open":1102,"high":1103,"low":1104,"close":966,"change":367,"percent_change":1105,"volume":1106,"transactions":9,"vwap":966},"2026-05-19",21.64,24.25,19.686,-2.54,947500,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1112,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1112},"2026-05-18",28.245,28.51,21.1,23.62,-5.12,-17.81,1580400,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1121,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1121},"2026-05-15",28.27,31.2,26.66,28.74,-0.46,-1.58,1315600,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1130,"change":635,"percent_change":580,"volume":1131,"transactions":9,"vwap":1130},"2026-05-14",27.16,32.24,25.985,29.2,1555500,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1137,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1137},"2026-05-13",25.059999,27.94,23.049999,25.79,6.17,31.45,2522300,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1146,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1146},"2026-05-12",20.02,21,18.07,19.62,-1.65,-7.76,677400,{"date":1151,"open":214,"high":1152,"low":1153,"close":1154,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1154},"2026-05-11",23.41,19.66,21.27,1.97,10.21,587200,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1163,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1163},"2026-05-08",20.84,21.61,19.16,19.3,-1.68,-8.01,750500,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1172,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1172},"2026-05-07",22.54,24.24,19.14,20.98,-2.47,-10.53,1029800,{"date":1177,"open":268,"high":1178,"low":1179,"close":1180,"change":1181,"percent_change":984,"volume":1182,"transactions":9,"vwap":1180},"2026-05-06",23.7,19.2,23.45,4.2,1023400,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1188,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1188},"2026-05-05",18.39,20.24,17.72,19.25,-0.21,-1.08,782000,{"date":1193,"open":280,"high":236,"low":280,"close":248,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":248},"2026-05-04",4.35,28.79,1507900,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1202,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1202},"2026-05-01",12.8,15.408,12.71,15.11,2.76,22.35,1199100,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1211,"change":346,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1211},"2026-04-30",13.5,13.79,11.692,12.35,-4.34,872500,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1219,"change":753,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1219},"2026-04-29",12.67,13.23,11.63,12.91,8.76,1096800,{"date":1223,"open":1224,"high":414,"low":1225,"close":1226,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1226},"2026-04-28",12.43,11.35,11.87,-1.74,-12.78,1145700,{"date":1231,"open":1232,"high":1232,"low":1224,"close":1233,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1233},"2026-04-27",14.33,13.61,-0.39,-2.79,730400,{"date":1238,"open":356,"high":1239,"low":335,"close":1240,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1240},"2026-04-24",17.77,14,-2.09,-12.99,1420400,{"date":1245,"open":289,"high":1246,"low":688,"close":1247,"change":1248,"percent_change":158,"volume":1249,"transactions":9,"vwap":1247},"2026-04-23",17.85,16.09,0.14,1157200,{"date":1251,"open":1252,"high":1253,"low":457,"close":446,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":446},"2026-04-22",17.275,18.145,0.02,0.13,553500,{"date":1258,"open":1259,"high":16,"low":1260,"close":1261,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1261},"2026-04-21",16.85,15.83,15.93,-0.47,-2.87,838800,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1270,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1270},"2026-04-20",16.18,17.08,15.47,16.4,0.31,1.93,819300,{"date":1275,"open":1276,"high":1276,"low":456,"close":1247,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1247},"2026-04-17",17.68,-1.79,-10.01,751600,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1285,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1285},"2026-04-16",18.21,18.63,16.8,17.88,-0.33,-1.81,603100,{"date":1290,"open":344,"high":1291,"low":1292,"close":1282,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