[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NUG":3,"homepage-market-summary":26,"stock-historical-NUG":169},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"NUG","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 NU 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},10.92,10.88,11.09,10.63,10.4805,0.4395,4.19,19543.955054,20.43,6.4,9289.21589309009,32.2,222,{"status":27,"indices":28,"watchlist":72,"sectors":94,"benchmarks":150},"success",[29,36,43,50,57,65],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":11,"sparkline":35,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 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",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 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",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":11,"sparkline":56,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":63,"sparkline":64,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":63,"sparkline":71,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[73,80,87],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":11,"sparkline":79,"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":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":11,"sparkline":86,"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":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":11,"sparkline":93,"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",[95,100,105,110,115,120,125,130,135,140,145],{"name":96,"etf":97,"change":98,"price":99,"is_up":11},"Technology","XLK",0.53,202,{"name":101,"etf":102,"change":103,"price":104,"is_up":11},"Financials","XLF",0.24,54.01,{"name":106,"etf":107,"change":108,"price":109,"is_up":63},"Healthcare","XLV",-0.17,167.09,{"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":128,"price":129,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":131,"etf":132,"change":133,"price":134,"is_up":11},"Materials","XLB",0.46,49.73,{"name":136,"etf":137,"change":138,"price":139,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":141,"etf":142,"change":143,"price":144,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":146,"etf":147,"change":148,"price":149,"is_up":11},"Comm Services","XLC",0.04,111.65,[151,156,160,164],{"ticker":152,"name":153,"price":154,"change":155,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":157,"name":158,"price":159,"change":133,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":161,"name":162,"price":163,"change":41,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":165,"name":166,"price":167,"change":168,"is_up":63},"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},9289,2062205.928266,-24.98,"2025-11-17",[178,181,190,200,211,222,233,243,254,264,274,284,294,304,313,322,333,343,353,363,373,383,393,402,412,423,433,442,453,462,472,481,491,500,509,517,527,538,548,558,567,578,589,597,606,616,625,635,643,652,662,671,682,690,698,706,716,727,737,747,755,765,772,779,786,794,803,809,817,825,834,841,850,857,865,873,880,889,897,905,914,920,927,935,942,949,955,961,968,975,981,986,993,1000,1006,1015,1023,1029,1038,1047,1054,1060,1066,1071,1077,1084,1089,1094,1101,1106,1112,1118,1123,1129,1136,1143,1151,1158,1165,1172,1180,1186,1193,1198,1203,1209,1215,1222,1227,1232,1238,1244,1251,1259,1265,1273,1279,1287,1293,1299,1304,1312,1320,1326,1332,1338,1344,1351,1358,1365,1373,1381,1388,1395,1401,1410,1419,1425,1430,1437,1442,1448,1454,1462,1468,1474,1481,1489,1498,1504,1511,1519,1526,1533,1540,1547,1554,1560,1568,1577,1582,1590,1596,1602,1610,1616,1622,1627,1633,1639,1645,1651,1658,1664,1670,1678,1684,1690,1695,1702,1707,1714,1722,1727,1734,1740,1748,1755,1762,1770,1778,1784,1790,1797,1805,1813,1819,1826,1833,1838,1844,1851],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":18,"percent_change":19,"volume":20,"transactions":179,"vwap":180},153,10.9417,{"date":182,"open":183,"high":184,"low":183,"close":17,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-05",10.11,10.69,2.2113,26.74,118700.185223,647,10.3094,{"date":191,"open":192,"high":192,"low":193,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-10-02",8.45,7.75,8.2692,0.222,2.76,4984.581048,83,8.027,{"date":201,"open":202,"high":203,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-10-01",8,8.11,7.53,8.0472,0.6615,8.96,23517.662592,188,7.9201,{"date":212,"open":213,"high":214,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-30",6.93,7.44,6.8003,7.3857,0.3322,4.71,33169.69232,286,7.1885,{"date":223,"open":224,"high":225,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-29",7.04,7.1999,7,7.0535,0.1277,1.84,37668.376838,196,7.0815,{"date":234,"open":235,"high":235,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-28",7.62,6.92,6.9258,-1.6621,-19.35,138806.876913,800,7.2966,{"date":244,"open":245,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-25",8.56,8.7,8.54,8.5879,0.011,0.13,6661.383584,71,8.5891,{"date":255,"open":246,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-24",8.71,8.395,8.5769,-0.1012,-1.17,9052.811981,91,8.4929,{"date":265,"open":266,