[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NIOG":3,"homepage-market-summary":26,"stock-historical-NIOG":169},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"NIOG","2026-10-06",{"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 NIO 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},5.67,5.445,5.72,5.4,5.4482,0.2218,4.07,28168.103448,26.76,5.3295,33037.020083475,1.6,200,{"status":27,"indices":28,"watchlist":71,"sectors":93,"benchmarks":149},"success",[29,37,44,51,58,64],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":11,"sparkline":35,"date":36},"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","2026-10-05",{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":11,"sparkline":43,"date":36},"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":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":11,"sparkline":50,"date":36},"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":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":11,"sparkline":57,"date":36},"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":59,"name":60,"price":61,"change":62,"pct_change":34,"is_up":11,"sparkline":63,"date":36},"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":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":11,"sparkline":70,"date":36},"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",[72,79,86],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":11,"sparkline":78,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":11,"sparkline":85,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":11,"sparkline":92,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[94,99,104,110,115,120,125,129,134,139,144],{"name":95,"etf":96,"change":97,"price":98,"is_up":11},"Technology","XLK",0.53,202,{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Financials","XLF",0.24,54.01,{"name":105,"etf":106,"change":107,"price":108,"is_up":109},"Healthcare","XLV",-0.17,167.09,false,{"name":111,"etf":112,"change":113,"price":114,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":116,"etf":117,"change":118,"price":119,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":121,"etf":122,"change":123,"price":124,"is_up":11},"Energy","XLE",0.47,63.75,{"name":126,"etf":127,"change":42,"price":128,"is_up":11},"Industrials","XLI",171.58,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Materials","XLB",0.46,49.73,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Comm Services","XLC",0.04,111.65,[150,155,159,164],{"ticker":151,"name":152,"price":153,"change":154,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":156,"name":157,"price":158,"change":132,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":160,"name":161,"price":162,"change":163,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,0.48,{"ticker":165,"name":166,"price":167,"change":168,"is_up":109},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":25,"page":170,"page_size":171,"total_pages":170,"summary":172,"data":177},1,1000,{"period_high":21,"period_low":22,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":13,"start_date":176,"end_date":5},33037,6607404.016695,-63.16,"2025-12-18",[178,181,190,200,210,220,231,242,253,263,274,285,295,304,315,324,333,344,353,362,372,382,392,403,414,425,436,446,457,466,477,487,498,509,519,529,540,549,558,567,575,586,597,607,616,627,636,645,655,666,677,688,696,707,717,727,737,747,757,767,777,787,794,801,809,816,824,833,841,848,855,863,869,877,884,891,898,906,913,920,929,937,945,953,962,970,978,985,993,1001,1007,1015,1024,1032,1040,1049,1058,1066,1074,1083,1091,1099,1106,1114,1121,1130,1139,1147,1154,1163,1172,1179,1187,1195,1203,1210,1217,1224,1232,1239,1246,1254,1263,1270,1279,1287,1296,1304,1312,1320,1328,1337,1345,1353,1361,1368,1376,1384,1393,1400,1408,1416,1424,1432,1441,1448,1456,1464,1471,1478,1485,1492,1501,1509,1518,1527,1534,1542,1549,1555,1562,1569,1577,1584,1591,1600,1607,1613,1621,1628,1636,1642,1650,1658,1665,1672,1679,1688,1694,1703,1710,1717,1725,1732,1740,1749,1755,1762,1768,1776,1783,1790,1796,1803,1811,1818,1823,1826,1833,1840],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":18,"percent_change":19,"volume":20,"transactions":179,"vwap":180},145,5.5579,{"date":36,"open":182,"high":183,"low":184,"close":17,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},5.47,5.6,5.4283,0.1132,2.12,71826.034425,207,5.4909,{"date":191,"open":192,"high":193,"low":22,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-10-02",5.46,5.48,5.335,-0.1,-1.84,25022.999974,159,5.4242,{"date":201,"open":202,"high":202,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-10-01",5.59,5.365,5.435,-0.1169,-2.11,37953.107859,123,5.4474,{"date":211,"open":212,"high":