[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SPOG":3,"homepage-market-summary":25,"stock-historical-SPOG":167},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"SPOG","2026-10-07",{"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 SPOT Daily ETF","Nasdaq",null,"ETF",true,{"close":13,"open":14,"high":15,"low":14,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":9,"vwap":9,"high_52w":20,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},7.2,6.48,7.36,6.5535,0.6465,9.86,84277.747888,15.27,5.26,60955.2850285426,19.4,223,{"status":26,"indices":27,"watchlist":70,"sectors":92,"benchmarks":147},"success",[28,36,43,50,56,63],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":34,"sparkline":35,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":34,"sparkline":42,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":34,"sparkline":49,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":51,"name":52,"price":53,"change":54,"pct_change":33,"is_up":34,"sparkline":55,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":34,"sparkline":62,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":11,"sparkline":69,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[71,78,85],{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":34,"sparkline":77,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":11,"sparkline":84,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":34,"sparkline":91,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[93,98,103,108,113,118,123,128,133,137,142],{"name":94,"etf":95,"change":96,"price":97,"is_up":34},"Technology","XLK",-0.3,201.39,{"name":99,"etf":100,"change":101,"price":102,"is_up":34},"Financials","XLF",-0.48,53.75,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":109,"etf":110,"change":111,"price":112,"is_up":34},"Consumer Cycl","XLY",-0.32,111.36,{"name":114,"etf":115,"change":116,"price":117,"is_up":34},"Consumer Staples","XLP",-0.12,81.7,{"name":119,"etf":120,"change":121,"price":122,"is_up":34},"Energy","XLE",-0.58,63.38,{"name":124,"etf":125,"change":126,"price":127,"is_up":34},"Industrials","XLI",-2.18,167.84,{"name":129,"etf":130,"change":131,"price":132,"is_up":34},"Materials","XLB",-1.51,48.98,{"name":134,"etf":135,"change":61,"price":136,"is_up":34},"Real Estate","XLRE",40.57,{"name":138,"etf":139,"change":140,"price":141,"is_up":34},"Utilities","XLU",-0.02,41.15,{"name":143,"etf":144,"change":145,"price":146,"is_up":34},"Comm Services","XLC",-0.35,111.26,[148,153,158,163],{"ticker":149,"name":150,"price":151,"change":152,"is_up":34},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":154,"name":155,"price":156,"change":157,"is_up":34},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":159,"name":160,"price":161,"change":162,"is_up":34},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":164,"name":165,"price":166,"change":61,"is_up":34},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":24,"page":168,"page_size":169,"total_pages":168,"summary":170,"data":175},1,1000,{"period_high":20,"period_low":21,"average_volume":171,"total_volume":172,"period_return":173,"latest_close":13,"start_date":174,"end_date":5},60955,13593028.561365,-52.63,"2025-11-17",[176,179,188,198,208,219,230,240,251,262,273,283,292,300,311,320,329,340,350,359,369,379,390,400,409,420,430,439,450,460,470,480,489,500,511,521,530,541,550,560,569,577,587,595,605,616,627,637,647,656,665,673,684,693,704,713,723,734,743,753,762,769,779,787,794,800,806,814,821,828,835,844,852,859,868,875,883,890,897,904,910,918,926,934,941,948,957,965,972,980,987,995,1003,1011,1018,1025,1033,1042,1049,1057,1064,1073,1079,1086,1093,1100,1106,1113,1121,1128,1134,1141,1149,1155,1162,1170,1177,1185,1191,1200,1208,1215,1222,1229,1236,1244,1252,1258,1264,1271,1275,1280,1286,1293,1298,1303,1308,1315,1322,1329,1336,1344,1351,1359,1366,1373,1380,1388,1396,1405,1412,1418,1425,1431,1438,1445,1451,1455,1461,1468,1474,1478,1485,1490,1495,1503,1510,1518,1525,1531,1537,1544,1549,1557,1565,1572,1579,1585,1593,1601,1608,1615,1620,1626,1634,1642,1650,1658,1666,1674,1682,1689,1697,1703,1709,1718,1724,1730,1737,1745,1752,1759,1765,1770,1778,1786,1793,1800,1806,1812,1821,1829,1835,1842,1850,1858,1864,1872,1877,1883,1890,1896,1902],{"date":5,"open":14,"high":15,"low":14,"close":13,"change":17,"percent_change":18,"volume":19,"transactions":177,"vwap":178},402,7.1068,{"date":180,"open":181,"high":182,"low":14,"close":16,"change":183,"percent_change":184,"volume":185,"transactions":186,"vwap":187},"2026-10-06",6.5,6.67,0.1227,1.91,58542.214818,242,6.5889,{"date":189,"open":190,"high":191,"low":190,"close":192,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-05",6.15,6.46,6.4308,0.2755,4.48,141486.911025,279,6.4234,{"date":199,"open":200,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-02",6.5841,6.12,6.1553,-0.5512,-8.22,88710.654195,456,6.2071,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-10-01",6.62,6.79,6.55,6.7065,0.1136,1.72,18948.7971,139,6.6845,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-30",6.59,6.83,6.58,6.5929,-0.1631,-2.41,24116.543412,156,6.6377,{"date":231,"open":232,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-29",6.94,6.65,6.756,-0.1062,-1.55,20317.6356,182,6.7512,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-28",7,7.09,6.86,6.8622,-0.3477,-4.82,32915.048851,154,6.9784,{"date":252,"open":253,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-25",7.215,7.32,7.14,7.2099,-0.0601,-0.83,9415.6696,117,7.2293,{"date":263,"open":264,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-24",7.16,7.28,7.04,7.27,0.0149,0.21,21348.999662,115,7.186,{"date":274,"open":275,"high":276,"low":233,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-23",6.98,7.3,7.2551,0.2351,3.35,60530.937928,259,6.8978,{"date":284,"open":285,"high":285,"low":222,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-22",7.4,7.02,-0.4259,-5.72,29201.782737,274,7.0258,{"date":293,"open":13,"high":294,"low":255,"close":295,"change":296,"percent_change":82,"volume":297,"transactions":298,"vwap":299},"2026-09-21",7.53,7.4459,0.2196,14096.355659,138,7.3955,{"date":301,"open":302,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-18",7.6514,7.7,7.21,7.2263,-0.583,-7.47,31811.55723,178,7.4093,{"date":312,"open":313,"high":314,"low":315,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":217,"vwap":319},"2026-09-17",8.35,8.4415,7.8093,-0.5442,-6.51,43472.943751,8.0687,{"date":321,"open":322,"high":322,"low":323,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-16",8.83,8.3535,-0.4008,-4.58,15500.8696,94,8.6172,{"date":330,"open":331,"high":332,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-15",8.615,8.79,8.55,8.7543,0.1115,1.29,13070.799856,110,8.6818,{"date":341,"open":342,"high":343,"low":342,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-14",7.99,8.7501,8.6428,0.8428,10.81,26377.544148,180,8.4418,{"date":351,"open":352,"high":352,"low":303,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-11",7.88,7.8,0.1451,1.9,13403.205589,126,7.7827,{"date":360,"open":361,"high":362,"low":363,"close":364,"change":365,"percent_change":76,"volume":366,"transactions":367,"vwap":368},"2026-09-10",7.51,7.89,7.4036,7.6549,-0.0607,7691.2713,87,7.685,{"date":370,"open":353,"high":371,"low":372,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-09",8.01,7.68,7.7156,-0.1303,-1.66,22235.310297,145,7.8684,{"date":380,"open":381,"high":382,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-08",8.07,8.12,7.79,7.8459,-0.4322,-5.22,36480.440191,167,7.8698,{"date":391,"open":392,"high":392,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-04",8.9,8.27,8.2781,-0.5554,-6.29,27180.955777,224,8.4506,{"date":401,"open":402,"high":403,"low":404,"close":405,"change":406,"percent_change":152,"volume":407,"transactions":186,"vwap":408},"2026-09-03",8.99,9.32,8.8,8.8335,-0.0215,30853.247177,9.0079,{"date":410,"open":411,"high":412,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-09-02",8.18,8.9672,8.17,8.855,0.4941,5.91,19187.9964,203,8.7775,{"date":421,"open":422,"high":333,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-09-01",8.3317,8.2,8.3609,-0.0067,-0.08,13878.4205,119,8.4037,{"date":431,"open":333,"high":333,"low":432,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-31",8.25,8.3676,-0.1289,-1.52,9847.146798,74,8.3794,{"date":440,"open":441,"high":442,"low":443,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-28",7.97,8.66,7.95,8.4965,0.6024,7.63,74300.008133,316,8.4528,{"date":451,"open":452,"high":452,"low":453,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-27",8.4,7.76,7.8941,-0.6923,-8.06,77662.805305,339,7.9514