[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-OKTG":3,"homepage-market-summary":25,"stock-historical-OKTG":168},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"OKTG","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 OKTA 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":15,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},62.23,65.13,66.5,61.725,62.52,-0.29,-0.46,50637.012212,6.995,26289.99478677027,92.8,222,{"status":26,"indices":27,"watchlist":71,"sectors":93,"benchmarks":149},"success",[28,35,42,49,56,64],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":11,"sparkline":34,"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":36,"name":37,"price":38,"change":39,"pct_change":40,"is_up":11,"sparkline":41,"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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":11,"sparkline":48,"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":11,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":62,"sparkline":63,"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":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":62,"sparkline":70,"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",[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",[94,99,104,109,114,119,124,129,134,139,144],{"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":62},"Healthcare","XLV",-0.17,167.09,{"name":110,"etf":111,"change":112,"price":113,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Energy","XLE",0.47,63.75,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Industrials","XLI",0.87,171.58,{"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,[150,155,159,163],{"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":40,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":164,"name":165,"price":166,"change":167,"is_up":62},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":24,"page":169,"page_size":170,"total_pages":169,"summary":171,"data":176},1,1000,{"period_high":15,"period_low":21,"average_volume":172,"total_volume":173,"period_return":174,"latest_close":13,"start_date":175,"end_date":5},26290,5836378.842663,343.33,"2025-11-17",[177,180,190,201,211,221,232,243,253,263,274,285,296,306,317,328,338,349,358,368,379,390,401,412,422,432,442,453,464,475,485,495,505,515,526,536,545,555,565,576,587,597,607,618,628,638,648,659,670,680,691,702,712,723,733,744,754,764,775,785,795,805,813,821,830,839,848,857,866,875,884,892,901,910,918,927,936,943,952,960,968,976,985,994,1003,1012,1021,1029,1038,1046,1055,1064,1073,1082,1089,1097,1106,1115,1123,1132,1141,1150,1159,1168,1177,1185,1193,1202,1210,1218,1227,1235,1244,1253,1262,1270,1275,1284,1291,1299,1307,1316,1325,1333,1342,1350,1357,1364,1372,1380,1389,1395,1402,1409,1415,1424,1432,1440,1449,1458,1465,1473,1480,1487,1493,1501,1508,1517,1526,1534,1543,1551,1559,1565,1571,1578,1586,1592,1601,1607,1615,1622,1629,1637,1644,1652,1659,1664,1671,1679,1687,1694,1701,1709,1716,1722,1729,1734,1741,1750,1757,1763,1769,1776,1781,1789,1797,1804,1812,1817,1824,1832,1839,1846,1853,1859,1867,1876,1881,1887,1893,1899,1904,1909,1915,1921,1927,1932,1939,1946,1954,1959,1966,1972,1977,1983,1991,1998,2004,2011,2017,2022],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":18,"percent_change":19,"volume":20,"transactions":178,"vwap":179},880,63.4941,{"date":181,"open":182,"high":183,"low":184,"close":17,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-05",59.08,63.06,58.72,3.75,6.38,47607.070517,802,61.5516,{"date":191,"open":192,"high":193,"low":194,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-10-02",60.1,61.358,58.2,58.77,-0.65,-1.09,44958.015734,766,59.7999,{"date":202,"open":203,"high":204,"low":205,"close":206,"change":207,"percent_change":142,"volume":208,"transactions":209,"vwap":210},"2026-10-01",58.05,59.965,55.2809,59.42,1.72,30479.260767,537,58.1869,{"date":212,"open":213,"high":214,"low":213,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-30",55.91,59.06,57.7,2.5951,4.71,34819.297067,552,57.7395,{"date":222,"open":223,"high":224,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-29",54.44,56.515,53.215,55.1049,1.3576,2.53,40480.265513,441,54.3746,{"date":233,"open":234,"high":235,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-28",47.96,54.31,47.7,53.7473,3.3904,6.73,44189.829708,631,52.464,{"date":244,"open":245,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-25",54.99,50.24,50.3569,-6.2012,-10.96,79570.054534,967,52.171,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":251,"vwap":262},"2026-09-24",55.94,59.72,51.45,56.5581,0.6095,1.09,83606.47657,57.9427,{"date":264,"open":265,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-23",52.61,56.59,50.3568,55.9486,4.6387,9.04,119443.752118,1272,54.4801,{"date":275,"open":276,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-22",49.85,51.9,47.15,51.3099,2.6604,5.47,92458.751011,701,50.574,{"date":286,"open":287,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-21",45.49,49.0399,44,48.6495,4.4152,9.98,52337.564837,549,47.6718,{"date":297,"open":298,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-18