213,"low":212,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-30",5.43,5.62,5.5519,0.1131,2.08,26715.577584,160,5.4889,{"date":221,"open":222,"high":223,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-29",5.55,5.5799,5.395,5.4388,-0.5995,-9.93,104768.063759,478,5.516,{"date":232,"open":233,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-28",6.25,6.26,6.01,6.0383,0.0581,0.97,86342.278581,257,6.1038,{"date":243,"open":244,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-25",6.07,6.1,5.98,5.9802,-0.2081,-3.36,50408.758276,195,6.0407,{"date":254,"open":255,"high":256,"low":235,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-24",6.19,6.28,6.1883,-0.1466,-2.31,76808.1727,225,6.1415,{"date":264,"open":265,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-23",6.3825,6.49,6.32,6.3349,-0.1877,-2.88,51129.886536,148,6.3887,{"date":275,"open":276,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-22",6.5,6.705,6.4324,6.5226,0.1799,2.84,52526.810312,176,6.5385,{"date":286,"open":233,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-21",6.37,6.16,6.3427,-0.0004,-0.01,91905.125468,250,6.3202,{"date":296,"open":297,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":251,"vwap":303},"2026-09-18",6.46,6.22,6.3431,0.1694,2.74,41555.444152,6.332,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-17",6.11,6.235,6.08,6.1737,0.0637,1.04,24218.111456,150,6.1427,{"date":316,"open":317,"high":318,"low":319,"close":306,"change":320,"percent_change":102,"volume":321,"transactions":322,"vwap":323},"2026-09-16",6.12,6.27,6.02,0.0144,53338.213099,201,6.1276,{"date":325,"open":326,"high":326,"low":246,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-15",6.43,6.0956,-0.3182,-4.96,73995.742069,242,6.1634,{"date":334,"open":335,"high":336,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-14",6.64,6.7,6.36,6.4138,-0.0462,-0.72,60676.681695,190,6.517,{"date":345,"open":346,"high":347,"low":287,"close":297,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-11",6.45,6.6199,0.3587,5.88,91735.37425,237,6.422,{"date":354,"open":355,"high":355,"low":356,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-10",6.29,6.1013,-0.3669,-5.67,111890.002341,418,6.2066,{"date":363,"open":364,"high":365,"low":346,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-09",6.71,6.75,6.4682,-0.3568,-5.23,117396.58484,459,6.5665,{"date":373,"open":335,"high":374,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-08",7.04,6.61,6.825,-0.0422,-0.61,92580.104001,396,6.7669,{"date":383,"open":384,"high":385,"low":375,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-04",6.77,6.88,6.8672,-0.1916,-2.71,84265.535705,400,6.7524,{"date":393,"open":394,"high":395,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-03",6.87,7.2399,6.6,7.0588,-0.0662,-0.93,154592.22655,632,6.9075,{"date":404,"open":405,"high":406,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-09-02",7.48,7.485,7.11,7.125,-0.715,-9.12,236612.459365,819,7.2364,{"date":415,"open":416,"high":417,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-09-01",8,8.39,7.59,7.84,-0.81,-9.36,205346.797797,938,7.9785,{"date":426,"open":427,"high":428,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-31",9,9.36,8.6,8.65,-0.4849,-5.31,276916.735194,1062,9.0319,{"date":437,"open":438,"high":438,"low":439,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-28",9.22,8.94,9.1349,0.0099,0.11,29638.2173,198,9.0513,{"date":447,"open":448,"high":449,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-27",9.15,9.16,8.99,9.125,-0.1229,-1.33,59975.34049,294,9.1251,{"date":458,"open":459,"high":459,"low":460,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-26",9.68,9.2479,-0.2674,-2.81,90021.314803,221,9.5097,{"date":467,"open":468,"high":469,"low":470,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-25",9.54,9.638,9.44,9.5153,0.2944,3.19,26965.7887,189,9.5165,{"date":478,"open":479,"high":479,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-24",9.81,9.135,9.2209,-1.1402,-11,70614.520289,335,9.4449,{"date":488,"open":489,"high":490,"low":491,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-21",10.265,10.4,10,10.3611,0.3878,3.89,11650.216219,114,10.2992,{"date":499,"open":500,"high":501,"low":502,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-20",10.25,10.36,9.95,9.9733,-0.1526,-1.51,13327.6563,100,10.1025,{"date":510,"open":511,"high":512,"low":511,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-19",9.8585,10.26,10.1259,0.1906,1.92,56226.479282,209,9.9692,{"date":520,"open":521,"high":522,"low":523,"close":522,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-18",9.92,9.9353,9.76,-0.3362,-3.27,12549.048445,97,9.8689,{"