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-23",9.52,8.61,8.6781,-0.7339,-7.8,12881.942009,119,8.9873,{"date":275,"open":276,"high":277,"low":278,"close":277,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-22",9.2,9.412,9.03,0.1517,1.64,1567.967,47,9.0652,{"date":285,"open":286,"high":287,"low":288,"close":287,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-21",9.078,9.2603,9.04,0.5064,5.78,5667.232099,58,9.1179,{"date":295,"open":296,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-18",8.88,8.69,8.7539,-0.2389,-2.66,27033.725225,149,8.7378,{"date":305,"open":296,"high":306,"low":296,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-17",9.19,8.9928,0.0549,0.61,3856.5,41,9.0375,{"date":314,"open":315,"high":315,"low":297,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-16",9.16,8.9379,-0.5253,-5.55,16080.8671,111,8.9168,{"date":323,"open":324,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-15",9.69,9.7,9.4015,9.4632,-0.3192,-3.26,7572.5,96,9.4762,{"date":334,"open":324,"high":335,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-14",9.8799,9.65,9.7824,-0.2561,-2.55,4806.60179,52,9.749,{"date":344,"open":345,"high":345,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-11",10.3572,9.89,10.0385,-0.6156,-5.78,8341.256007,72,10.2417,{"date":354,"open":355,"high":356,"low":355,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-10",10.4,11.18,10.6541,0.0447,0.42,7590.587,133,10.8352,{"date":364,"open":365,"high":366,"low":367,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-09",10.82,10.86,10.6094,-0.4605,-4.16,6022.583909,74,10.7389,{"date":374,"open":375,"high":376,"low":377,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-08",11.63,11.7,11.0699,-0.056,-0.5,3009.029774,73,11.5937,{"date":384,"open":385,"high":386,"low":385,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-04",11.03,11.36,11.1259,-0.4726,-4.07,6532.21,49,11.245,{"date":394,"open":395,"high":396,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-03",11.46,11.5985,0.4118,3.68,1181.518,45,11.494,{"date":403,"open":404,"high":405,"low":404,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-02",10.57,11.2492,11.1867,1.2301,12.35,8609.895362,103,11.1101,{"date":413,"open":414,"high":415,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-09-01",10,10.05,9.92,9.9566,-0.1145,-1.14,2904.854,55,9.9758,{"date":424,"open":425,"high":426,"low":425,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-31",9.74,10.2,10.0711,0.3286,3.37,3473.500768,61,9.9701,{"date":434,"open":435,"high":435,"low":324,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-28",10.6,9.7425,-0.8304,-7.85,12598.677,114,10.0516,{"date":443,"open":444,"high":445,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-27",10.58,10.67,10.385,10.5729,-0.425,-3.86,4319.305,64,10.4612,{"date":454,"open":455,"high":456,"low":457,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":371,"vwap":461},"2026-08-26",11,11.25,10.9979,0.0418,0.38,5165.0898,11.0343,{"date":463,"open":464,"high":465,"low":466,"close":465,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-25",10.43,10.9561,10.3,0.5478,5.26,8634.451,77,10.3371,{"date":473,"open":474,"high":475,"low":474,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":198,"vwap":480},"2026-08-24",10.04,10.678,10.4083,0.2486,2.45,6368.9771,10.2796,{"date":482,"open":483,"high":484,"low":483,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-21",9.78,10.39,10.1597,0.4817,4.98,8015.704215,94,10.1956,{"date":492,"open":493,"high":493,"low":494,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":361,"vwap":499},"2026-08-20",10.275,9.6,9.678,-0.5337,-5.23,12311.8033,9.7855,{"date":501,"open":502,"high":435,"low":502,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-19",9.913,10.2117,0.2619,2.63,6735.8033,88,10.3152,{"date":510,"open":404,"high":404,"low":416,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-18",9.9498,-0.5247,-5.01,5644.8033,98,10.1087,{"date":518,"open":519,"high":520,"low":464,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-17",10.75,10.89,10.4745,-0.6905,-6.18,5141.018536,120,10.6929,{"date":528,"open":529,"high":530,"low":531,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-14",11.97,12.425,10.96,11.165,1.7498,18.58,47739.269501,465,11.6133,{"date":539,"open":278,"high":540,"low":541,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-13",9.538,8.97,9.4152,0.4988,5.59,35733.334225,353,9.4879,{"date":549,"open":550,"high":551,"low":552,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":525,"vwap":557},"2026-08-12",8.8,9.07,8.77,8.9164,-0.1295,-1.43,8234.996159,8.9149,{"date":559,"open":560,"high":560,"low":561,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":361,"vwap":566},"2026-08-11",9.33,8.75,9.0459,-0.3248,-3.47,15186.202485,8.8692,{"date":568,"open":569,"high":570,"low":571,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-10",9.34,9.54,9.32,9.3707,0.0893,0.96,2329.436963,66,9.3942,{"date":579,"open":580,"high":581,"low":582,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-07",9.93,9.95,9.26,9.2814,-0.4035,