,{"date":461,"open":462,"high":463,"low":464,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":260,"vwap":469},"2026-08-26",8.53,8.67,8.42,8.5864,-0.0739,-0.85,9555.9462,8.5145,{"date":471,"open":472,"high":473,"low":472,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-25",8.31,8.72,8.6603,0.4283,5.2,29629.191926,221,8.5092,{"date":481,"open":482,"high":483,"low":482,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":367,"vwap":488},"2026-08-24",8.0285,8.2709,8.232,0.1366,1.69,5179.339537,8.1788,{"date":490,"open":491,"high":492,"low":493,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-21",8,8.29,7.85,8.0954,0.0027,0.03,21551.309031,133,8.0917,{"date":501,"open":502,"high":503,"low":504,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-20",8.33,8.4263,8.04,8.0927,-0.0452,-0.56,41304.9139,220,8.2136,{"date":512,"open":513,"high":514,"low":453,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-19",7.9,8.355,8.1379,0.5182,6.8,57979.653037,284,8.1429,{"date":522,"open":523,"high":524,"low":523,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":196,"vwap":529},"2026-08-18",7.31,7.84,7.6197,0.6973,10.07,33234.128737,7.6921,{"date":531,"open":532,"high":533,"low":534,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-17",7.48,7.49,6.9,6.9224,-0.6354,-8.41,43270.8298,216,7.1581,{"date":542,"open":543,"high":383,"low":533,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-14",7.52,7.5578,0.4285,6.01,27676.213861,177,7.6263,{"date":551,"open":552,"high":553,"low":552,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-13",6.77,7.19,7.1293,0.2757,4.02,45733.279391,210,7.071,{"date":561,"open":256,"high":256,"low":562,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-12",6.73,6.8536,-0.4164,-5.73,12980.1298,157,6.8971,{"date":570,"open":294,"high":571,"low":572,"close":267,"change":573,"percent_change":574,"volume":575,"transactions":448,"vwap":576},"2026-08-11",7.61,7.17,-0.2581,-3.43,91852.520202,7.5129,{"date":578,"open":579,"high":580,"low":581,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":290,"vwap":586},"2026-08-10",6.89,7.649,6.87,7.5281,0.6146,8.89,71821.981955,7.5364,{"date":588,"open":210,"high":242,"low":589,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":568},"2026-08-07",6.595,6.9135,0.3648,5.57,47760.2462,190,{"date":596,"open":597,"high":275,"low":598,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-08-06",6.81,6.44,6.5487,-0.2146,-3.17,60520.417155,251,6.5762,{"date":606,"open":607,"high":608,"low":609,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-08-05",7.11,7.26,6.75,6.7633,0.0288,0.43,48126.524327,234,6.9225,{"date":617,"open":618,"high":619,"low":620,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-08-04",6.37,7.295,6.205,6.7345,-0.0917,-1.34,118382.334284,523,6.6459,{"date":628,"open":543,"high":629,"low":630,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-08-03",7.54,6.78,6.8262,-0.4469,-6.14,66747.083053,299,7.0505,{"date":638,"open":639,"high":640,"low":608,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-31",7.64,7.65,7.2731,-0.6522,-8.23,21301.965631,142,7.411,{"date":648,"open":649,"high":650,"low":629,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-30",7.77,7.9253,0.0217,0.27,18867.265292,125,7.7565,{"date":657,"open":658,"high":381,"low":629,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-29",7.67,7.9036,0.2819,3.7,20830.450952,185,7.8092,{"date":666,"open":276,"high":640,"low":667,"close":668,"change":669,"percent_change":552,"volume":670,"transactions":671,"vwap":672},"2026-07-28",7.2166,7.6217,0.4833,59112.5172,233,7.5179,{"date":674,"open":675,"high":676,"low":677,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-27",6.88,7.23,6.835,7.1384,0.338,4.97,16140.619607,150,7.1092,{"date":685,"open":686,"high":244,"low":686,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-24",6.41,6.8004,0.3427,5.31,9786.7842,80,6.6195,{"date":694,"open":695,"high":696,"low":697,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-23",6.51,6.565,6.28,6.4577,-0.1506,-2.28,27800.13227,128,6.4429,{"date":705,"open":581,"high":706,"low":707,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-22",6.895,6.6083,-0.5257,-7.37,10004.8011,104,6.7936,{"date":714,"open":715,"high":255,"low":716,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