date":530,"open":531,"high":532,"low":533,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-17",10.0899,10.29,10.03,10.2715,0.3565,3.6,11379.9563,107,10.1614,{"date":541,"open":502,"high":502,"low":542,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-14",9.7487,9.915,0.09,0.92,9283.4533,83,9.8438,{"date":550,"open":459,"high":551,"low":552,"close":551,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-13",9.825,9.645,-0.2022,-2.02,13750.0243,143,9.7984,{"date":559,"open":560,"high":560,"low":561,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-12",10.3,10.0272,-0.338,-3.26,12321.1233,125,10.1297,{"date":568,"open":490,"high":490,"low":502,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-11",10.3652,-0.882,-7.84,24573.81369,278,10.1854,{"date":576,"open":577,"high":578,"low":579,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-10",11.16,11.35,10.999,11.2472,0.3172,2.9,3657.0863,70,11.0638,{"date":587,"open":588,"high":589,"low":590,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-07",10.78,10.945,10.58,10.93,0.605,5.86,5799.3333,69,10.7916,{"date":598,"open":599,"high":599,"low":600,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-06",10.49,10.14,10.325,-0.2669,-2.52,12079.0243,106,10.2676,{"date":608,"open":609,"high":609,"low":610,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-08-05",11.21,10.5919,-0.5571,-5,6361.5243,92,10.9152,{"date":617,"open":618,"high":619,"low":620,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-08-04",11.31,11.33,11.13,11.149,-0.2102,-1.85,3305.8043,85,11.2225,{"date":628,"open":629,"high":630,"low":609,"close":631,"change":632,"percent_change":525,"volume":633,"transactions":634,"vwap":635},"2026-08-03",11.55,11.7,11.3592,-0.384,3714.65748,63,11.4757,{"date":637,"open":638,"high":638,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":625,"vwap":644},"2026-07-31",11.81,11.34,11.7432,0.3173,2.78,5523.982253,11.5449,{"date":646,"open":647,"high":648,"low":649,"close":648,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-30",10.88,11.4259,10.8,0.3545,3.2,16702.434885,118,11.1231,{"date":656,"open":657,"high":658,"low":659,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-29",11.43,11.9,11.0287,11.0714,0.2433,2.25,14870.5133,115,11.6039,{"date":667,"open":668,"high":669,"low":670,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-28",10.75,10.86,10.66,10.8281,0.3658,3.5,7485.0243,74,10.7823,{"date":678,"open":679,"high":680,"low":681,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-27",10.35,10.5,10.2,10.4623,0.578,5.85,5935.503815,81,10.3756,{"date":689,"open":690,"high":690,"low":691,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":496,"vwap":695},"2026-07-24",10.6,9.8843,-0.7487,-7.04,9658.423424,10.1017,{"date":697,"open":698,"high":699,"low":700,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-23",10.74,10.84,10.45,10.633,-0.1605,-1.49,8877.017789,99,10.6474,{"date":708,"open":709,"high":710,"low":698,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":715,"vwap":716},"2026-07-22",11.07,11.11,10.7935,-0.5184,-4.58,18540.192062,122,10.9017,{"date":718,"open":719,"high":720,"low":721,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":725,"vwap":726},"2026-07-21",11.54,11.78,11.3119,-0.1899,-1.65,10843.8422,93,11.5386,{"date":728,"open":729,"high":730,"low":731,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":735,"vwap":736},"2026-07-20",12.071,12.1349,11.5018,-0.2983,-2.53,10199.8422,94,11.8412,{"date":738,"open":739,"high":740,"low":739,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":745,"vwap":746},"2026-07-17",11.4,11.85,11.8001,-0.4786,-3.9,17289.1142,95,11.6027,{"date":748,"open":749,"high":749,"low":750,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":755,"vwap":756},"2026-07-16",12.855,12.25,12.2787,-0.3377,-2.68,6006.901049,68,12.5631,{"date":758,"open":759,"high":760,"low":761,"close":762,"change":763,"percent_change":83,"volume":764,"transactions":765,"vwap":766},"2026-07-15",13.35,13.3595,12.52,12.6164,0.0923,9304.056454,109,12.9299,{"date":768,"open":769,"high":769,"low":770,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":775,"vwap":776},"2026-07-14",13.23,12.415,12.5241,0.4558,3.78,7502.8422,117,12.7557,{"date":778,"open":779,"high":780,"low":658,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":785,"vwap":786},"2026-07-13",12.1295,12.2405,12.0683,0.7233,6.38,27575.01243,131,11.9386,{"date":788,"open":789,"high":789,"low":790,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-07-10",11.61,11.345,-0.045,-0.4,4800,{"date":795,"open":796,"high":796,"low":639,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-07-09",11.67,11.39,-0.626,-5.21,21600,{"date