1282},"2026-04-15",18.29,16.1,0.95,5.5,947300,{"date":1297,"open":1298,"high":213,"low":1299,"close":1300,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1300},"2026-04-14",17.030001,16.59,17.26,1.49,9.45,1048200,{"date":1305,"open":1208,"high":1306,"low":1307,"close":1308,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1308},"2026-04-13",16.605,13.4,15.77,1.9,13.7,1276200,{"date":1313,"open":1314,"high":752,"low":1314,"close":1315,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1315},"2026-04-10",12.06,13.87,1.51,12.22,1645300,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1324,"change":1325,"percent_change":1185,"volume":1326,"transactions":9,"vwap":1324},"2026-04-09",10.4,12.37,10.395,12.36,1.92,1255600,{"date":1328,"open":1329,"high":1330,"low":1331,"close":1332,"change":304,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1332},"2026-04-08",10.7,10.875,9.561,10.44,12.86,1617800,{"date":1336,"open":1337,"high":1338,"low":1337,"close":1339,"change":102,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1339},"2026-04-07",8.21,9.32,9.25,8.57,1357100,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1347,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1347},"2026-04-06",7.93,8.71,7.81,8.52,0.55,6.9,927300,{"date":1352,"open":1353,"high":1354,"low":1355,"close":1356,"change":1293,"percent_change":570,"volume":1357,"transactions":9,"vwap":1356},"2026-04-02",6.3,8,6.288,7.97,1344900,{"date":1359,"open":754,"high":1360,"low":1361,"close":1362,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1362},"2026-04-01",7.87,6.97,7.02,-0.29,-3.97,1943500,{"date":1367,"open":1368,"high":1369,"low":1370,"close":1371,"change":942,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1371},"2026-03-31",6.53,7.32,6.31,7.31,25.17,2197700,{"date":1375,"open":1376,"high":1376,"low":1294,"close":1377,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1377},"2026-03-30",7.26,5.84,-1.21,-17.16,1609400,{"date":1382,"open":1346,"high":1383,"low":1384,"close":1385,"change":1386,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1385},"2026-03-27",7.85,6.98,7.05,-0.77,-9.85,785400,{"date":1390,"open":1391,"high":1391,"low":1392,"close":1393,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1393},"2026-03-26",8.95,7.75,7.82,-1.45,-15.64,1208700,{"date":1398,"open":1399,"high":1400,"low":1401,"close":667,"change":1402,"percent_change":1403,"volume":1404,"transactions":9,"vwap":667},"2026-03-25",9.64,9.9,9.02,0.01,0.11,815900,{"date":1406,"open":1407,"high":1408,"low":1409,"close":1410,"change":1403,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1410},"2026-03-24",9.5,9.7,8.81,9.26,1.2,955800,{"date":1414,"open":1415,"high":1416,"low":1417,"close":1418,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1418},"2026-03-23",9.62,10.32,9.06,9.15,-0.59,-6.06,1444100,{"date":1423,"open":1424,"high":1425,"low":1426,"close":1427,"change":326,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1427},"2026-03-20",10.23,10.73,8.904,9.74,-6.62,1670700,{"date":1431,"open":1432,"high":1332,"low":1433,"close":1434,"change":1435,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1434},"2026-03-19",9.37,9.251,10.43,0.5,5.04,1828700,{"date":1439,"open":1440,"high":1441,"low":1442,"close":1443,"change":1444,"percent_change":1181,"volume":1445,"transactions":9,"vwap":1443},"2026-03-18",9.285,10.595,9.19,9.93,0.4,2205200,{"date":1447,"open":1448,"high":1449,"low":1450,"close":1451,"change":1105,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1451},"2026-03-17",10.275,10.47,8.96,9.53,-21.04,4102700,{"date":1455,"open":1456,"high":1457,"low":1456,"close":1458,"change":1459,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1458},"2026-03-16",11.2,12.466,12.07,2.786,30.01,3182700,{"date":1463,"open":1464,"high":1465,"low":666,"close":1466,"change":1467,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1466},"2026-03-13",8.97,9.835,9.284,0.784,9.22,1547400,{"date":1471,"open":1472,"high":1473,"low":1474,"close":1475,"change":326,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1475},"2026-03-12",8.67,9,8.29,8.5,-7.51,727700,{"date":1479,"open":1480,"high":1481,"low":1482,"close":1442,"change":