",48.46,44.115,44.2343,-4.1068,-8.5,41975.475669,577,45.3208,{"date":307,"open":308,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-17",44.62,49.47,44.6,48.3411,1.1577,2.45,73800.914773,658,48.1008,{"date":318,"open":319,"high":320,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-16",47.83,48.75,46.38,47.1834,-1.2414,-2.56,19946.165134,440,47.2994,{"date":329,"open":330,"high":331,"low":330,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-15",44.74,49.3,48.4248,1.8544,3.98,34024.962042,559,47.3885,{"date":339,"open":340,"high":341,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-14",40.75,47.875,40.16,46.5704,9.1048,24.3,112872.911445,1295,44.427,{"date":350,"open":351,"high":138,"low":352,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-11",39.53,37.4656,-2.2135,-5.58,18218.656578,304,38.8843,{"date":359,"open":360,"high":361,"low":360,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-10",39.13,43.46,39.6791,-0.7924,-1.96,59777.088613,572,41.2513,{"date":369,"open":370,"high":371,"low":372,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-09",40.5,40.7,38.65,40.4715,2.364,6.2,8146.375669,207,39.5576,{"date":380,"open":381,"high":382,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-08",38.195,38.86,37.45,38.1075,-1.6325,-4.11,16364.540363,276,38.0721,{"date":391,"open":392,"high":393,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-04",39.59,40.46,39.1701,39.74,0.2844,0.72,21590.93146,247,39.7196,{"date":402,"open":403,"high":404,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-03",37.77,39.55,36.68,39.4556,3.2134,8.87,31940.463241,439,38.6135,{"date":413,"open":414,"high":414,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-09-02",38.14,34.015,36.2422,-1.4869,-3.94,25098.9355,428,35.781,{"date":423,"open":424,"high":424,"low":425,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-09-01",39.8,35.74,37.7291,-3.2806,-8,52432.040864,678,38.0751,{"date":433,"open":434,"high":435,"low":434,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-31",36.98,41.385,41.0097,3.062,8.07,31629.111599,495,40.0949,{"date":443,"open":444,"high":445,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-28",40.58,41.01,37.92,37.9477,-2.8823,-7.06,56723.74593,889,39.3438,{"date":454,"open":455,"high":456,"low":457,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-27",38.72,41.82,34.76,40.83,14.8132,56.94,238156.975621,4506,38.7668,{"date":465,"open":466,"high":467,"low":468,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-26",24.06,27.26,23.98,26.0168,1.2479,5.04,144154.345226,2091,29.1185,{"date":476,"open":477,"high":477,"low":478,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-25",25.13,24.1549,24.7689,-0.0586,-0.24,13357.260024,252,24.8594,{"date":486,"open":487,"high":487,"low":488,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-24",26.47,24.62,24.8275,-1.7166,-6.47,6732.1295,128,25.1046,{"date":496,"open":497,"high":498,"low":497,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-21",25.9501,27,26.5441,0.4245,1.63,8689.8566,180,26.4919,{"date":506,"open":507,"high":507,"low":508,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-20",27.38,25.9,26.1196,-2.9498,-10.15,4468.630661,161,26.8692,{"date":516,"open":517,"high":518,"low":519,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-19",28.357,29.81,27.4101,29.0694,-1.0788,-3.58,8195.0217,215,28.865,{"date":527,"open":528,"high":529,"low":530,"close":531,"change":532,"percent_change":83,"volume":533,"transactions":534,"vwap":535},"2026-08-18",30.27,31.105,29.725,30.1482,0.2221,5805.896798,148,30.3133,{"date":537,"open":538,"high":538,"low":539,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-17",32.6,29.9261,-1.7901,-5.64,12736.231762,243,30.5521,{"date":546,"open":547,"high":547,"low":548,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-14",35.9,31.4607,31.7162,-3.531,-10.02,26744.04266,636,32.8956,{"date":556,"open":557,"high":558,"low":559,"close":558,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-13",33.1,35.2472,32.1728,3.2758,10.25,20439.334042,274,33.8074,{"date":566,"open":567,"high":568,"low":569,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-12",32.975,33.45,31.7,31.9714,-1.2699,-3.82,14632.247472,528,32.843,{"date":577,"open":578,"high":579,"low":580,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-11",31.86,33.6001,31.82,33.2413,-0.2481,-0.74,2408.411219,127,32.8062,{"date":588,"open":589,"high":590,"low":591,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-10",33.8,34.75,33.4894,1.1185,3.46,13983.883692,266,34.0787,{"date":598,"open":599,"high":600,"low":599,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-07",32,32.7482,32.3709,1.9669,6.47,6370.823375,124,32.3014,{"date":608,"open":609,"high":610,"low":611,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-08-06",29.37,30.78,28.1727,30.404,-1.5536,-4.86,6746.6867,130,29.9957,{"date":619,"open":620,"high":621,"low":622,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-08-05",33.27,33.41,31.9576,-0.362,-1.12,3750.012247,141,32.7144,{"date":629,"open":630,"high":631,"low":630,