":802,"open":803,"high":804,"low":803,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-07-08",11.76,12.17,12.016,0.131,1.1,12100,{"date":810,"open":811,"high":811,"low":812,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-07-07",12.92,11.885,-0.583,-4.68,15100,{"date":817,"open":818,"high":819,"low":818,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-07-06",11.93,12.775,12.468,1.003,8.75,20800,{"date":825,"open":826,"high":827,"low":828,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-07-02",11.73,12.06,11.25,11.465,-0.933,-7.53,30500,{"date":834,"open":835,"high":836,"low":835,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-07-01",12.3,12.89,12.398,-0.452,-3.52,8600,{"date":842,"open":843,"high":844,"low":843,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-06-30",12.16,12.85,0.477,3.86,17400,{"date":849,"open":850,"high":851,"low":850,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-06-29",12.12,12.373,0.498,4.19,4600,{"date":856,"open":857,"high":858,"low":857,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-06-26",10.99,11.99,11.875,0.562,4.97,9700,{"date":864,"open":858,"high":858,"low":865,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-06-25",11.313,-0.858,-7.05,24300,{"date":870,"open":871,"high":872,"low":873,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-06-24",12.42,12.94,12.171,-0.879,-6.74,73300,{"date":878,"open":804,"high":879,"low":804,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-06-23",13.42,13.05,0.082,0.63,11600,{"date":885,"open":886,"high":879,"low":886,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-06-22",12.34,12.968,0.188,1.47,7300,{"date":892,"open":893,"high":893,"low":894,"close":895,"change":896,"percent_change":378,"volume":897,"transactions":9,"vwap":895},"2026-06-18",13.4,12.75,12.78,-0.079,15500,{"date":899,"open":900,"high":901,"low":900,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-06-17",12.47,13.549,12.859,0.079,0.62,20400,{"date":907,"open":908,"high":909,"low":871,"close":895,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":895},"2026-06-16",12.865,13.01,-0.986,-7.16,41100,{"date":914,"open":915,"high":916,"low":917,"close":917,"change":918,"percent_change":544,"volume":919,"transactions":9,"vwap":917},"2026-06-15",13.92,14.329,13.766,0.013,9800,{"date":921,"open":922,"high":923,"low":924,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-06-12",14.341,14.4,13.54,13.753,-0.201,-1.44,28000,{"date":930,"open":931,"high":932,"low":933,"close":934,"change":935,"percent_change":142,"volume":936,"transactions":9,"vwap":934},"2026-06-11",13.73,14.085,13.45,13.954,0.404,34600,{"date":938,"open":939,"high":940,"low":941,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-06-10",13.589,14.32,13.55,-0.731,-5.12,24000,{"date":946,"open":947,"high":947,"low":948,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-06-09",15.49,13.82,14.281,-0.886,-5.84,25800,{"date":954,"open":955,"high":956,"low":957,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-06-08",15.21,15.71,15.14,15.167,0.45,3.06,16900,{"date":963,"open":964,"high":964,"low":965,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-06-05",16.24,14.56,14.717,-1.886,-11.36,32700,{"date":971,"open":972,"high":973,"low":972,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-06-04",16.6,17.65,16.603,-0.432,-2.54,16200,{"date":979,"open":980,"high":980,"low":981,"close":982,"change":983,"percent_change":984,"volume":944,"transactions":9,"vwap":982},"2026-06-03",17.71,16.874,17.035,-1.555,-8.36,{"date":986,"open":987,"high":987,"low":988,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-06-02",20,18.455,18.59,0.199,1.08,91800,{"date":994,"open":995,"high":996,"low":995,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-06-01",16.79,19.155,18.391,2.273,14.1,65400,{"date":1002,"open":955,"high":1003,"low":955,"close":1004,"change":1005,"percent_change":882,"volume":1006,"transactions":9,"vwap":1004},"2026-05-29",16.416,16.118,0.101,29500,{"date":1008,"open":1009,"high":1009,"low":1010,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-05-28",16.68,15.94,16.017,-1.089,-6.37,29900,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1020,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1020},"2026-05-27",14.42,17.41,14.182,17.106,2.716,18.87,58400,{"date":1025,"open":1026,"high":1027,"low":1028,"close":1029,"change":68,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1029},"2026-05-26",14.815,15.01,14.19,14.39,1.48,76800,{"date":1033,"open":1034,"high":965,"low":1035,"close":1036,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1036},"2026-05-22",14.05,13.97,14.18,-2.337,-14.15,157300,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