1483,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1442},"2026-03-11",8.27,9.48,8.13,2.257,32.55,2928200,{"date":1487,"open":1488,"high":1489,"low":1490,"close":1491,"change":1492,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1491},"2026-03-10",6.8,7.205,6.76,6.933,0.193,2.86,838400,{"date":1496,"open":1497,"high":1498,"low":1499,"close":1500,"change":1501,"percent_change":1201,"volume":1502,"transactions":9,"vwap":1500},"2026-03-09",5.7,6.77,5.64,6.74,0.76,777700,{"date":1504,"open":1505,"high":1506,"low":1507,"close":1508,"change":1509,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1508},"2026-03-06",6.37,6.78,5.913,5.98,-0.92,-13.33,976100,{"date":1513,"open":1514,"high":1515,"low":1516,"close":1349,"change":593,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1349},"2026-03-05",7.055,7.43,6.32,-4.17,513700,{"date":1520,"open":1521,"high":1522,"low":1523,"close":1524,"change":1525,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1524},"2026-03-04",6.25,7.3,6.245,7.2,1.434,24.87,1276900,{"date":1529,"open":1530,"high":1531,"low":1532,"close":1533,"change":1534,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1533},"2026-03-03",5.66,6.19,5.32,5.766,-0.594,-9.34,918500,{"date":1538,"open":1539,"high":1540,"low":1541,"close":1542,"change":1543,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1542},"2026-03-02",5.87,6.4,5.74,6.36,-0.04,-0.62,772200,{"date":1547,"open":1548,"high":1549,"low":1550,"close":1540,"change":838,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1540},"2026-02-27",7.66,7.73,5.94,-26.1,1621900,{"date":1554,"open":1409,"high":1468,"low":1555,"close":1556,"change":1557,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1556},"2026-02-26",8.17,8.66,-0.176,-1.99,588400,{"date":1561,"open":1562,"high":1563,"low":1564,"close":1565,"change":1566,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1565},"2026-02-25",8.675,9.07,8.35,8.836,0.556,6.71,714600,{"date":1570,"open":1571,"high":1572,"low":1573,"close":1574,"change":1575,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1574},"2026-02-24",7.7,8.46,7.55,8.28,0.29,3.63,689600,{"date":1579,"open":1376,"high":1580,"low":1524,"close":1581,"change":1444,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1581},"2026-02-23",8.05,7.99,5.27,668600,{"date":1585,"open":1473,"high":1586,"low":1587,"close":1588,"change":1147,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1588},"2026-02-20",9.34,7.439,7.59,-17.86,952700,{"date":1592,"open":1593,"high":1594,"low":1595,"close":1596,"change":1597,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1596},"2026-02-19",8.11,9.31,8.06,9.24,0.94,11.33,734500,{"date":1601,"open":1356,"high":1345,"low":1602,"close":1603,"change":1604,"percent_change":1475,"volume":1605,"transactions":9,"vwap":1603},"2026-02-18",7.565,8.3,0.65,787000,{"date":1607,"open":1608,"high":1609,"low":1610,"close":1611,"change":1612,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1611},"2026-02-17",7.4,7.9,7.03,7.65,-0.08,-1.03,614600,{"date":1616,"open":1617,"high":1580,"low":1540,"close":1549,"change":1618,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1549},"2026-02-13",6.44,1.25,19.29,1117900,{"date":1622,"open":1623,"high":1624,"low":1625,"close":1626,"change":1403,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1626},"2026-02-12",5.81,6.655,5.095,6.48,1.73,3966500,{"date":1630,"open":1361,"high":1376,"low":1138,"close":1505,"change":1631,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1505},"2026-02-11",-0.48,-7.01,2140000,{"date":1635,"open":1636,"high":1608,"low":1637,"close":1638,"change":1639,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1638},"2026-02-10",7.08,6.82,6.85,-0.16,-2.28,1122600,{"date":1643,"open":1644,"high":1645,"low":1646,"close":1647,"change":1597,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1647},"2026-02-09",5.8,7.113,5.73,7.01,15.49,782200,{"date":1651,"open":1652,"high":1653,"low":1654,"close":1655,"change":1656,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1655},"2026-02-06",5.23,6.14,4.99,6.07,1.53,33.7,1189700,{"date":1660,"open":1661,"high":1662,"low":22,"close":1663,"change":1664,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