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-08-04",29.39,32.32,32.3196,2.5308,8.5,5382.638398,137,31.6848,{"date":639,"open":640,"high":640,"low":641,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-08-03",31.34,29.62,29.7888,-0.1852,-0.62,5272.959868,123,30.7267,{"date":649,"open":650,"high":651,"low":652,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-31",30.13,30.6,28.32,29.974,0.645,2.2,7606.167902,162,29.6034,{"date":660,"open":661,"high":662,"low":663,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-30",28.06,29.4,27.72,29.329,1.529,5.5,7174.579616,149,28.3902,{"date":671,"open":672,"high":673,"low":674,"close":675,"change":676,"percent_change":83,"volume":677,"transactions":678,"vwap":679},"2026-07-29",27.62,28.9,27.18,27.8,0.2042,4121.0357,90,27.6391,{"date":681,"open":682,"high":683,"low":684,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-28",27.39,27.81,25.4,27.5958,-0.4396,-1.57,5921.7037,80,26.5958,{"date":692,"open":693,"high":694,"low":695,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-27",29.5,29.69,28.01,28.0354,-0.5193,-1.82,4664.927375,89,29.001,{"date":703,"open":704,"high":705,"low":704,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-24",27.63,29.21,28.5547,0.9374,3.39,4039.3027,79,28.3457,{"date":713,"open":714,"high":715,"low":716,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-23",28.75,28.76,26.95,27.6173,-0.0627,-0.23,9118.65972,194,27.3342,{"date":724,"open":725,"high":725,"low":726,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":731,"vwap":732},"2026-07-22",29.84,27.335,27.68,-2.3504,-7.83,15820.72225,226,28.7802,{"date":734,"open":735,"high":736,"low":737,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":742,"vwap":743},"2026-07-21",31.92,32.2946,28.77,30.0304,-2.9765,-9.02,26333.88772,442,29.9914,{"date":745,"open":746,"high":746,"low":747,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":752,"vwap":753},"2026-07-20",35.05,32.82,33.0069,-0.5301,-1.58,7266.446346,168,34.0422,{"date":755,"open":756,"high":757,"low":756,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":762,"vwap":763},"2026-07-17",31.28,35.1899,33.537,0.8651,2.65,12159.137,193,32.8972,{"date":765,"open":766,"high":767,"low":768,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":773,"vwap":774},"2026-07-16",35.06,35.745,32.52,32.6719,-1.5804,-4.61,16906.440667,338,33.8382,{"date":776,"open":777,"high":777,"low":778,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":783,"vwap":784},"2026-07-15",37.12,33.2,34.2523,-1.7287,-4.8,17430.626375,427,34.8605,{"date":786,"open":787,"high":788,"low":787,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":793,"vwap":794},"2026-07-14",30.01,36.29,35.981,6.449,21.84,28855.741698,489,34.907,{"date":796,"open":715,"high":797,"low":798,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":803,"vwap":804},"2026-07-13",30.33,28,29.532,0.344,1.18,11102.406861,241,29.0774,{"date":806,"open":807,"high":807,"low":808,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-07-10",33.444,29.033001,29.188,-4.674,-13.8,13300,{"date":814,"open":815,"high":816,"low":815,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-07-09",31.56,34.169,33.862,0.85,2.57,17100,{"date":822,"open":823,"high":824,"low":825,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-07-08",32.4,33.5,32.15,33.012001,-0.928,-2.73,27300,{"date":831,"open":832,"high":833,"low":834,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-07-07",34.99,35.89,32.41,33.94,0.069,0.2,26100,{"date":840,"open":841,"high":842,"low":843,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-07-06",31.58,33.89,30.5,33.871,3.13,10.18,27900,{"date":849,"open":850,"high":851,"low":852,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-07-02",31.62,32.62,29.44,30.741,0.379,1.25,26400,{"date":858,"open":859,"high":860,"low":861,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-07-01",29.09,31.363,26.19,30.362,1.674,5.84,44900,{"date":867,"open":868,"high":869,"low":870,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-06-30",27.17,28.81,25.95,28.688,2.108,7.93,29700,{"date":876,"open":877,"high":878,"low":879,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-06-29",24.94,26.73,24.55,26.58,2.636,11.01,71700,{"date":885,"open":886,"high":887,"low":886,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-06-26",22.22,24.116,23.944,1.824,8.25,32300,{"date":893,"open":894,"high":895,"low":896,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-06-25",21.88,23.545,21.3,22.12,0.317,1.45,93800,{"date":902,"open":903,"high":904,"low":905,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-06-24",22.02,22.86,21.482,21.803,0.051,0.23,56600,{"date":911,"open":912,"high":913,"low":912,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-06-23",20.51,22.18,21.752,0.869,4.16,36600,{"date":919,"open":920,"high":921,"low":922,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-06-22",21.040001,22.59,20.27,20.883,-0.706,-3.27,18900,{"date":928,"open":929,"high":930,"low":931,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-06-18",19.29,22.059999,17.76,21.589,1.664,8.35,32100,