1045,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1045},"2026-05-21",18.385,18.43,15.45,16.517,0.117,0.71,181800,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2026-05-20",16.72,16.85,16.239,16.4,-1.038,-5.95,32200,{"date":1059,"open":1060,"high":1060,"low":1061,"close":1062,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1062},"2026-05-19",17.72,17.3,17.438,-0.82,-4.49,12600,{"date":1067,"open":1068,"high":1068,"low":1069,"close":1070,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1070},"2026-05-18",19.84,18,18.258,-1.395,-7.1,21400,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1079,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1079},"2026-05-15",19.99,20.02,19.12,19.653,-1.09,-5.25,11900,{"date":1084,"open":1085,"high":1085,"low":1086,"close":1087,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1087},"2026-05-14",21.45,20.49,20.743,-1.964,-8.65,30000,{"date":1092,"open":1093,"high":1094,"low":1093,"close":1095,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1095},"2026-05-13",19.79,22.8,22.707,3.04,15.46,36600,{"date":1100,"open":1101,"high":1102,"low":1103,"close":1102,"change":1104,"percent_change":34,"volume":1105,"transactions":9,"vwap":1102},"2026-05-12",19.025,19.667,18.56,0.129,4200,{"date":1107,"open":1108,"high":1109,"low":1108,"close":1110,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1110},"2026-05-11",18.845,20.07,19.538,1.177,6.41,12300,{"date":1115,"open":1116,"high":1116,"low":1117,"close":1118,"change":1119,"percent_change":1120,"volume":919,"transactions":9,"vwap":1118},"2026-05-08",19.18,18.276,18.361,-0.177,-0.95,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1126,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1126},"2026-05-07",19.040001,19.16,18.4,18.538,-0.072,-0.39,18700,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1135,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1135},"2026-05-06",17.9,18.79,17.52,18.61,-0.164,-0.87,27400,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1143,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1143},"2026-05-05",19.765,20.415,18.774,-1.034,-5.22,5400,{"date":1148,"open":1022,"high":1149,"low":1022,"close":1150,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1150},"2026-05-04",20.1,19.808,0.906,4.79,14600,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1159,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1159},"2026-05-01",20.33,21,18.09,18.902,-3.206,-14.5,88200,{"date":1164,"open":1165,"high":1166,"low":1167,"close":1168,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1168},"2026-04-30",20.8,22.12,20.57,22.108,0.036,0.16,19100,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1176,"change":1177,"percent_change":113,"volume":1178,"transactions":9,"vwap":1176},"2026-04-29",23.4,23.61,22.072001,0.262,24700,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1184,"change":1185,"percent_change":1186,"volume":1129,"transactions":9,"vwap":1184},"2026-04-28",20.01,22.73,19.93,21.81,0.698,3.31,{"date":1188,"open":1189,"high":1189,"low":1190,"close":1191,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1191},"2026-04-27",21.911,20.69,21.112,0.113,0.54,17200,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1200,"change":1201,"percent_change":1202,"volume":897,"transactions":9,"vwap":1200},"2026-04-24",21.030001,21.38,20.6,20.999,-0.401,-1.87,{"date":1204,"open":1205,"high":1205,"low":1157,"close":1206,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1206},"2026-04-23",22.6,21.4,-1.28,-5.64,19500,{"date":1211,"open":1212,"high":1213,"low":1212,"close":1214,"change":49,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1214},"2026-04-22",22.4,23.492,22.68,0.8,10700,{"date":1218,"open":1219,"high":1219,"low":1220,"close":1220,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1220},"2026-04-21",23.86,22.5,-1.901,-7.79,17100,{"date":1225,"open":1226,"high":1227,"low":1226,"close":1228,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1228},"2026-04-20",24.02,24.69,24.401,-1.049,-4.12,15300,{"date":1233,"open":21,"high":21,"low":1234,"close":1235,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1235},"2026-04-17",25.14,25.45,-0.42,-1.62,19200,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1242,"change":1244,"percent_change":940,"volume":1245,"transactions":9,"vwap":1242},"2026-04-16",24.09,25.87,23.2,3.241,42600,{"date":1247,"open":1248,"high":1248,"low":1249,"close":1250,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1250},"2026-04-15",23.38,22.51,22.629,-0.997,-4.22,27000,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1259,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1259},"2026