-4.17,16295.201797,97,9.486,{"date":590,"open":414,"high":414,"low":591,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-06",9.6849,-0.53,-5.19,1875.142883,50,9.9245,{"date":598,"open":599,"high":600,"low":599,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":421,"vwap":605},"2026-08-05",10.07,10.29,10.2149,0.1864,1.86,2248.9172,10.2156,{"date":607,"open":608,"high":609,"low":610,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-08-04",10.32,10.35,10.0285,-0.1479,-1.45,1918.6262,37,10.2022,{"date":617,"open":466,"high":618,"low":619,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":311,"vwap":624},"2026-08-03",10.31,10.06,10.1764,0.1118,1.11,3909.109879,10.2125,{"date":626,"open":627,"high":628,"low":629,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":341,"vwap":634},"2026-07-31",10.21,10.22,9.99,10.0646,-0.2395,-2.32,2773.381239,10.1492,{"date":636,"open":637,"high":638,"low":637,"close":638,"change":639,"percent_change":236,"volume":640,"transactions":641,"vwap":642},"2026-07-30",9.68,10.3041,0.6673,5165.5287,56,9.9439,{"date":644,"open":645,"high":645,"low":646,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-29",10.09,9.6368,-0.9892,-9.31,23570.5287,124,9.8902,{"date":653,"open":654,"high":655,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":587,"vwap":661},"2026-07-28",10.2677,10.755,10.26,10.626,0.3016,2.92,19377.199541,10.623,{"date":663,"open":664,"high":665,"low":664,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":421,"vwap":670},"2026-07-27",10.13,10.4969,10.3244,0.5287,5.4,2351.057936,10.3429,{"date":672,"open":673,"high":674,"low":675,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-24",9.72,9.94,9.6901,9.7957,-0.159,-1.6,5398.2327,79,9.8288,{"date":683,"open":618,"high":618,"low":684,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":292,"vwap":689},"2026-07-23",9.87,9.9547,-0.4022,-3.88,6061.965113,10.0567,{"date":691,"open":692,"high":693,"low":692,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":587,"vwap":697},"2026-07-22",9.5709,10.3569,0.1579,1.55,4526.5287,9.9817,{"date":699,"open":324,"high":700,"low":570,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-21",10.199,0.4901,5.05,20374.434085,171,9.81,{"date":707,"open":708,"high":709,"low":708,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-20",9.09,9.82,9.7089,0.5803,6.36,4668.727895,70,9.693,{"date":717,"open":718,"high":719,"low":720,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":725,"vwap":726},"2026-07-17",9.13,9.36,8.99,9.1286,-0.3514,-3.71,9387.554745,80,9.2203,{"date":728,"open":729,"high":730,"low":731,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":351,"vwap":736},"2026-07-16",9.5,9.63,9.37,9.48,-0.0819,-0.86,6303.211026,9.5052,{"date":738,"open":739,"high":346,"low":740,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":745,"vwap":746},"2026-07-15",9.55,9.46,9.5619,-0.1352,-1.39,8175.349707,106,9.7057,{"date":748,"open":749,"high":580,"low":749,"close":750,"change":751,"percent_change":19,"volume":752,"transactions":753,"vwap":754},"2026-07-14",9.38,9.6971,0.3897,3814.53404,57,9.6931,{"date":756,"open":757,"high":758,"low":757,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":763,"vwap":764},"2026-07-13",9.21,9.47,9.3074,-0.1016,-1.08,3313.5287,48,9.2897,{"date":766,"open":637,"high":637,"low":767,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-07-10",9.39,9.409,0.161,1.74,2900,{"date":773,"open":774,"high":571,"low":774,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-07-09",9,9.248,0.407,4.6,6900,{"date":780,"open":720,"high":708,"low":781,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-07-08",8.791,8.841,-0.406,-4.39,10500,{"date":787,"open":788,"high":788,"low":789,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-07-07",9.73,9.24,9.247,-0.555,-5.66,2000,{"date":795,"open":796,"high":797,"low":798,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-07-06",9.35,9.86,8.93,9.802,0.591,6.42,50100,{"date":804,"open":708,"high":749,"low":798,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-07-02",9.211,0.26,2.9,14000,{"date":810,"open":811,"high":812,"low":813,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-07-01",8.98,9.59,8.951,0.061,0.69,7800,{"date":818,"open":819,"high":820,"low":819,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-06-30",8.59,8.91,8.89,0.325,3.79,2400,{"date":826,"open":827,"high":828,"low":829,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-06-29",8.64,8.76,8.49,8.565,-0.13,-1.5,3300,{"date":835,"open":836,"high":837,"low":836,"close":838,"change":839,"percent_change":840,"volume":808,"transactions":9,"vwap":838},"2026-06-26",7.83,8.85,8.695,0.932,12.01,{"date":842,"open":843,"high":844,"low":845,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-06-25",7.56,7.95,7.54,7.763,-0.027,-0.35,13100,{"date":851,"open":836,"high":852,"low":853,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-06-24",8.1,7.79,-0.182,-2.28,8100,{"date":858,"open":859,"high":860,"low":861,"close":862,"change":863,"percent_change":864,"volume":833,"transactions":9,"vwap":862