{"date":937,"open":920,"high":938,"low":939,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-06-17",21.07,19.925,-1.193,-5.65,11000,{"date":944,"open":945,"high":946,"low":947,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-06-16",21.16,22.48,20.22,21.118,-0.676,-3.1,70800,{"date":953,"open":954,"high":913,"low":955,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-06-15",21.77,20.74,21.794,0.623,2.94,38900,{"date":961,"open":962,"high":963,"low":922,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-06-12",20.5,22.025999,21.171,-0.511,-2.36,15900,{"date":969,"open":970,"high":971,"low":972,"close":971,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":971},"2026-06-11",20.57,21.682,20.37,1.032,5,12500,{"date":977,"open":978,"high":979,"low":980,"close":981,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2026-06-10",21.366,22.79,20.62,20.65,-1.994,-8.81,30500,{"date":986,"open":987,"high":988,"low":989,"close":990,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":990},"2026-06-09",21.76,23.52,21.235,22.644,1.147,5.34,40800,{"date":995,"open":996,"high":997,"low":998,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-06-08",21.45,22.087999,21.33,21.497,-0.67,-3.02,35900,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-06-05",23.01,23.73,21.93,22.167,-1.915,-7.95,31800,{"date":1013,"open":1014,"high":1015,"low":1016,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-06-04",24.16,24.82,22.92,24.082001,-0.398,-1.63,74700,{"date":1022,"open":1023,"high":1023,"low":1024,"close":1025,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1025},"2026-06-03",27.52,24.4,24.48,-4.75,-16.25,89800,{"date":1030,"open":1031,"high":1032,"low":1033,"close":1034,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2026-06-02",26.6,29.7,26.5,29.23,-2.12,-6.76,177900,{"date":1039,"open":1040,"high":1041,"low":1040,"close":1042,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1042},"2026-06-01",26.42,32.099998,31.35,6.689,27.12,200100,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1051,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1051},"2026-05-29",19.71,25.09,19.295,24.661,9.306,60.61,411900,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1060,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1060},"2026-05-28",14.52,16.1,14.305,15.355,1.555,11.27,381200,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1069,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1069},"2026-05-27",14.035,14.21,13.731,13.8,-1.359,-8.96,24800,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1078,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1078},"2026-05-26",15.51,15.91,14.24,15.159,0.486,3.31,34700,{"date":1083,"open":1084,"high":1085,"low":1086,"close":1085,"change":1087,"percent_change":375,"volume":1088,"transactions":9,"vwap":1085},"2026-05-22",14.017,14.673,13.61,0.857,13200,{"date":1090,"open":1091,"high":1092,"low":1091,"close":1093,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1093},"2026-05-21",13.49,14.22,13.816,0.088,0.64,10000,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1102,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1102},"2026-05-20",12.51,13.73,12.5,13.728,1.012,7.96,14600,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1111,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1111},"2026-05-19",13.67,14.01,12.68,12.716,-0.413,-3.15,36100,{"date":1116,"open":1117,"high":1118,"low":1117,"close":1119,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1119},"2026-05-18",12.27,13.15,13.129,1.234,10.37,38300,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1128,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1128},"2026-05-15",11.37,12.05,11.28,11.895,0.477,4.18,9800,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1137,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1137},"2026-05-14",11,11.67,10.75,11.418,0.783,7.36,48700,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1146,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1146},"2026-05-13",11.02,11.1,10.52,10.635,-0.256,-2.35,3100,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1155,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1155},"2026-05-12",11.12,11.14,10.63,10.891,-0.773,-6.63,32900,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1164,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1164},"2026-05-11",12.145,12.215,11.58,11.664,-0.618,-5.03,8100,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1173,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1173},"2026-05-08",10.95,12.31,10.79,12.282,0.817,7.13,17800,{"date":1178,"open":1179,"high":1180,"low":1179,"close":1181,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1181},"2026-05-07",11.11,12.03,11.465,0.949,9.02,36500,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1188,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1188},"2026-05-06",10.41,10.516,10.11,-0.1,-0.94,16400,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1198,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1198},"2026-05-05",10.395,10.64,10.39,10.616,0.147,1.4,17300,{"date":1203,"open