-04-14",23.88,24.040001,23.18,23.626,0.416,1.79,12400,{"date":1264,"open":1265,"high":1265,"low":1266,"close":1267,"change":1268,"percent_change":1128,"volume":1269,"transactions":9,"vwap":1267},"2026-04-13",23.98,22.84,23.21,-0.09,21300,{"date":1271,"open":1272,"high":1273,"low":1274,"close":1275,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1275},"2026-04-10",21.2,23.8,21.065001,23.3,2.73,13.27,27800,{"date":1280,"open":1281,"high":1282,"low":1283,"close":1167,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1167},"2026-04-09",23.91,24.030001,20.08,-1.958,-8.69,91700,{"date":1288,"open":1289,"high":1290,"low":1291,"close":1292,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1292},"2026-04-08",23.02,23.592,22.2,22.528,1.468,6.97,26500,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1299,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1299},"2026-04-07",20.92,21.059999,19.91,-0.555,-2.57,23000,{"date":1305,"open":1094,"high":1306,"low":1307,"close":1308,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1308},"2026-04-06",23.15,21.6,21.615,-0.191,-0.88,23600,{"date":1313,"open":1314,"high":1315,"low":1314,"close":1316,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1316},"2026-04-02",20.0049992,21.85,21.806,0.546,2.57,37800,{"date":1321,"open":1322,"high":1323,"low":1324,"close":1325,"change":238,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1325},"2026-04-01",21.5,21.98,20.51,21.26,4.78,20200,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1333,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1333},"2026-03-31",17.785,20.665,17.21,20.29,3.326,19.61,28100,{"date":1338,"open":1339,"high":1340,"low":1341,"close":1342,"change":1343,"percent_change":1344,"volume":897,"transactions":9,"vwap":1342},"2026-03-30",16.69,17.49,16.648,16.964,1.146,7.24,{"date":1346,"open":1347,"high":1347,"low":1348,"close":1349,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1349},"2026-03-27",17.01,15.79,15.818,-1.503,-8.68,22300,{"date":1354,"open":1355,"high":1356,"low":1357,"close":1357,"change":1358,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1357},"2026-03-26",18.13,18.75,17.321,-1.514,-8.04,15800,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1365,"change":1366,"percent_change":69,"volume":1367,"transactions":9,"vwap":1365},"2026-03-25",18.99,19.59,18.835,0.254,19800,{"date":1369,"open":989,"high":1370,"low":1371,"close":1372,"change":1373,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1372},"2026-03-24",19.55,18.36,18.581,-0.389,-2.05,30600,{"date":1377,"open":1378,"high":1379,"low":1378,"close":1380,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1380},"2026-03-23",17.85,19.09,18.97,2.239,13.38,28500,{"date":1385,"open":1386,"high":1387,"low":1388,"close":1389,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1389},"2026-03-20",18.676,18.68,16.687,16.731,-3.059,-15.46,28800,{"date":1394,"open":1395,"high":1093,"low":1396,"close":1093,"change":1397,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1093},"2026-03-19",18.86,18.67,0.57,2.97,30300,{"date":1401,"open":1402,"high":1403,"low":1404,"close":1404,"change":1405,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1404},"2026-03-18",19.95,20.36,19.22,-1.202,-5.89,71900,{"date":1409,"open":1410,"high":1411,"low":987,"close":1412,"change":1413,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1412},"2026-03-17",20.48,20.9,20.422,-0.503,-2.4,26600,{"date":1417,"open":1418,"high":1419,"low":1418,"close":1420,"change":1421,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1420},"2026-03-16",20.77,21.84,20.925,1.165,5.9,33600,{"date":1425,"open":1426,"high":1427,"low":1426,"close":1428,"change":1429,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1428},"2026-03-13",18.74,20.11,19.76,2.129,12.08,30700,{"date":1433,"open":1434,"high":1435,"low":1436,"close":1437,"change":1438,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1437},"2026-03-12",18.27,19.33,17.55,17.631,0.265,1.53,46600,{"date":1442,"open":1443,"high":1443,"low":1347,"close":1444,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1444},"2026-03-11",19.712,17.366,-1.298,-6.95,103100,{"date":1449,"open":1450,"high":1356,"low":1451,"close":1452,"change":1453,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1452},"2026-03-10",16.11,15.3,18.664,4.12,28.33,171500,{"date":1457,"open":1458,"high":1459,"low":1458,"close":1460,"change":1461,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1460},"2026-03-09",13.75,14.67,14.544,1.087,8.08,28900,{"date":1465,"open":1466,"high":1467,"low":908,"close":1468,"change":1469,"percent_change":1470,"volume":883,"transactions":9,"vwap":1468},"2026-03-06",13.074,13.52,13.457,0.299