-21",7.01,6.96,7.134,0.0327,0.46,10193.516257,124,7.0587,{"date":724,"open":725,"high":726,"low":727,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":732,"vwap":733},"2026-07-20",6.93,7.13,6.805,7.1013,0.3789,5.64,34143.5763,175,7.007,{"date":735,"open":191,"high":562,"low":736,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":741,"vwap":742},"2026-07-17",6.35,6.7224,0.0805,1.21,22996.8011,111,6.6122,{"date":744,"open":745,"high":745,"low":746,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":751,"vwap":752},"2026-07-16",6.92,6.5801,6.6419,-0.2915,-4.2,22189.8011,122,6.6219,{"date":754,"open":597,"high":755,"low":597,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":760,"vwap":761},"2026-07-15",7.07,6.9334,0.1391,2.05,25877.4579,86,6.9261,{"date":763,"open":552,"high":725,"low":552,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":691,"vwap":768},"2026-07-14",6.7943,0.0063,0.09,4846.967633,6.8189,{"date":770,"open":771,"high":772,"low":562,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":777,"vwap":778},"2026-07-13",6.905,6.9499,6.788,0.001,0.01,16966.0419,105,6.8868,{"date":780,"open":781,"high":781,"low":782,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-07-10",7.05,6.718,6.787,-0.15,-2.16,21200,{"date":788,"open":191,"high":716,"low":789,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-07-09",6.39,6.937,-0.01,-0.14,41100,{"date":795,"open":242,"high":607,"low":675,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-07-08",6.947,-0.214,-2.99,86700,{"date":801,"open":13,"high":13,"low":266,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-07-07",7.161,0.279,4.05,24000,{"date":807,"open":808,"high":534,"low":809,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-07-06",6.85,6.692,6.882,-0.052,-0.75,22100,{"date":815,"open":816,"high":781,"low":210,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-07-02",6.63,6.934,0.38,5.8,20100,{"date":822,"open":823,"high":211,"low":823,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-07-01",6.291,6.554,0.293,4.68,19400,{"date":829,"open":830,"high":830,"low":190,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-06-30",6.45,6.261,-0.069,-1.09,14700,{"date":836,"open":837,"high":838,"low":839,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-06-29",6.3,6.691,6.29,6.33,0.042,0.67,24100,{"date":845,"open":846,"high":847,"low":846,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-06-26",5.83,6.4,6.288,0.488,8.41,75600,{"date":853,"open":854,"high":854,"low":855,"close":819,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":819},"2026-06-25",6,5.75,-0.334,-5.45,24700,{"date":860,"open":861,"high":862,"low":863,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-06-24",6.17,6.361,6.03,6.134,-0.032,-0.52,21800,{"date":869,"open":870,"high":191,"low":190,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-06-23",6.36,6.166,-0.103,-1.64,38900,{"date":876,"open":877,"high":877,"low":878,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-06-22",6.42,5.97,6.269,-0.278,-4.25,24200,{"date":884,"open":885,"high":816,"low":885,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-06-18",6.06,6.547,0.334,5.38,29100,{"date":891,"open":892,"high":847,"low":201,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-06-17",6.392,6.213,-0.393,-5.95,33700,{"date":898,"open":899,"high":899,"low":847,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-06-16",6.84,6.606,-0.26,-3.79,32900,{"date":905,"open":715,"high":906,"low":597,"close":907,"change":865,"percent_change":908,"volume":909,"transactions":9,"vwap":907},"2026-06-15",7.152,6.866,-0.46,24500,{"date":911,"open":912,"high":264,"low":913,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-06-12",6.7,6.53,6.898,-0.169,-2.39,22000,{"date":919,"open":608,"high":920,"low":921,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-06-11",7.37,7.03,7.067,-0.524,-6.9,53800,{"date":927,"open":928,"high":929,"low":928,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-06-10",7.24,7.83,7.591,0.199,2.69,29500,{"date":935,"open":676,"high":368,"low":936,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-06-09",7.155,7.392,-0.258,-3.37,88200,{"date":942,"open":943,"high":944,"low":294,"close":640,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":640},"2026-06-08",7.58,7.93,0.256,3.46,37