":1204,"high":1205,"low":1204,"close":1206,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1206},"2026-05-04",10.13,10.6,10.469,0.353,3.49,7500,{"date":1211,"open":1212,"high":1212,"low":1213,"close":1214,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1214},"2026-05-01",10.42,10.03,10.116,0.565,5.92,5400,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1223,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1223},"2026-04-30",9.7,9.82,9.45,9.551,-0.66,-6.46,4600,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1230,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1230},"2026-04-29",9.97,10.211,9.79,-0.037,-0.36,11200,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1240,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1240},"2026-04-28",10.34,10.69,10.245,10.248,0.031,0.3,5500,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1249,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1249},"2026-04-27",10.141,10.3,10.09,10.217,0.016,0.16,2500,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1258,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1258},"2026-04-24",10.31,10.33,9.43,10.201,-0.012,-0.12,12300,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1265,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1265},"2026-04-23",10.05,10.213,9.85,-0.807,-7.32,19600,{"date":1271,"open":1272,"high":1143,"low":1273,"close":1143,"change":1274,"percent_change":1208,"volume":967,"transactions":9,"vwap":1143},"2026-04-22",10.86,10.46,0.372,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1280,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1280},"2026-04-21",10.68,11.29,10.56,10.648,0.462,4.54,19800,{"date":1285,"open":1286,"high":1287,"low":1286,"close":1288,"change":1289,"percent_change":1290,"volume":1081,"transactions":9,"vwap":1288},"2026-04-20",9.66,10.49,10.186,0.893,9.61,{"date":1292,"open":1293,"high":1294,"low":270,"close":1295,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1295},"2026-04-17",9.32,9.58,9.293,0.076,0.82,18500,{"date":1300,"open":1301,"high":1257,"low":1302,"close":1303,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1303},"2026-04-16",9.12,8.8,9.217,1.1,13.55,44000,{"date":1308,"open":1309,"high":1310,"low":1311,"close":1312,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1312},"2026-04-15",7.73,8.149,7.61,8.117,0.742,10.06,84700,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1321,"change":1322,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1321},"2026-04-14",7.94,8,7.25,7.375,-0.333,-4.32,57800,{"date":1326,"open":1327,"high":1328,"low":21,"close":1329,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1329},"2026-04-13",7.29,7.92,7.708,0.582,8.17,66200,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1338,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1338},"2026-04-10",8.2,8.34,7.07,7.126,-1.24,-14.82,28500,{"date":1343,"open":1344,"high":1345,"low":934,"close":1346,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1346},"2026-04-09",9.44,9.46,8.366,-2.254,-21.22,19400,{"date":1351,"open":1352,"high":1352,"low":1353,"close":1353,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1353},"2026-04-08",11.79,10.62,-0.978,-8.43,13500,{"date":1358,"open":1359,"high":1359,"low":1360,"close":1360,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1360},"2026-04-07",11.98,11.598,-0.373,-3.12,1200,{"date":1365,"open":1366,"high":1367,"low":1366,"close":1368,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1368},"2026-04-06",11.91,12.06,11.971,0.089,0.75,700,{"date":1373,"open":1127,"high":1374,"low":1375,"close":1376,"change":1377,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1376},"2026-04-02",11.95,11.26,11.882,0.294,2.54,6200,{"date":1381,"open":1382,"high":1383,"low":1384,"close":1385,"change":1386,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1385},"2026-04-01",11.659,11.829,11.15,11.588,0.124,1.08,2700,{"date":1390,"open":1172,"high":1391,"low":1172,"close":1391,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1391},"2026-03-31",11.464,0.897,8.49,1300,{"date":1396,"open":1397,"high":1179,"low":1397,"close":1398,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1398},"2026-03-30",10.4,10.567,0.6,6.02,6400,{"date":1403,"open":1404,"high":1404,"low":1405,"close":1406,"change":1407,"percent_change":1408,"volume":1356,"transactions":9,"vwap":1406},"2026-03-27",11.08,9.795,9.967,-1.821,-15.45,{"date":1410,"open":1411,"high":1411,"low":1412,"close":1412,"change":1413,"percent_change":1414,"volume":170,"transactions":9,"vwap":1412},"2026-03-26",12.11,11.788,0.351,3.07,{"date":1416,"open":1417,"high":1418,"low":1419,"close":1420,"change":1421,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1420},"2026-03-25",11.5,11.6,11.3,11.437,0.407,3.69,4400,{"date":1425,"open":1426,"high":1426,"low":1427,"close":1428,"change":1429,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1428},"2026-03-24",11.33,10.91,11.03,-1.341,-10.84,7300,{"date":1433,"open":1434,"high":1435,"low":1436,"close":1435,"change":1437,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1435},"2026-03-23",12.24,12.