},"2026-06-23",8.01,8.15,7.97,7.972,-0.279,-3.38,{"date":866,"open":867,"high":867,"low":868,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-06-22",8.55,8.23,8.251,0.092,1.13,9500,{"date":874,"open":875,"high":867,"low":876,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-06-18",8.48,8.159,-0.183,-2.19,3900,{"date":881,"open":882,"high":883,"low":884,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-06-17",8.67,9.14,8.33,8.342,0.177,2.17,78400,{"date":890,"open":891,"high":892,"low":891,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-06-16",7.94,8.2,8.165,0.369,4.73,34200,{"date":898,"open":899,"high":202,"low":900,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-06-15",7.89,7.64,7.796,0.347,4.66,13600,{"date":906,"open":907,"high":908,"low":909,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-06-12",7.4,7.49,7.37,7.449,0.119,1.62,4100,{"date":915,"open":916,"high":917,"low":916,"close":917,"change":48,"percent_change":918,"volume":919,"transactions":9,"vwap":917},"2026-06-11",6.905,7.33,7.16,2600,{"date":921,"open":922,"high":923,"low":924,"close":924,"change":925,"percent_change":926,"volume":919,"transactions":9,"vwap":924},"2026-06-10",7.22,7.36,6.84,-0.292,-4.09,{"date":928,"open":929,"high":930,"low":929,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-06-09",6.94,7.27,7.132,0.318,4.67,26100,{"date":936,"open":937,"high":937,"low":938,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-06-08",7.225,6.814,-0.451,-6.21,41100,{"date":943,"open":908,"high":944,"low":945,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-06-05",7.6,7.265,-0.243,-3.24,47900,{"date":950,"open":951,"high":845,"low":951,"close":952,"change":953,"percent_change":297,"volume":954,"transactions":9,"vwap":952},"2026-06-04",7.15,7.508,0.6,15200,{"date":956,"open":226,"high":226,"low":22,"close":957,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":957},"2026-06-03",6.908,-0.31,-4.29,50200,{"date":962,"open":907,"high":296,"low":963,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-06-02",6.65,7.218,-1.445,-16.68,126700,{"date":969,"open":245,"high":970,"low":245,"close":971,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":971},"2026-06-01",8.885,8.663,-0.238,-2.67,12300,{"date":976,"open":798,"high":798,"low":977,"close":978,"change":979,"percent_change":980,"volume":833,"transactions":9,"vwap":978},"2026-05-29",8.82,8.901,0.078,0.88,{"date":982,"open":828,"high":811,"low":828,"close":983,"change":984,"percent_change":48,"volume":985,"transactions":9,"vwap":983},"2026-05-28",8.823,0.043,4300,{"date":987,"open":246,"high":988,"low":246,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-05-27",8.9,8.78,0.116,1.34,2700,{"date":994,"open":989,"high":989,"low":995,"close":996,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-05-26",8.31,8.664,0.308,3.69,5600,{"date":1001,"open":811,"high":811,"low":1002,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-05-22",8.356,-0.625,-6.96,8700,{"date":1007,"open":1008,"high":1009,"low":1010,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-05-21",8.38,9.125,8.37,8.981,0.516,6.1,12900,{"date":1016,"open":1017,"high":875,"low":1018,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-05-20",8.27,8.19,8.465,0.643,8.22,11100,{"date":1024,"open":193,"high":861,"low":1025,"close":1026,"change":1027,"percent_change":1028,"volume":999,"transactions":9,"vwap":1026},"2026-05-19",7.67,7.822,-0.022,-0.28,{"date":1030,"open":1031,"high":1032,"low":1033,"close":1034,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2026-05-18",7.85,7.88,7.57,7.844,0.057,0.73,19500,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-05-15",7.28,8.03,7.25,7.787,-0.926,-10.63,28700,{"date":1048,"open":550,"high":306,"low":1049,"close":1050,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1050},"2026-05-14",8.612,8.713,0.165,1.93,79800,{"date":1055,"open":256,"high":278,"low":1056,"close":1056,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2026-05-13",8.548,-0.679,-7.36,4600,{"date":1061,"open":1062,"high":1062,"low":1063,"close":1063,"change":1064,"percent_change":947,"volume":1065,"transactions":9,"vwap":1063},"2026-05-12",9.49,9.227,-0.309,1400,{"date":1067,"open":629,"high":629,"low":1062,"close":1068,"change":1069,"percent_change":369,"volume":1070,"transactions":9,"vwap":1068},"2026-05-11",9.536,-0.414,3400,{"date":1072,"open":1073,"high":1073,"low":581,"close":581,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":581},"2026-05-08",10.48,-0.686,-6.45,1500,{"date":1078,"open":1079,"high":1079,"low":1080,"close":1080,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1080},"2026-05-07",10.98,10.636,-0.364,-3.31,7500,{"date":1085,"open":455,"high":455,"low":455,"close":455,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":455},"2026-05-06",0.292,2.73,100,{"date":1090,"open":1091,"high":1091,"low":1091,"close":1091,"change":1092,"percent_change":1093,"volume":1088,"transactions":9,"vwap":1091},"2026-05-05",10.708,0.167,1.58,{"date":1095,"open":1096,"high":1096,"low":1097,"close":1097,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