000,{"date":949,"open":950,"high":951,"low":952,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-06-05",7.45,7.46,7.08,7.394,0.101,1.38,58300,{"date":958,"open":959,"high":640,"low":960,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-06-04",7.536,7.22,7.293,0.14,1.96,12900,{"date":966,"open":951,"high":967,"low":275,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-06-03",7.575,7.153,-0.395,-5.23,28000,{"date":973,"open":361,"high":974,"low":975,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-06-02",7.69,7.309,7.548,-0.257,-3.29,30100,{"date":981,"open":383,"high":352,"low":982,"close":983,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":983},"2026-06-01",7.43,7.805,0.373,5.02,55600,{"date":988,"open":491,"high":989,"low":990,"close":991,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":991},"2026-05-29",8.1,7.41,7.432,-0.616,-7.65,120500,{"date":996,"open":997,"high":998,"low":997,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-05-28",7.86,8.37,8.048,0.102,1.28,49200,{"date":1004,"open":1005,"high":1005,"low":1006,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-05-27",8.45,7.94,7.946,-0.534,-6.3,57200,{"date":1012,"open":492,"high":1013,"low":381,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-05-26",8.58,8.48,0.3,3.67,146900,{"date":1019,"open":382,"high":1020,"low":1021,"close":411,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":411},"2026-05-22",8.59,8.0030003,0.884,12.12,213700,{"date":1026,"open":855,"high":1027,"low":1028,"close":1029,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1029},"2026-05-21",7.82,5.56,7.296,1.533,26.6,350200,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-05-20",5.855,5.881,5.711,5.763,-0.237,-3.95,111200,{"date":1043,"open":861,"high":1044,"low":1045,"close":854,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":854},"2026-05-19",6.2,5.84,-0.11,-1.8,108600,{"date":1050,"open":1051,"high":736,"low":1052,"close":1053,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1053},"2026-05-18",5.89,5.878,6.11,0.24,4.09,210200,{"date":1058,"open":1059,"high":1060,"low":1059,"close":1061,"change":766,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1061},"2026-05-15",5.77,6.16,5.87,1.56,56700,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1069,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1069},"2026-05-14",5.72,5.99,5.625,5.78,0.06,1.05,54400,{"date":1074,"open":1075,"high":1075,"low":1076,"close":1066,"change":1077,"percent_change":236,"volume":1078,"transactions":9,"vwap":1066},"2026-05-13",5.95,5.55,-0.09,71900,{"date":1080,"open":1081,"high":1067,"low":1082,"close":1083,"change":1084,"percent_change":517,"volume":1085,"transactions":9,"vwap":1083},"2026-05-12",5.51,5.5,5.81,0.37,155800,{"date":1087,"open":888,"high":1088,"low":1089,"close":1090,"change":496,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1090},"2026-05-11",5.66,5.3,5.44,0.55,113100,{"date":1094,"open":1095,"high":1096,"low":888,"close":1097,"change":157,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1097},"2026-05-08",5.62,5.656,5.41,-4.42,74800,{"date":1101,"open":855,"high":1102,"low":1103,"close":1088,"change":496,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1088},"2026-05-07",5.93,5.65,0.53,142800,{"date":1107,"open":1108,"high":1088,"low":21,"close":1109,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1109},"2026-05-06",5.54,5.63,0.15,2.74,124300,{"date":1114,"open":1115,"high":1115,"low":1116,"close":1117,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1117},"2026-05-05",5.9,5.33,5.48,-0.49,-8.21,234500,{"date":1122,"open":1123,"high":1124,"low":1125,"close":878,"change":116,"percent_change":1126,"volume":1127,"transactions":9,"vwap":878},"2026-05-04",6.04,6.13,5.86,-1.97,178200,{"date":1129,"open":837,"high":1130,"low":1075,"close":1131,"change":1077,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1131},"2026-05-01",6.34,6.09,-1.46,228000,{"date":1135,"open":416,"high":1136,"low":1125,"close":1137,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1137},"2026-04-30",6.27,6.18,0.017,0.28,224700,{"date":1142,"open":1143,"high":1144,"low":819,"close":1145,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1145},"2026-04-29",6.02,6.32,6.163,0.243,4.1,289600,{"date":1150,"open":1124,"high":1137,"low":1117,"close":1151