371,12.15,0.782,6.75,3400,{"date":1441,"open":1442,"high":1443,"low":1444,"close":1445,"change":1446,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1445},"2026-03-20",12.029,12.07,11.321,11.589,-0.714,-5.8,16700,{"date":1450,"open":1451,"high":1452,"low":1453,"close":1454,"change":1455,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1454},"2026-03-19",12.4,12.605,12.19,12.303,0.677,5.82,16100,{"date":1459,"open":1460,"high":1461,"low":1460,"close":1462,"change":1463,"percent_change":1464,"volume":1252,"transactions":9,"vwap":1462},"2026-03-18",11.51,11.66,11.626,-0.04,-0.34,{"date":1466,"open":1467,"high":1436,"low":1468,"close":1469,"change":1470,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1469},"2026-03-17",12.1,11.62,11.666,0.419,3.73,7200,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1477,"change":1165,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1477},"2026-03-16",11.72,11.83,11.247,-5.21,8000,{"date":1481,"open":1482,"high":1483,"low":1163,"close":1484,"change":1485,"percent_change":1242,"volume":1486,"transactions":9,"vwap":1484},"2026-03-13",12.16,12.295,11.865,0.035,1700,{"date":1488,"open":1451,"high":1489,"low":1490,"close":1476,"change":1491,"percent_change":1492,"volume":1209,"transactions":9,"vwap":1476},"2026-03-12",12.52,11.81,-0.57,-4.6,{"date":1494,"open":1495,"high":1496,"low":1497,"close":1451,"change":1498,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1451},"2026-03-11",12.32,12.44,11.86,0.36,2.99,10200,{"date":1502,"open":1503,"high":1504,"low":1384,"close":1505,"change":1232,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1505},"2026-03-10",11.7,12.29,12.04,-0.31,16300,{"date":1509,"open":1510,"high":1511,"low":1512,"close":1513,"change":1514,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1513},"2026-03-09",11.97,12.275,11.59,12.077,-0.307,-2.48,11100,{"date":1518,"open":1519,"high":1520,"low":1521,"close":1522,"change":1523,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1522},"2026-03-06",12.17,12.84,11.8,12.384,0.285,2.36,26500,{"date":1527,"open":1528,"high":1529,"low":1528,"close":1530,"change":1531,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1530},"2026-03-05",10.2,12.263,12.099,2.204,22.27,135000,{"date":1535,"open":1536,"high":1537,"low":1538,"close":1539,"change":1540,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1539},"2026-03-04",10.14,10.47,9.829,9.895,-0.192,-1.9,152300,{"date":1544,"open":1221,"high":1545,"low":1546,"close":1547,"change":1548,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1547},"2026-03-03",10.61,9.626,10.087,-0.449,-4.26,41800,{"date":1552,"open":1553,"high":1554,"low":1256,"close":1555,"change":1556,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1555},"2026-03-02",10.36,10.54,10.536,0.382,3.76,4900,{"date":1560,"open":1528,"high":1528,"low":1229,"close":1561,"change":1562,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1561},"2026-02-27",10.154,-0.785,-7.18,2000,{"date":1566,"open":1170,"high":1384,"low":1567,"close":1568,"change":1569,"percent_change":1570,"volume":1439,"transactions":9,"vwap":1568},"2026-02-26",10.58,10.939,0.629,6.1,{"date":1572,"open":1220,"high":1573,"low":1574,"close":1255,"change":1575,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1255},"2026-02-25",10.38,9.65,0.501,5.11,7100,{"date":1579,"open":1580,"high":1581,"low":1580,"close":1582,"change":1583,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1582},"2026-02-24",9.69,9.93,9.809,0.389,4.13,5700,{"date":1587,"open":1134,"high":1134,"low":1588,"close":1589,"change":1590,"percent_change":1591,"volume":1379,"transactions":9,"vwap":1589},"2026-02-23",9.3,9.42,-1.29,-12.04,{"date":1593,"open":1594,"high":1595,"low":1596,"close":1597,"change":1598,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1597},"2026-02-20",13.05,13.4,10.7,10.71,-2.484,-18.83,3500,{"date":1602,"open":1603,"high":1603,"low":1604,"close":1604,"change":1605,"percent_change":1606,"volume":1371,"transactions":9,"vwap":1604},"2026-02-19",13.37,13.194,-0.394,-2.9,{"date":1608,"open":1609,"high":1610,"low":1609,"close":1611,"change":1612,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1611},"2026-02-18",13.42,13.85,13.588,0.154,1.15,600,{"date":1616,"open":1603,"high":1617,"low":1618,"close":1619,"change":1620,"percent_change":1621,"volume":1423,"transactions":9,"vwap":1619},"2026-02-17",13.45,13.26,13.434,-1.671,-11.06,{"date":1623,"open":67,"high":1624,"low":1625,"close":1624,"change":1626,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1624},"2026-02-13",15.105,14.87,0.732,5.09,500,{"date":1630,"open":1631,"high":1632,"low":1631,"close":1633,"change":1634,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1633},"2026-02-12",13.86,14.474,14.373,-1.108,-7.16,2200,{"date":1638,"open":1639,"high":1639,"low":1640,"close":1641,"change":1642,"percent_change":167,"volume":1643,"transactions":9,"vwap":1641},"2026-02-11",15.66,14.88,15.481,-0.111,1600,{"date":1645,"open":1646,"high":1647,"low":1646,"close":1648,"change":1649,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1648},"2026-02-10",15.43,15.65,15.592,0.109