1097},"2026-05-04",10.79,10.541,-0.432,-3.94,1300,{"date":1102,"open":455,"high":1103,"low":1104,"close":1105,"change":831,"percent_change":260,"volume":1022,"transactions":9,"vwap":1105},"2026-05-01",11.14,10.9,10.973,{"date":1107,"open":1108,"high":1108,"low":1108,"close":1108,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1108},"2026-04-30",11.103,0.699,6.72,200,{"date":1113,"open":1114,"high":1114,"low":1115,"close":1115,"change":1116,"percent_change":1117,"volume":241,"transactions":9,"vwap":1115},"2026-04-29",10.74,10.404,-0.706,-6.35,{"date":1119,"open":1120,"high":1120,"low":1120,"close":1120,"change":1121,"percent_change":1122,"volume":1088,"transactions":9,"vwap":1120},"2026-04-28",11.11,-0.265,-2.33,{"date":1124,"open":1125,"high":1125,"low":1126,"close":1126,"change":1127,"percent_change":1128,"volume":1111,"transactions":9,"vwap":1126},"2026-04-27",11.465,11.375,0.23,2.06,{"date":1130,"open":1131,"high":1132,"low":520,"close":1133,"change":1134,"percent_change":118,"volume":1135,"transactions":9,"vwap":1133},"2026-04-24",11.04,11.24,11.145,0.099,7000,{"date":1137,"open":1138,"high":1138,"low":1139,"close":1140,"change":1141,"percent_change":1142,"volume":1076,"transactions":9,"vwap":1140},"2026-04-23",11.54,10.835,11.046,-0.641,-5.48,{"date":1144,"open":1145,"high":1145,"low":1146,"close":1147,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1147},"2026-04-22",11.96,11.68,11.687,-0.283,-2.36,3600,{"date":1152,"open":1153,"high":1153,"low":1154,"close":529,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":529},"2026-04-21",12.2,11.9,-0.092,-0.76,3100,{"date":1159,"open":1160,"high":1160,"low":1161,"close":1161,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1161},"2026-04-20",12.09,12.062,-0.405,-3.25,300,{"date":1166,"open":1167,"high":1167,"low":1168,"close":1168,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1168},"2026-04-17",12.935,12.467,-0.175,-1.38,1100,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1177,"change":1178,"percent_change":1179,"volume":1100,"transactions":9,"vwap":1177},"2026-04-16",12.53,12.79,12.488,12.642,0.112,0.89,{"date":1181,"open":1182,"high":1183,"low":1174,"close":1174,"change":1184,"percent_change":1185,"volume":171,"transactions":9,"vwap":1174},"2026-04-15",12.55,12.78,0.008,0.06,{"date":1187,"open":1188,"high":1189,"low":1188,"close":1189,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1189},"2026-04-14",12.21,12.522,0.622,5.23,400,{"date":1194,"open":1195,"high":529,"low":1195,"close":1154,"change":1196,"percent_change":1197,"volume":241,"transactions":9,"vwap":1154},"2026-04-13",11.6,0.034,0.29,{"date":1199,"open":1200,"high":1200,"low":1200,"close":1200,"change":1201,"percent_change":1202,"volume":1111,"transactions":9,"vwap":1200},"2026-04-10",11.866,0.059,0.5,{"date":1204,"open":1205,"high":1206,"low":1131,"close":1206,"change":1207,"percent_change":1208,"volume":241,"transactions":9,"vwap":1206},"2026-04-09",11.38,11.807,0.595,5.31,{"date":1210,"open":1211,"high":1211,"low":1211,"close":1211,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1211},"2026-04-08",11.212,0.59,5.55,600,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1218,"change":1220,"percent_change":1221,"volume":241,"transactions":9,"vwap":1218},"2026-04-07",10.46,10.622,10.33,-0.196,-1.81,{"date":1223,"open":1224,"high":1224,"low":1224,"close":1224,"change":1225,"percent_change":1226,"volume":1088,"transactions":9,"vwap":1224},"2026-04-06",10.818,0.12,1.12,{"date":1228,"open":1229,"high":1229,"low":1229,"close":1229,"change":1230,"percent_change":1231,"volume":1164,"transactions":9,"vwap":1229},"2026-04-02",10.698,-0.485,-4.34,{"date":1233,"open":1234,"high":1234,"low":1235,"close":1235,"change":1236,"percent_change":1237,"volume":1214,"transactions":9,"vwap":1235},"2026-04-01",11.55,11.183,0.16,1.45,{"date":1239,"open":1240,"high":1241,"low":1240,"close":1241,"change":1242,"percent_change":1243,"volume":171,"transactions":9,"vwap":1241},"2026-03-31",10.5,11.023,1.186,12.06,{"date":1245,"open":1246,"high":1247,"low":325,"close":1248,"change":1249,"percent_change":1250,"volume":992,"transactions":9,"vwap":1248},"2026-03-30",9.9,10.03,9.837,-0.125,-1.25,{"date":1252,"open":1253,"high":1254,"low":1246,"close":1255,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1255},"2026-03-27",10.081,10.36,9.962,-0.643,-6.06,3500,{"date":1260,"open":1261,"high":1261,"low":1262,"close":1262,"change":1263,"percent_change":1264,"volume":241,"transactions":9,"vwap":1262},"2026-03-26",10.64,10.605,-0.446,-4.04,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1270,"change":1271,"percent_change":1226,"volume":1272,"transactions":9,"vwap":1270},"2026-03-25",11.5,11.59,10.95,11.051,0.122,11900,{"date":1274,"open":1275,"high":1275,"low":1276,"close":1276,"change":1277,"percent_change":1278,"volume":1111,"transactions":9,"vwap":1276},"2026-03-24",11.12,10.929,-0.708,-6.08,{"date":1280,"open":1281,"high":1282,"low":1283,"close":1284,"change":1285,"percent_change":609,"volume":1286,"transactions":9,"vwap":1284},"2026-03-23",