,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1151},"2026-04-28",5.92,-1.899,-24.29,1319700,{"date":1156,"open":1005,"high":1157,"low":639,"close":1158,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1158},"2026-04-27",8.56,7.819,-0.71,-8.32,131800,{"date":1163,"open":1020,"high":1164,"low":1165,"close":1166,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1166},"2026-04-24",8.61,8.228,8.529,0.052,0.61,7300,{"date":1171,"open":1157,"high":1157,"low":1172,"close":1173,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1173},"2026-04-23",8.08,8.477,-0.247,-2.83,14900,{"date":1178,"open":1179,"high":1180,"low":998,"close":1181,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1181},"2026-04-22",8.64,8.74,8.724,-0.036,-0.41,11900,{"date":1186,"open":1187,"high":1187,"low":1180,"close":1188,"change":101,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1188},"2026-04-21",9.41,8.76,-5.19,26200,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1196,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1196},"2026-04-20",9.28,9.29,8.95,9.24,0.02,0.22,13900,{"date":1201,"open":1202,"high":1203,"low":473,"close":1204,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1204},"2026-04-17",8.87,9.27,9.22,0.106,1.16,74200,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1213,"change":766,"percent_change":168,"volume":1214,"transactions":9,"vwap":1213},"2026-04-16",9.33,9.46,9.054,9.114,58800,{"date":1216,"open":1217,"high":1218,"low":1217,"close":1219,"change":1220,"percent_change":640,"volume":1221,"transactions":9,"vwap":1219},"2026-04-15",8.54,9.26,9.024,0.641,66000,{"date":1223,"open":1224,"high":1157,"low":423,"close":1225,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1225},"2026-04-14",8.26,8.383,0.228,2.8,38600,{"date":1230,"open":1231,"high":411,"low":1231,"close":1232,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1232},"2026-04-13",7.25,8.155,0.842,11.51,56500,{"date":1237,"open":1238,"high":1238,"low":1239,"close":1240,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1240},"2026-04-10",7.72,7.1,7.313,-0.304,-3.99,18300,{"date":1245,"open":361,"high":1246,"low":1247,"close":1248,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1248},"2026-04-09",7.755,7.44,7.617,0.147,1.97,10700,{"date":1253,"open":342,"high":342,"low":1254,"close":1254,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1254},"2026-04-08",7.47,-0.046,-0.61,21300,{"date":1259,"open":543,"high":303,"low":982,"close":1260,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1260},"2026-04-07",7.516,-0.064,-0.84,4200,{"date":1265,"open":1266,"high":1267,"low":982,"close":943,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":943},"2026-04-06",7.5,7.75,-0.125,-1.62,26000,{"date":1272,"open":921,"high":1267,"low":275,"close":1273,"change":1274,"percent_change":581,"volume":979,"transactions":9,"vwap":1273},"2026-04-02",7.705,0.495,{"date":1276,"open":1266,"high":629,"low":921,"close":304,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":304},"2026-04-01",-0.432,-5.65,23700,{"date":1281,"open":1254,"high":658,"low":285,"close":1282,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1282},"2026-03-31",7.642,0.316,4.31,9700,{"date":1287,"open":1288,"high":532,"low":960,"close":1289,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1289},"2026-03-30",7.29,7.326,0.056,0.77,12800,{"date":1294,"open":960,"high":15,"low":781,"close":267,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":267},"2026-03-27",-0.1,-1.36,10800,{"date":1299,"open":254,"high":639,"low":254,"close":920,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":920},"2026-03-26",0.057,0.78,12400,{"date":1304,"open":524,"high":524,"low":1305,"close":1240,"change":1306,"percent_change":247,"volume":1307,"transactions":9,"vwap":1240},"2026-03-25",7.18,-0.37,10000,{"date":1309,"open":1310,"high":504,"low":276,"close":1311,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1311},"2026-03-24",7.55,7.683,-0.235,-2.97,17200,{"date":1316,"open":640,"high":1317,"low":1318,"close":1319,"change":1320,"percent_change":618,"volume":1321,"transactions":9,"vwap":1319},"2026-03-23",7.96,7.62,7.918,0.474,56600,{"date":1323,"open":943,"high":446,"low":1324,"close":1325,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1325},"2026-03-20",7.255,7.444,-0.175,-2.3,49800