,0.7,1100,{"date":1653,"open":1654,"high":1655,"low":1654,"close":1656,"change":1657,"percent_change":1658,"volume":1486,"transactions":9,"vwap":1656},"2026-02-09",15.1,15.575,15.483,0.456,3.03,{"date":1660,"open":1661,"high":1662,"low":1661,"close":1662,"change":1663,"percent_change":1278,"volume":975,"transactions":9,"vwap":1662},"2026-02-06",14.7,15.027,1.525,{"date":1665,"open":1666,"high":1666,"low":1667,"close":1668,"change":1669,"percent_change":1670,"volume":1363,"transactions":9,"vwap":1668},"2026-02-05",14.08,13.43,13.502,-0.461,-3.3,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1676,"change":1274,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1676},"2026-02-04",13.27,14,13.2,13.963,2.74,2400,{"date":1680,"open":1681,"high":1681,"low":1682,"close":1683,"change":1684,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1683},"2026-02-03",15,12.92,13.591,-2.076,-13.25,4100,{"date":1688,"open":1689,"high":1690,"low":1689,"close":1690,"change":1691,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1690},"2026-02-02",14.93,15.667,1.239,8.59,400,{"date":1695,"open":1696,"high":1697,"low":1698,"close":1698,"change":1699,"percent_change":1700,"volume":170,"transactions":9,"vwap":1698},"2026-01-30",14.56,14.9,14.428,-0.433,-2.91,{"date":1702,"open":1703,"high":1704,"low":1705,"close":1704,"change":1706,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1704},"2026-01-29",14.68,14.861,14.37,-1.866,-11.16,800,{"date":1710,"open":1711,"high":1711,"low":1712,"close":1712,"change":1713,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1712},"2026-01-28",17.08,16.727,-0.28,-1.65,200,{"date":1717,"open":1718,"high":1719,"low":1718,"close":1720,"change":1721,"percent_change":397,"volume":1394,"transactions":9,"vwap":1720},"2026-01-27",17,17.25,17.007,0.122,{"date":1723,"open":1724,"high":1725,"low":1724,"close":1726,"change":1727,"percent_change":1728,"volume":1614,"transactions":9,"vwap":1726},"2026-01-26",16.66,17.040001,16.885,0.105,0.63,{"date":1730,"open":1731,"high":1731,"low":1732,"close":1732,"change":1733,"percent_change":687,"volume":1693,"transactions":9,"vwap":1732},"2026-01-23",17.11,16.78,-0.268,{"date":1735,"open":1736,"high":1737,"low":1738,"close":1737,"change":1739,"percent_change":1740,"volume":1614,"transactions":9,"vwap":1737},"2026-01-22",17.02,17.048,16.62,0.932,5.78,{"date":1742,"open":1743,"high":1744,"low":1745,"close":1746,"change":1747,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1746},"2026-01-21",16.030001,16.37,15.832,16.116,0.42,2.68,2100,{"date":1751,"open":1752,"high":1753,"low":1754,"close":1754,"change":1755,"percent_change":1756,"volume":1651,"transactions":9,"vwap":1754},"2026-01-20",16.22,16.65,15.696,-0.695,-4.24,{"date":1758,"open":1718,"high":1718,"low":1759,"close":1759,"change":1760,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1759},"2026-01-16",16.391,-0.898,-5.19,900,{"date":1764,"open":1765,"high":1765,"low":1766,"close":1766,"change":1767,"percent_change":1768,"volume":170,"transactions":9,"vwap":1766},"2026-01-15",18.3,17.289,-0.55,-3.08,{"date":1770,"open":1771,"high":1771,"low":1772,"close":1773,"change":1774,"percent_change":1775,"volume":1678,"transactions":9,"vwap":1773},"2026-01-14",19.099001,17.6,17.839,-0.266,-1.47,{"date":1777,"open":1778,"high":1778,"low":1779,"close":1779,"change":1780,"percent_change":127,"volume":1363,"transactions":9,"vwap":1779},"2026-01-13",18.74,18.105,0.157,{"date":1782,"open":1783,"high":1784,"low":1783,"close":1785,"change":1786,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1785},"2026-01-12",17.38,18.13,17.948,0.508,2.91,2600,{"date":1790,"open":1791,"high":1792,"low":1793,"close":1794,"change":1795,"percent_change":1796,"volume":1614,"transactions":9,"vwap":1794},"2026-01-09",17.35,17.441,17.34,17.44,-0.687,-3.79,{"date":1798,"open":1799,"high":1800,"low":1801,"close":1800,"change":1802,"percent_change":1803,"volume":1788,"transactions":9,"vwap":1800},"2026-01-08",17.99,18.127,17.87,0.033,0.18,{"date":1805,"open":1806,"high":1807,"low":1806,"close":1808,"change":1809,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1808},"2026-01-07",16.97,18.29,18.094,1.267,7.53,4000,{"date":1813,"open":1814,"high":1815,"low":1814,"close":1815,"change":1816,"percent_change":1216,"volume":1394,"transactions":9,"vwap":1815},"2026-01-06",16.55,16.827,0.94,{"date":1818,"open":1681,"high":1819,"low":1681,"close":1820,"change":1821,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1820},"2026-01-05",17.325,15.887,1.458,10.1,3700,{"date":1825,"open":1826,"high":1826,"low":1827,"close":1828,"change":1829,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1828},"2026-01-02",14.8,14.4,14.429,-1.064,-6.87,5200,{"date":1833,"open":1834,"high":1834,"low":1835,"close":1835,"change":1836,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1835},"2025-12-31",15.79,15.493,-0.354,-2.23,1800,{"date":1840,"open":1841,"high":1842,"low":1843,"close":1843,"change":1844,"percent_change":1845,"volume":1651,"transactions":9,"vwap":1843},"2025-12-30",16.023001,16.08,15.847,-0.246,-1.53,{"date":1847,"open":1848,"high":1849,"low":