,2.27,{"date":1472,"open":1473,"high":1473,"low":1474,"close":1475,"change":340,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1475},"2026-03-05",13.66,12.62,13.158,-5.19,13200,{"date":1479,"open":908,"high":1480,"low":1481,"close":1482,"change":1483,"percent_change":1484,"volume":815,"transactions":9,"vwap":1482},"2026-03-04",14.27,12.76,13.878,1.421,11.41,{"date":1486,"open":835,"high":1487,"low":1488,"close":1487,"change":1489,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1487},"2026-03-03",12.457,11.51,-0.733,-5.56,46300,{"date":1493,"open":1494,"high":1495,"low":1496,"close":1497,"change":1498,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1497},"2026-03-02",13.39,13.48,12.81,13.19,-0.955,-6.75,27200,{"date":1502,"open":1503,"high":1504,"low":1505,"close":1505,"change":1506,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1505},"2026-02-27",14.83,14.95,14.145,-1.26,-8.18,22000,{"date":1510,"open":1511,"high":1512,"low":1513,"close":1514,"change":1515,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1514},"2026-02-26",15.8,16,14.9,15.405,-0.671,-4.17,23100,{"date":1519,"open":1520,"high":1521,"low":1522,"close":1523,"change":1524,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1523},"2026-02-25",16.177,16.522,15.95,16.076,-0.58,-3.48,7700,{"date":1528,"open":1529,"high":1529,"low":1530,"close":1531,"change":1532,"percent_change":1533,"volume":1231,"transactions":9,"vwap":1531},"2026-02-24",16.95,15.93,16.656,-0.116,-0.69,{"date":1535,"open":1536,"high":1537,"low":1536,"close":1538,"change":1539,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1538},"2026-02-23",16.14,17.25,16.772,1.438,9.38,27500,{"date":1543,"open":1544,"high":1545,"low":1544,"close":1546,"change":1547,"percent_change":308,"volume":1548,"transactions":9,"vwap":1546},"2026-02-20",14.73,15.62,15.334,0.879,5600,{"date":1550,"open":1551,"high":1552,"low":1551,"close":1552,"change":1553,"percent_change":1554,"volume":171,"transactions":9,"vwap":1552},"2026-02-19",13.98,14.455,0.009,0.06,{"date":1556,"open":1557,"high":1558,"low":1559,"close":1559,"change":1560,"percent_change":168,"volume":1561,"transactions":9,"vwap":1559},"2026-02-18",14.69,14.92,14.446,-0.104,2200,{"date":1563,"open":1564,"high":67,"low":923,"close":1565,"change":1566,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1565},"2026-02-17",15.11,14.55,-0.094,-0.64,2900,{"date":1570,"open":1571,"high":1572,"low":1571,"close":1573,"change":1574,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1573},"2026-02-13",13.93,15,14.644,-0.123,-0.83,10600,{"date":1578,"open":1579,"high":1580,"low":1459,"close":1581,"change":1582,"percent_change":1583,"volume":1303,"transactions":9,"vwap":1581},"2026-02-12",14.671,15.48,14.767,-0.624,-4.05,{"date":1585,"open":1586,"high":1587,"low":1588,"close":1587,"change":1589,"percent_change":1590,"volume":1113,"transactions":9,"vwap":1587},"2026-02-11",14.97,15.391,14.68,0.502,3.37,{"date":1592,"open":1593,"high":1594,"low":1595,"close":1596,"change":1597,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1596},"2026-02-10",14.5,15.215,14.45,14.889,0.469,3.25,6600,{"date":1601,"open":1595,"high":1602,"low":1603,"close":1017,"change":1604,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1017},"2026-02-09",15.36,13.56,-0.943,-6.14,20900,{"date":1608,"open":1572,"high":1609,"low":1572,"close":1610,"change":1611,"percent_change":1612,"volume":823,"transactions":9,"vwap":1610},"2026-02-06",16.040001,15.363,1.938,14.44,{"date":1614,"open":1035,"high":1615,"low":1616,"close":1617,"change":1618,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1617},"2026-02-05",14.49,12.96,13.425,1.449,12.1,52500,{"date":1622,"open":1623,"high":804,"low":826,"close":1624,"change":1625,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1624},"2026-02-04",12.055,11.976,-0.594,-4.73,5200,{"date":1629,"open":1630,"high":1631,"low":1632,"close":1631,"change":1633,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1631},"2026-02-03",12.5,12.57,12,0.102,0.82,1500,{"date":1637,"open":820,"high":1631,"low":1638,"close":820,"change":1639,"percent_change":1640,"volume":1641,"transactions":9,"vwap":820},"2026-02-02",11.783,-1.04,-7.7,23200,{"date":1643,"open":1644,"high":1645,"low":1646,"close":1646,"change":1647,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1646},"2026-01-30",14.75,15.23,13.508,-0.385,-2.77,15000,{"date":1651,"open":1572,"high":1652,"low":1653,"close":1654,"change":1655,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1654},"2026-01-29",15.4,13.31,13.893,0.918,7.08,40200,{"date":1659,"open":1660,"high":1660,"low":1616,"close":1661,"change":1662,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1661