1663},"2026-02-05",5.3,5.53,4.54,-1.25,-21.59,737900,{"date":1668,"open":1669,"high":1669,"low":1670,"close":1671,"change":1672,"percent_change":829,"volume":1673,"transactions":9,"vwap":1671},"2026-02-04",6.56,5.16,5.79,-1.16,616300,{"date":1675,"open":1676,"high":1677,"low":1678,"close":951,"change":1271,"percent_change":1679,"volume":1680,"transactions":9,"vwap":951},"2026-02-03",6.905,7.12,6.15,4.67,527600,{"date":1682,"open":1683,"high":1488,"low":397,"close":1684,"change":1444,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1684},"2026-02-02",6.28,6.64,6.41,407600,{"date":1688,"open":1689,"high":1690,"low":1691,"close":1692,"change":1693,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1692},"2026-01-30",7.35,7.36,6.06,6.24,-1.6,-20.41,1041400,{"date":1697,"open":1572,"high":1698,"low":1699,"close":1700,"change":1701,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1700},"2026-01-29",8.555,7.18,7.84,-0.94,-10.71,748300,{"date":1705,"open":1706,"high":1401,"low":1482,"close":1707,"change":986,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1707},"2026-01-28",8.73,8.78,4.9,640800,{"date":1711,"open":1712,"high":1713,"low":1571,"close":1714,"change":1715,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1714},"2026-01-27",7.78,8.62,8.37,1.02,13.88,805700,{"date":1719,"open":1347,"high":1720,"low":1369,"close":1689,"change":1721,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1689},"2026-01-26",8.88,-0.5,-6.37,944500,{"date":1725,"open":1726,"high":1340,"low":1727,"close":1383,"change":427,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1383},"2026-01-23",8.16,7.69,-4.96,768300,{"date":1731,"open":1732,"high":1733,"low":1337,"close":1734,"change":1234,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1734},"2026-01-22",9.12,9.465,8.26,-4.51,550400,{"date":1738,"open":1464,"high":1739,"low":1740,"close":1741,"change":1742,"percent_change":82,"volume":1743,"transactions":9,"vwap":1741},"2026-01-21",9.21,7.6,8.65,-0.07,1177400,{"date":1745,"open":1746,"high":1747,"low":1347,"close":1748,"change":1277,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1748},"2026-01-20",9.28,9.68,8.72,-17.03,1038200,{"date":1752,"open":1753,"high":1754,"low":1417,"close":1755,"change":41,"percent_change":1401,"volume":1756,"transactions":9,"vwap":1755},"2026-01-16",10.02,10.825,10.51,868400,{"date":1758,"open":1759,"high":1760,"low":1418,"close":1399,"change":1761,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1399},"2026-01-15",9.85,10.351,0.334,3.59,721100,{"date":1765,"open":1766,"high":1767,"low":1768,"close":1769,"change":1770,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1769},"2026-01-14",10.01,10.115,8.815,9.306,-0.659,-6.61,550900,{"date":1774,"open":1416,"high":1332,"low":1775,"close":1776,"change":1777,"percent_change":553,"volume":1778,"transactions":9,"vwap":1776},"2026-01-13",9.66,9.965,-0.335,671000,{"date":1780,"open":1220,"high":1781,"low":1782,"close":1783,"change":1784,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1783},"2026-01-12",10.53,8.43,10.3,1.66,19.21,1359800,{"date":1788,"open":1706,"high":1789,"low":1790,"close":1791,"change":1792,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1791},"2026-01-09",9.88,8.58,8.64,0.07,0.82,913200,{"date":1796,"open":1782,"high":1302,"low":1714,"close":1340,"change":163,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1340},"2026-01-08",2.39,461400,{"date":1800,"open":1801,"high":1802,"low":1803,"close":1714,"change":1804,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1714},"2026-01-07",8.87,9.445,8.255,-0.74,-8.12,477200,{"date":1808,"open":1809,"high":1810,"low":1811,"close":1812,"change":573,"percent_change":642,"volume":1813,"transactions":9,"vwap":1812},"2026-01-06",8.33,9.16,7.54,9.11,1064600,{"date":1815,"open":1816,"high":1817,"low":1573,"close":1700,"change":1818,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1700},"2026-01-05",8.22,8.24,0.456,6.18,373700,{"date":1822,"open":1823,"high":1824,"low":1506,"close":1825,"change":1826,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1825},"2026-01-02",6.93,7.5,7.384,0.944,14.66,364900,{"date":1830,"open":1831,"high":1832,"low":1370,"close