1850,"close":1849,"change":1851,"percent_change":1852,"volume":1708,"transactions":9,"vwap":1849},"2025-12-29",16.040001,16.093,16,-0.216,-1.32,{"date":1854,"open":1855,"high":1856,"low":1855,"close":1856,"change":1857,"percent_change":1858,"volume":1838,"transactions":9,"vwap":1856},"2025-12-26",16.15,16.309,0.024,0.15,{"date":1860,"open":1861,"high":1861,"low":1862,"close":1863,"change":1864,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1863},"2025-12-24",16.48,16.112,16.285,-0.217,-1.31,1400,{"date":1868,"open":1869,"high":1870,"low":1871,"close":1872,"change":1873,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1872},"2025-12-23",16.99,17.049999,16.305,16.502,-0.679,-3.95,5600,{"date":1877,"open":1878,"high":1878,"low":1879,"close":1879,"change":1880,"percent_change":1613,"volume":1693,"transactions":9,"vwap":1879},"2025-12-22",17.58,17.181,0.196,{"date":1882,"open":1883,"high":1883,"low":1883,"close":1883,"change":1884,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1883},"2025-12-19",16.985,0.009,0.05,100,{"date":1888,"open":1861,"high":1731,"low":1861,"close":1889,"change":1890,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1889},"2025-12-18",16.976,0.66,4.05,2800,{"date":1894,"open":1895,"high":1895,"low":1896,"close":1896,"change":1897,"percent_change":1898,"volume":1371,"transactions":9,"vwap":1896},"2025-12-17",16.586,16.316,-0.847,-4.94,{"date":1900,"open":1901,"high":1902,"low":1901,"close":1902,"change":1903,"percent_change":666,"volume":1788,"transactions":9,"vwap":1902},"2025-12-16",16.6,17.163,0.895,{"date":1905,"open":1744,"high":1744,"low":1906,"close":1906,"change":1907,"percent_change":1908,"volume":1762,"transactions":9,"vwap":1906},"2025-12-15",16.268,-0.717,-4.22,{"date":1910,"open":1911,"high":1911,"low":1912,"close":1883,"change":1913,"percent_change":1914,"volume":1363,"transactions":9,"vwap":1883},"2025-12-12",17.18,16.9,-0.208,-1.21,{"date":1916,"open":1725,"high":1917,"low":1725,"close":1918,"change":1919,"percent_change":1920,"volume":1708,"transactions":9,"vwap":1918},"2025-12-11",17.22,17.193,0.27,1.6,{"date":1922,"open":1923,"high":1718,"low":1923,"close":1924,"change":1925,"percent_change":1926,"volume":1486,"transactions":9,"vwap":1924},"2025-12-10",16.24,16.923,0.733,4.53,{"date":1928,"open":1929,"high":1752,"low":1929,"close":1930,"change":1931,"percent_change":97,"volume":1564,"transactions":9,"vwap":1930},"2025-12-09",15.87,16.19,0.086,{"date":1933,"open":1848,"high":1934,"low":1935,"close":1936,"change":1937,"percent_change":1938,"volume":1167,"transactions":9,"vwap":1936},"2025-12-08",16.18,15.82,16.104,0.648,4.19,{"date":1940,"open":1941,"high":1942,"low":1941,"close":1942,"change":1943,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1942},"2025-12-05",15.16,15.456,-0.042,-0.27,300,{"date":1947,"open":1948,"high":1848,"low":1949,"close":1950,"change":1951,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1950},"2025-12-04",15.6,15.22,15.498,-0.204,-1.3,5800,{"date":1955,"open":1352,"high":1834,"low":1352,"close":1956,"change":1957,"percent_change":1279,"volume":1958,"transactions":9,"vwap":1956},"2025-12-03",15.702,1.5,50000,{"date":1960,"open":1674,"high":1961,"low":1962,"close":1963,"change":1964,"percent_change":708,"volume":1965,"transactions":9,"vwap":1963},"2025-12-02",14.33,13.757,14.202,0.466,69800,{"date":1967,"open":1968,"high":1969,"low":1968,"close":1970,"change":1971,"percent_change":83,"volume":1762,"transactions":9,"vwap":1970},"2025-12-01",13.53,13.742,13.736,0.101,{"date":1973,"open":1974,"high":1974,"low":1974,"close":1974,"change":1975,"percent_change":1976,"volume":1715,"transactions":9,"vwap":1974},"2025-11-28",13.635,-0.094,-0.68,{"date":1978,"open":1979,"high":1979,"low":1980,"close":1980,"change":1981,"percent_change":1982,"volume":1945,"transactions":9,"vwap":1980},"2025-11-26",13.82,13.729,-0.226,-1.62,{"date":1984,"open":1985,"high":1986,"low":1985,"close":1987,"change":1988,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1987},"2025-11-25",13.13,14.1,13.955,0.705,5.32,6900,{"date":1992,"open":1993,"high":1994,"low":1993,"close":1995,"change":1996,"percent_change":1997,"volume":1762,"transactions":9,"vwap":1995},"2025-11-24",13.21,13.54,13.25,0.149,1.14,{"date":1999,"open":2000,"high":2001,"low":1682,"close":2002,"change":1649,"percent_change":2003,"volume":1708,"transactions":9,"vwap":2002},"2025-11-21",13.01,13.249,13.101,0.84,{"date":2005,"open":2006,"high":2007,"low":2008,"close":2008,"change":2009,"percent_change":2010,"volume":1945,"transactions":9,"vwap":2008},"2025-11-20",13.31,13.34,12.992,-0.617,-4.53,{"date":2012,"open":2013,"high":2013,"low":2014,"close":2014,"change":2015,"percent_change":2016,"volume":1886,"transactions":9,"vwap":2014},"2025-11-19",14.63,13.609,-0.361,-2.58,{"date":2018,"open":2019,"high":2019,"low":2019,"close":2019,"change":2020,"percent_change":2021,"volume":1886,"transactions":9,"vwap":2019},"2025-11-18",13.97,-0.067,-0.48,{"date":175,"open":2013,"high":2013,"low":2023,"close":2023,"change":2024,"percent_change":2025,"volume":1866,"transactions":9,"vwap":2023},14.037,-0.593,-4.05]