11.79,11.95,11.53,11.637,1.091,4000,{"date":1288,"open":1073,"high":1289,"low":484,"close":1289,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1289},"2026-03-20",10.546,-0.34,-3.12,700,{"date":1294,"open":656,"high":520,"low":414,"close":1295,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1295},"2026-03-19",10.886,0.312,2.95,3800,{"date":1300,"open":1269,"high":1269,"low":1301,"close":1301,"change":1302,"percent_change":1303,"volume":1292,"transactions":9,"vwap":1301},"2026-03-18",10.574,-0.473,-4.28,{"date":1305,"open":1306,"high":1306,"low":1307,"close":1308,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1308},"2026-03-17",11.33,11.038,11.047,0.002,0.02,3200,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1317,"change":1318,"percent_change":1319,"volume":1171,"transactions":9,"vwap":1317},"2026-03-16",11.05,11.07,10.99,11.045,0.574,5.48,{"date":1321,"open":1269,"high":1269,"low":1322,"close":1322,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1322},"2026-03-13",10.471,-0.165,-1.55,1800,{"date":1327,"open":1328,"high":1328,"low":1080,"close":1080,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1080},"2026-03-12",10.989,-0.811,-7.08,4700,{"date":1333,"open":1334,"high":1243,"low":1335,"close":1336,"change":1003,"percent_change":1337,"volume":1059,"transactions":9,"vwap":1336},"2026-03-11",11.815,11.41,11.447,-5.18,{"date":1339,"open":1340,"high":1174,"low":1340,"close":1341,"change":1342,"percent_change":1343,"volume":1325,"transactions":9,"vwap":1341},"2026-03-10",11.645,12.072,0.285,2.42,{"date":1345,"open":1346,"high":1347,"low":1348,"close":1347,"change":1349,"percent_change":1350,"volume":241,"transactions":9,"vwap":1347},"2026-03-09",11.37,11.787,11.26,0.204,1.76,{"date":1352,"open":1283,"high":1353,"low":1354,"close":1355,"change":1356,"percent_change":1357,"volume":833,"transactions":9,"vwap":1355},"2026-03-06",11.82,11.3,11.583,-0.431,-3.59,{"date":1359,"open":1360,"high":1360,"low":1361,"close":1362,"change":1363,"percent_change":1364,"volume":1059,"transactions":9,"vwap":1362},"2026-03-05",12.31,11.705,12.014,-0.337,-2.73,{"date":1366,"open":1367,"high":1368,"low":1367,"close":1369,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1369},"2026-03-04",12.23,12.81,12.351,0.433,3.63,500,{"date":1374,"open":1375,"high":1376,"low":455,"close":1377,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1377},"2026-03-03",11.69,12.28,11.918,-0.786,-6.19,7300,{"date":1382,"open":1383,"high":1175,"low":1384,"close":1385,"change":1386,"percent_change":1387,"volume":778,"transactions":9,"vwap":1385},"2026-03-02",11.62,11.48,12.704,0.356,2.88,{"date":1389,"open":1390,"high":1391,"low":1390,"close":1392,"change":1393,"percent_change":1394,"volume":816,"transactions":9,"vwap":1392},"2026-02-27",11.77,12.59,12.348,-0.171,-1.37,{"date":1396,"open":1397,"high":1397,"low":1398,"close":1398,"change":1399,"percent_change":1400,"volume":849,"transactions":9,"vwap":1398},"2026-02-26",13.94,12.519,-2.868,-18.64,{"date":1402,"open":1403,"high":1404,"low":1405,"close":1406,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1406},"2026-02-25",15.38,15.65,15.34,15.387,0.219,1.44,6500,{"date":1411,"open":1412,"high":1413,"low":1414,"close":1415,"change":1416,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1415},"2026-02-24",14.58,15.18,14.47,15.168,0.586,4.02,5400,{"date":1420,"open":1421,"high":1421,"low":1422,"close":1422,"change":1423,"percent_change":1424,"volume":1100,"transactions":9,"vwap":1422},"2026-02-23",16.89,14.582,-2.696,-15.6,{"date":1426,"open":1427,"high":1428,"low":1427,"close":1428,"change":1429,"percent_change":505,"volume":816,"transactions":9,"vwap":1428},"2026-02-20",17.09,17.278,0.442,{"date":1431,"open":1432,"high":1433,"low":1432,"close":1433,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1433},"2026-02-19",16.65,16.836,0.25,1.51,1700,{"date":1438,"open":1427,"high":1427,"low":1439,"close":1439,"change":1440,"percent_change":1441,"volume":1325,"transactions":9,"vwap":1439},"2026-02-18",16.586,0.618,3.87,{"date":1443,"open":1444,"high":1444,"low":1445,"close":1446,"change":1447,"percent_change":1127,"volume":1436,"transactions":9,"vwap":1446},"2026-02-17",16.055,15.52,15.968,0.037,{"date":1449,"open":1450,"high":1451,"low":1450,"close":1451,"change":1452,"percent_change":1453,"volume":1292,"transactions":9,"vwap":1451},"2026-02-13",15.42,15.931,-0.416,-2.54,{"date":1455,"open":1456,"high":1457,"low":1458,"close":1459,"change":1460,"percent_change":1461,"volume":171,"transactions":9,"vwap":1459},"2026-02-12",17.030001,17.26,16.049999,16.347,-0.744,-4.35,{"date":1463,"open":1464,"high":1464,"low":1465,"close":1465,"change":1466,"percent_change":1467,"volume":171,"transactions":9,"vwap":1465},"2026-02-11",18.1,17.091,-0.387,-2.21,{"date":1469,"open":1432,"high":1470,"low":1471,"close":1472,"change":1473,"percent_change":92,"volume":171,"transactions":9,"vwap":1472},"2026-02-10",17.48,16.64,17.478,0.089,{"date":1475,"open":1476,"high":1477,"low":1476,"close":1478,"change":1479,"percent_change":1480,"volume":1076,"transactions":9,"vwap":1