":1617,"change":1833,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1617},"2025-12-31",6.69,6.84,-0.23,-3.45,759900,{"date":1837,"open":1838,"high":1823,"low":1839,"close":1840,"change":1841,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1840},"2025-12-30",6.81,6.6,6.67,-0.139,-2.04,135900,{"date":1845,"open":1846,"high":1847,"low":1848,"close":1849,"change":1833,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1849},"2025-12-29",6.57,7.21,6.54,6.809,-3.27,264900,{"date":1853,"open":1854,"high":1854,"low":1855,"close":1856,"change":1857,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1856},"2025-12-26",7.71,6.91,7.039,-0.629,-8.2,368100,{"date":1861,"open":1862,"high":1854,"low":1863,"close":1864,"change":1865,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1864},"2025-12-24",7.49,7.28,7.668,0.177,2.36,90800,{"date":1869,"open":1870,"high":1871,"low":1872,"close":1873,"change":1874,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1873},"2025-12-23",7.57,7.96,7.22,7.491,-0.549,-6.83,306200,{"date":1878,"open":1879,"high":1880,"low":1571,"close":1881,"change":1882,"percent_change":1595,"volume":1883,"transactions":9,"vwap":1881},"2025-12-22",8.02,8.47,8.04,0.6,1116900,{"date":1885,"open":1653,"high":1886,"low":1887,"close":1888,"change":1889,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1888},"2025-12-19",7.569,6.08,7.44,1.682,29.21,977300,{"date":1893,"open":1894,"high":1691,"low":1895,"close":1896,"change":1897,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1896},"2025-12-18",5.887,5.62,5.758,0.368,6.83,363800,{"date":1901,"open":1567,"high":1567,"low":1902,"close":1903,"change":1904,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1903},"2025-12-17",5.36,5.39,-0.861,-13.77,720800,{"date":1908,"open":1909,"high":1370,"low":1910,"close":1911,"change":1912,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1911},"2025-12-16",6.1,5.636,6.251,-0.025,-0.4,374200,{"date":1916,"open":1917,"high":1917,"low":1918,"close":1919,"change":1920,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1919},"2025-12-15",7.48,6.12,6.276,-1.084,-14.73,440700,{"date":1924,"open":1714,"high":1925,"low":1677,"close":1690,"change":614,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1690},"2025-12-12",8.797,-14.32,322700,{"date":1929,"open":1727,"high":1930,"low":1931,"close":283,"change":1932,"percent_change":1933,"volume":1934,"transactions":9,"vwap":283},"2025-12-11",8.75,7.25,0.1,1.18,272500,{"date":1936,"open":1937,"high":1812,"low":1938,"close":1939,"change":1940,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1939},"2025-12-10",8.85,8.25,8.49,-0.502,-5.58,282000,{"date":1944,"open":1746,"high":1759,"low":666,"close":1945,"change":1946,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1945},"2025-12-09",8.992,-0.738,-7.58,292100,{"date":1950,"open":1951,"high":1952,"low":1953,"close":1954,"change":1955,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1954},"2025-12-08",9.18,9.79,8.83,9.73,0.39,4.18,207900,{"date":1959,"open":1960,"high":1961,"low":1450,"close":1586,"change":1962,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1586},"2025-12-05",9.92,9.94,-0.942,-9.16,307300,{"date":1966,"open":1747,"high":1967,"low":1746,"close":1968,"change":1969,"percent_change":1712,"volume":1970,"transactions":9,"vwap":1968},"2025-12-04",10.42,10.282,0.742,166300,{"date":1972,"open":1801,"high":1973,"low":90,"close":1974,"change":1975,"percent_change":1582,"volume":1976,"transactions":9,"vwap":1974},"2025-12-03",9.55,9.54,0.478,317400,{"date":1978,"open":1979,"high":1980,"low":1401,"close":1981,"change":1982,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1981},"2025-12-02",9.83,10.326,9.062,-0.758,-7.72,321400,{"date":1986,"open":1337,"high":1987,"low":1988,"close":1989,"change":1990,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1989},"2025-12-01",10.047,7.8,9.82,0.957,10.8,319600,{"date":1994,"open":1995,"high":1596,"low":1996,"close":1997,"change":1998,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1997},"2025-11-28",9.17,8.583,8.863,0.043,0.49,217000,{"date":2002,"open":2003,"high":2004,"low":2005,"close":2006,"change":2007,"percent_change":2008,"volume":2009,"