},"2026-01-28",14.3,12.975,-0.215,-1.63,11300,{"date":1666,"open":1667,"high":1668,"low":1497,"close":1497,"change":1669,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1497},"2026-01-27",13.245,13.25,0.204,1.57,3500,{"date":1673,"open":1674,"high":1674,"low":1675,"close":1676,"change":1677,"percent_change":1678,"volume":1561,"transactions":9,"vwap":1676},"2026-01-26",13.206,12.942,12.986,-0.216,-1.64,{"date":1680,"open":1681,"high":1682,"low":1683,"close":1684,"change":1685,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1684},"2026-01-23",13.59,13.65,13.12,13.202,-0.791,-5.65,35800,{"date":1689,"open":1571,"high":1690,"low":1571,"close":1691,"change":1692,"percent_change":1693,"volume":961,"transactions":9,"vwap":1691},"2026-01-22",14.66,13.993,0.65,4.87,{"date":1695,"open":1696,"high":1697,"low":1698,"close":1699,"change":1700,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1699},"2026-01-21",12.98,13.47,12.64,13.343,0.418,3.23,9500,{"date":1704,"open":1705,"high":1706,"low":886,"close":1707,"change":1708,"percent_change":1081,"volume":1709,"transactions":9,"vwap":1707},"2026-01-20",13.09,13.14,12.925,-0.716,38400,{"date":1711,"open":1382,"high":1712,"low":1713,"close":1712,"change":1714,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1712},"2026-01-16",13.641,13,0.376,2.83,9400,{"date":1718,"open":1719,"high":1720,"low":1721,"close":1722,"change":1723,"percent_change":1724,"volume":840,"transactions":9,"vwap":1722},"2026-01-15",12.95,13.515,12.9,13.265,0.38,2.95,{"date":1726,"open":893,"high":893,"low":1727,"close":1728,"change":1729,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1728},"2026-01-14",12.79,12.885,-0.788,-5.76,18400,{"date":1733,"open":1734,"high":1734,"low":1735,"close":1736,"change":1737,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1736},"2026-01-13",14.33,13.6,13.673,-0.932,-6.38,8900,{"date":1741,"open":1742,"high":1743,"low":1744,"close":1745,"change":1746,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1745},"2026-01-12",14.17,14.999,14.042,14.605,1.228,9.18,24100,{"date":1750,"open":1751,"high":1751,"low":1668,"close":1752,"change":1753,"percent_change":1754,"volume":905,"transactions":9,"vwap":1752},"2026-01-09",14,13.377,-0.547,-3.93,{"date":1756,"open":1757,"high":1757,"low":1735,"close":1758,"change":1759,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1758},"2026-01-08",14.24,13.924,-0.321,-2.25,8000,{"date":1763,"open":1764,"high":1595,"low":1765,"close":1766,"change":1767,"percent_change":83,"volume":840,"transactions":9,"vwap":1766},"2026-01-07",14.14,14.047,14.245,0.105,{"date":1769,"open":1770,"high":1771,"low":1772,"close":1764,"change":1773,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1764},"2026-01-06",15.37,15.6,14.03,-0.63,-4.27,18600,{"date":1777,"open":1778,"high":1778,"low":1588,"close":1779,"change":1780,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1779},"2026-01-05",15.35,14.77,-1.885,-11.32,26400,{"date":1784,"open":1785,"high":1537,"low":1786,"close":1787,"change":1788,"percent_change":1789,"volume":1171,"transactions":9,"vwap":1787},"2026-01-02",17.24,16.35,16.655,0.445,2.75,{"date":1791,"open":1135,"high":1135,"low":1044,"close":1792,"change":1793,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1792},"2025-12-31",16.21,-3.003,-15.63,19400,{"date":1797,"open":1078,"high":1798,"low":1078,"close":1799,"change":1800,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1799},"2025-12-30",21.040001,19.213,1.247,6.94,16000,{"date":1804,"open":1805,"high":1806,"low":1807,"close":1806,"change":1808,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1806},"2025-12-29",17.54,17.966,17.397,1.464,8.87,7000,{"date":1812,"open":1813,"high":1339,"low":1813,"close":1814,"change":1815,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1814},"2025-12-26",16.31,16.502,1.232,8.07,1100,{"date":1819,"open":1820,"high":1821,"low":1820,"close":1821,"change":68,"percent_change":1822,"volume":1635,"transactions":9,"vwap":1821},"2025-12-24",15.06,15.27,1.39,{"date":1824,"open":1820,"high":1820,"low":1820,"close":1820,"change":1825,"percent_change":432,"volume":25,"transactions":9,"vwap":1820},"2025-12-23",-0.845,{"date":1827,"open":1512,"high":1828,"low":1829,"close":1830,"change":1170,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1830},"2025-12-22",16.01,15.85,15.905,1.02,2100,{"date":1834,"open":1835,"high":1512,"low":1836,"close":1836,"change":1837,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1836},"2025-12-19",15.99,15.745,0.356,2.31,4500,{"date":176,"open":1841,"high":1841,"low":1842,"close":1842,"change":1843,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1842},15.7,15.389,-0.311,-1.98,2400]