478},"2026-02-09",17.24,17.55,17.389,0.267,1.56,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1484,"change":1486,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1484},"2026-02-06",16.35,17.122,16.19,1.129,7.06,2200,{"date":1490,"open":1491,"high":1492,"low":1493,"close":1494,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1494},"2026-02-05",15.94,16.5,15.625,15.993,-0.389,-2.37,2800,{"date":1499,"open":1500,"high":1500,"low":1501,"close":1501,"change":1502,"percent_change":1503,"volume":171,"transactions":9,"vwap":1501},"2026-02-04",18,16.382,-2.258,-12.11,{"date":1505,"open":1506,"high":1506,"low":1507,"close":1508,"change":1509,"percent_change":1510,"volume":1488,"transactions":9,"vwap":1508},"2026-02-03",19.23,18.15,18.64,0.006,0.03,{"date":1512,"open":1513,"high":1514,"low":1515,"close":1516,"change":1517,"percent_change":1518,"volume":1436,"transactions":9,"vwap":1516},"2026-02-02",18.56,19.11,18.5,18.634,0.714,3.98,{"date":1520,"open":1521,"high":1521,"low":1522,"close":1522,"change":1523,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1522},"2026-01-30",19.26,17.92,-2.17,-10.8,14100,{"date":1527,"open":21,"high":21,"low":1528,"close":1529,"change":1530,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1529},"2026-01-29",19.13,20.09,-0.041,-0.2,1600,{"date":1534,"open":1535,"high":1536,"low":1537,"close":1536,"change":1538,"percent_change":1539,"volume":1488,"transactions":9,"vwap":1536},"2026-01-28",19.93,20.131,19.57,0.447,2.27,{"date":1541,"open":1542,"high":1543,"low":1542,"close":1544,"change":1545,"percent_change":1546,"volume":1065,"transactions":9,"vwap":1544},"2026-01-27",18.8,19.71,19.684,0.797,4.22,{"date":1548,"open":1549,"high":1550,"low":1551,"close":1552,"change":1553,"percent_change":280,"volume":1150,"transactions":9,"vwap":1552},"2026-01-26",18.55,19.049999,18.54,18.887,0.304,{"date":1555,"open":1556,"high":1557,"low":1558,"close":1557,"change":1559,"percent_change":309,"volume":1171,"transactions":9,"vwap":1557},"2026-01-23",18.22,18.583,18.19,0.113,{"date":1561,"open":1562,"high":1515,"low":1563,"close":1564,"change":1565,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1564},"2026-01-22",17.82,17.4,18.47,1.376,8.05,17500,{"date":1569,"open":1570,"high":1571,"low":1572,"close":1573,"change":1574,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1573},"2026-01-21",17.36,17.6,16.88,17.094,0.512,3.09,5100,{"date":1578,"open":1579,"high":1579,"low":1579,"close":1579,"change":1580,"percent_change":1581,"volume":1372,"transactions":9,"vwap":1579},"2026-01-20",16.582,0.695,4.37,{"date":1583,"open":1584,"high":1585,"low":1586,"close":1587,"change":1027,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1587},"2026-01-16",15.83,15.91,15.755,15.887,-0.14,15500,{"date":1591,"open":1592,"high":1593,"low":1594,"close":1594,"change":1595,"percent_change":1290,"volume":1192,"transactions":9,"vwap":1594},"2026-01-15",15.99,16.22,15.909,-0.054,{"date":1597,"open":1598,"high":1599,"low":1598,"close":1599,"change":1600,"percent_change":1601,"volume":1164,"transactions":9,"vwap":1599},"2026-01-14",15.59,15.963,0.048,0.3,{"date":1603,"open":1604,"high":1605,"low":1606,"close":1607,"change":1608,"percent_change":1609,"volume":1311,"transactions":9,"vwap":1607},"2026-01-13",16,16.030001,15.58,15.915,-0.842,-5.02,{"date":1611,"open":1612,"high":1612,"low":1613,"close":1613,"change":1614,"percent_change":1615,"volume":1171,"transactions":9,"vwap":1613},"2026-01-12",17.08,16.757,-0.904,-5.12,{"date":1617,"open":1618,"high":1618,"low":1619,"close":1619,"change":1620,"percent_change":1621,"volume":1192,"transactions":9,"vwap":1619},"2026-01-09",18.059999,17.661,-0.228,-1.27,{"date":1623,"open":1624,"high":1625,"low":1626,"close":1625,"change":886,"percent_change":170,"volume":1325,"transactions":9,"vwap":1625},"2026-01-08",17.726,17.889,17.54,{"date":1628,"open":1629,"high":1629,"low":1630,"close":1630,"change":1631,"percent_change":1632,"volume":241,"transactions":9,"vwap":1630},"2026-01-07",18.09,17.712,-0.759,-4.11,{"date":1634,"open":1635,"high":1636,"low":1637,"close":1637,"change":1638,"percent_change":734,"volume":1192,"transactions":9,"vwap":1637},"2026-01-06",19.07,19.34,18.471,-0.161,{"date":1640,"open":1563,"high":1641,"low":1563,"close":1642,"change":1643,"percent_change":520,"volume":1644,"transactions":9,"vwap":1642},"2026-01-05",18.9,18.632,1.83,2100,{"date":1646,"open":1647,"high":1648,"low":1647,"close":1649,"change":1012,"percent_change":1650,"volume":1065,"transactions":9,"vwap":1649},"2026-01-02",16.34,16.87,16.802,3.17,{"date":1652,"open":1653,"high":1654,"low":1655,"close":1655,"change":1656,"percent_change":1657,"volume":1532,"transactions":9,"vwap":1655},"2025-12-31",16.41,16.503,16.286,-0.317,-1.91,{"date":1659,"open":1660,"high":1661,"low":1662,"close":1662,"change":1663,"percent_change":1575,"volume":1644,"transactions":9,"vwap":1662},"2025-12-30",16.68,16.91,16.603,0.497,{"date":1665,"open":1666,"high":1666,"low":1605,"close":1667,"change":1668,"percent_change":1669,"volume":1372,"transactions":9,"vwap":1667},"2025-12-29",16.18,16