transactions":9,"vwap":2006},"2025-11-26",8.69,8.98,8.154,8.82,1.01,12.93,400400,{"date":2011,"open":1871,"high":2012,"low":2013,"close":1346,"change":499,"percent_change":2014,"volume":2015,"transactions":9,"vwap":1346},"2025-11-25",8.2,7.06,-6.58,354000,{"date":2017,"open":1608,"high":1475,"low":2018,"close":2019,"change":2020,"percent_change":2021,"volume":2022,"transactions":9,"vwap":2019},"2025-11-24",7.27,8.36,1.43,20.63,363400,{"date":2024,"open":1369,"high":2025,"low":2026,"close":1823,"change":83,"percent_change":2027,"volume":2028,"transactions":9,"vwap":1823},"2025-11-21",7.79,6.076,-3.35,942600,{"date":2030,"open":2031,"high":2032,"low":2033,"close":2034,"change":2035,"percent_change":2036,"volume":2037,"transactions":9,"vwap":2034},"2025-11-20",10.025,10.623,7.11,7.17,-2.02,-21.98,1124300,{"date":2039,"open":1930,"high":1302,"low":186,"close":1442,"change":2040,"percent_change":2041,"volume":2042,"transactions":9,"vwap":1442},"2025-11-19",0.844,10.11,1131900,{"date":2044,"open":1677,"high":2045,"low":1637,"close":2046,"change":2047,"percent_change":2048,"volume":2049,"transactions":9,"vwap":2046},"2025-11-18",8.869,8.346,0.776,10.25,528000,{"date":2051,"open":1847,"high":1726,"low":2052,"close":1870,"change":2053,"percent_change":1848,"volume":2054,"transactions":9,"vwap":1870},"2025-11-17",7.19,0.465,562800,{"date":2056,"open":951,"high":2057,"low":2058,"close":2059,"change":2060,"percent_change":2061,"volume":2062,"transactions":9,"vwap":2059},"2025-11-14",8.12,6.88,7.105,-0.959,-11.89,600000,{"date":2064,"open":1475,"high":2065,"low":2066,"close":2067,"change":2068,"percent_change":2069,"volume":2070,"transactions":9,"vwap":2067},"2025-11-13",8.61,7.329,8.064,-1.089,-11.9,358100,{"date":2072,"open":1225,"high":2073,"low":1220,"close":2074,"change":2075,"percent_change":2076,"volume":2077,"transactions":9,"vwap":2074},"2025-11-12",11.56,9.153,-1.676,-15.48,328400,{"date":2079,"open":415,"high":2080,"low":2081,"close":2082,"change":2083,"percent_change":2084,"volume":2085,"transactions":9,"vwap":2082},"2025-11-11",13.68,10.41,10.829,-1.827,-14.44,678900,{"date":2087,"open":2088,"high":2089,"low":2090,"close":2091,"change":2092,"percent_change":2093,"volume":2094,"transactions":9,"vwap":2091},"2025-11-10",13.98,14.528,12.48,12.656,-0.341,-2.62,125600,{"date":2096,"open":2097,"high":2098,"low":1754,"close":2099,"change":2100,"percent_change":2101,"volume":2102,"transactions":9,"vwap":2099},"2025-11-07",11.51,13.141,12.997,0.352,2.78,130800,{"date":2104,"open":322,"high":1269,"low":2105,"close":2106,"change":2107,"percent_change":2108,"volume":2109,"transactions":9,"vwap":2106},"2025-11-06",12.355,12.645,-1.857,-12.81,144800,{"date":2111,"open":2112,"high":2113,"low":2114,"close":2115,"change":2116,"percent_change":2117,"volume":2118,"transactions":9,"vwap":2115},"2025-11-05",13.76,14.565,13.24,14.502,1.535,11.84,204500,{"date":2120,"open":2121,"high":2122,"low":2123,"close":2124,"change":2125,"percent_change":2126,"volume":2127,"transactions":9,"vwap":2124},"2025-11-04",13.3,15,12.626,12.967,-2.586,-16.63,179200,{"date":2129,"open":2130,"high":2131,"low":475,"close":2132,"change":2133,"percent_change":2134,"volume":2135,"transactions":9,"vwap":2132},"2025-11-03",19.39,19.45,15.553,-3.232,-17.21,125400,{"date":2137,"open":2138,"high":2139,"low":2138,"close":2140,"change":2141,"percent_change":2142,"volume":2143,"transactions":9,"vwap":2140},"2025-10-31",17.49,18.82,18.785,1.923,11.4,23100,{"date":2145,"open":2146,"high":301,"low":2147,"close":2148,"change":2149,"percent_change":2150,"volume":2151,"transactions":9,"vwap":2148},"2025-10-30",16.02,15.09,16.862,-0.119,-0.7,33200,{"date":2153,"open":2154,"high":2155,"low":2156,"close":2157,"change":2158,"percent_change":2159,"volume":2160,"transactions":9,"vwap":2157},"2025-10-29",16.17,17.18,14.98,16.981,0.861,5.34,83900,{"date":2162,"open":16,"high":2163,"low":2164,"close":750,"change":2165,"percent_change":2166,"volume":2167,"transactions":9,"vwap":750},"2025-10-28",17.98,15.88,-0.978,-5.72,36600,{"date":175,"open":2146,"high":385,"low":2169,"close":2170,"change":2171,"percent_change":2172,"volume":2173,"transactions":9,"vwap":2170},14.17,17.098,1.078,6.73,29000]