.106,-0.202,-1.24,{"date":1671,"open":1672,"high":1673,"low":1674,"close":1675,"change":1676,"percent_change":1677,"volume":1532,"transactions":9,"vwap":1675},"2025-12-26",16.17,16.33,16.125,16.308,-0.091,-0.55,{"date":1679,"open":1680,"high":1681,"low":1483,"close":1681,"change":1682,"percent_change":1683,"volume":1111,"transactions":9,"vwap":1681},"2025-12-24",16.36,16.399,0.045,0.28,{"date":1685,"open":1666,"high":1686,"low":1687,"close":1686,"change":1688,"percent_change":1689,"volume":241,"transactions":9,"vwap":1686},"2025-12-23",16.354,16.13,0.253,1.57,{"date":1691,"open":1692,"high":1693,"low":1692,"close":1693,"change":1694,"percent_change":1575,"volume":1065,"transactions":9,"vwap":1693},"2025-12-22",15.81,16.101,0.483,{"date":1696,"open":1697,"high":1697,"low":1598,"close":1698,"change":1699,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1698},"2025-12-19",15.7,15.618,0.132,0.85,1200,{"date":1703,"open":1704,"high":1704,"low":1704,"close":1704,"change":1705,"percent_change":1706,"volume":1088,"transactions":9,"vwap":1704},"2025-12-18",15.486,0.773,5.25,{"date":1708,"open":1709,"high":1710,"low":1711,"close":1712,"change":1713,"percent_change":1231,"volume":1135,"transactions":9,"vwap":1712},"2025-12-17",15.09,15.16,14.23,14.713,-0.668,{"date":1715,"open":1716,"high":1717,"low":1718,"close":1718,"change":1719,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1718},"2025-12-16",15.675,15.76,15.381,-0.893,-5.49,32600,{"date":1723,"open":1724,"high":1724,"low":1724,"close":1724,"change":1725,"percent_change":1726,"volume":1164,"transactions":9,"vwap":1724},"2025-12-15",16.274,-0.465,-2.78,{"date":1728,"open":1729,"high":1729,"low":1730,"close":1731,"change":1732,"percent_change":1733,"volume":1214,"transactions":9,"vwap":1731},"2025-12-12",16.9,16.255,16.739,0.071,0.43,{"date":1735,"open":1736,"high":1737,"low":1738,"close":1738,"change":1739,"percent_change":1480,"volume":1372,"transactions":9,"vwap":1738},"2025-12-11",16.682,16.71,16.668,0.256,{"date":1741,"open":1742,"high":1743,"low":1742,"close":1744,"change":1745,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1744},"2025-12-10",16.21,16.63,16.412,0.054,0.33,4900,{"date":1749,"open":1750,"high":1751,"low":1752,"close":1753,"change":1754,"percent_change":34,"volume":1258,"transactions":9,"vwap":1753},"2025-12-09",15.98,16.419,15.93,16.358,0.094,{"date":1756,"open":1757,"high":1758,"low":1759,"close":1759,"change":1760,"percent_change":1761,"volume":1298,"transactions":9,"vwap":1759},"2025-12-08",17,17.049999,16.264,-0.218,-1.32,{"date":1763,"open":1764,"high":1765,"low":1766,"close":1766,"change":1767,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1766},"2025-12-05",18.3,18.38,16.482,-1.932,-10.49,2300,{"date":1771,"open":1772,"high":1773,"low":1774,"close":1775,"change":1776,"percent_change":1777,"volume":1325,"transactions":9,"vwap":1775},"2025-12-04",18.36,18.49,18.17,18.414,0.367,2.03,{"date":1779,"open":1780,"high":1549,"low":1781,"close":1782,"change":1783,"percent_change":1221,"volume":913,"transactions":9,"vwap":1782},"2025-12-03",18.45,17.81,18.047001,-0.333,{"date":1785,"open":1786,"high":1787,"low":1786,"close":1765,"change":1434,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1765},"2025-12-02",18.31,18.69,1.38,2500,{"date":1791,"open":1792,"high":1793,"low":1792,"close":1794,"change":1795,"percent_change":1796,"volume":1532,"transactions":9,"vwap":1794},"2025-12-01",17.78,18.269,18.13,-0.795,-4.2,{"date":1798,"open":1799,"high":1800,"low":1801,"close":1800,"change":1802,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1800},"2025-11-28",17.83,18.925,17.8,1.234,6.98,21400,{"date":1806,"open":1807,"high":1808,"low":1809,"close":1810,"change":1811,"percent_change":843,"volume":1812,"transactions":9,"vwap":1810},"2025-11-26",17.73,17.85,17.32,17.691,1.244,12600,{"date":1814,"open":1815,"high":1816,"low":1815,"close":1816,"change":1817,"percent_change":561,"volume":1818,"transactions":9,"vwap":1816},"2025-11-25",14.79,16.447,1.324,31700,{"date":1820,"open":1821,"high":1822,"low":1823,"close":1822,"change":1824,"percent_change":103,"volume":1825,"transactions":9,"vwap":1822},"2025-11-24",15.11,15.123,14.97,0.036,11200,{"date":1827,"open":1828,"high":1829,"low":1830,"close":1831,"change":1832,"percent_change":909,"volume":1436,"transactions":9,"vwap":1831},"2025-11-21",14.28,15.3,14.26,15.087,1.035,{"date":1834,"open":1835,"high":1835,"low":1835,"close":1835,"change":1836,"percent_change":1837,"volume":1372,"transactions":9,"vwap":1835},"2025-11-20",14.052,-0.627,-4.27,{"date":1839,"open":1840,"high":1840,"low":1841,"close":1841,"change":1842,"percent_change":1843,"volume":1088,"transactions":9,"vwap":1841},"2025-11-19",14.72,14.679,0.649,4.63,{"date":1845,"open":1846,"high":1847,"low":1848,"close":1848,"change":1849,"percent_change":1850,"volume":1372,"transactions":9,"vwap":1848},"2025-11-18",14.4,14.41,14.03,-0.527,-3.62,{"date":176,"open":1852,"high":1853,"low":1854,"close":1854,"change":1855,"percent_change":1856,"volume":1701,"transactions":9,"vwap":1854},14.9,15.17,14.557,-0.343,-2.3]