,{"date":1330,"open":313,"high":850,"low":1331,"close":1332,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1332},"2026-03-19",7.6,7.619,-1.183,-13.44,130300,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1341,"change":880,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1341},"2026-03-18",9.031,9.06,8.71,8.802,-3.06,37800,{"date":1345,"open":1346,"high":1347,"low":1348,"close":1349,"change":775,"percent_change":1350,"volume":1328,"transactions":9,"vwap":1349},"2026-03-17",9.491,9.64,8.964,9.08,0.11,{"date":1352,"open":1353,"high":1354,"low":404,"close":1355,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1355},"2026-03-16",8.88,9.13,9.07,0.304,3.47,39900,{"date":1360,"open":1361,"high":584,"low":1014,"close":1362,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1362},"2026-03-13",8.5,8.766,0.209,2.44,41300,{"date":1367,"open":1368,"high":1369,"low":1217,"close":1370,"change":1371,"percent_change":126,"volume":1372,"transactions":9,"vwap":1370},"2026-03-12",9.09,9.122,8.557,-0.191,89000,{"date":1374,"open":1203,"high":1375,"low":1376,"close":1376,"change":1377,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1376},"2026-03-11",9.43,8.748,-0.542,-5.83,53000,{"date":1381,"open":1382,"high":1383,"low":1384,"close":1194,"change":1385,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1194},"2026-03-10",9.55,9.7,9.23,-0.51,-5.2,93200,{"date":1389,"open":1390,"high":1391,"low":1392,"close":1392,"change":1393,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1392},"2026-03-09",10.41,10.74,9.8,-0.81,-7.63,92000,{"date":1397,"open":1398,"high":1399,"low":1400,"close":1401,"change":1402,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1401},"2026-03-06",10.09,10.7,10.01,10.61,0.444,4.37,105200,{"date":1406,"open":1407,"high":1408,"low":1409,"close":1408,"change":1410,"percent_change":745,"volume":1411,"transactions":9,"vwap":1408},"2026-03-05",9.51,10.166,9.505,0.658,88500,{"date":1413,"open":1203,"high":1414,"low":1203,"close":1415,"change":1416,"percent_change":1151,"volume":1417,"transactions":9,"vwap":1415},"2026-03-04",9.75,9.508,0.531,66700,{"date":1419,"open":989,"high":1193,"low":1420,"close":1421,"change":1422,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1421},"2026-03-03",8.06,8.977,0.397,4.63,132200,{"date":1426,"open":1427,"high":1428,"low":313,"close":1013,"change":1429,"percent_change":1430,"volume":1235,"transactions":9,"vwap":1013},"2026-03-02",8.44,8.77,-0.233,-2.64,{"date":1432,"open":1433,"high":1434,"low":423,"close":1435,"change":1436,"percent_change":990,"volume":1437,"transactions":9,"vwap":1435},"2026-02-27",8.23,8.844,8.813,0.608,162700,{"date":1439,"open":1440,"high":492,"low":608,"close":1441,"change":1442,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1441},"2026-02-26",7.39,8.205,1.002,13.91,98400,{"date":1446,"open":242,"high":285,"low":232,"close":1447,"change":1448,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1447},"2026-02-25",7.203,-0.067,-0.92,69000,{"date":1452,"open":607,"high":974,"low":781,"close":267,"change":832,"percent_change":1453,"volume":1454,"transactions":9,"vwap":267},"2026-02-24",-0.94,63200,{"date":1456,"open":997,"high":997,"low":254,"close":1457,"change":1458,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1457},"2026-02-23",7.339,-0.767,-9.46,66400,{"date":1462,"open":371,"high":1463,"low":1006,"close":1464,"change":1465,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1464},"2026-02-20",8.3,8.106,0.188,2.37,117500,{"date":1469,"open":1267,"high":1470,"low":1267,"close":1319,"change":1471,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1319},"2026-02-19",8.16,0.158,2.04,120000,{"date":1475,"open":943,"high":491,"low":1231,"close":453,"change":1476,"percent_change":572,"volume":1477,"transactions":9,"vwap":453},"2026-02-18",0.519,64400,{"date":1479,"open":13,"high":629,"low":1480,"close":1481,"change":1482,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1481},"2026-02-17",7.026,7.241,0.171,2.42,185700,{"date":1486,"open":581,"high":1487,"low":912,"close":755,"change":1084,"percent_change":1488,"volume":1489,"transactions":9,"vwap":755},"2026-02-13",7.15,5.52,68500,{"date":1491,"open":493,"high":493,"low":14,"close":912,"change":1492,"percent_change":1493,"volume":1494,"transactions":9,"vwap":912},"2026-02-12",-1.383,-17.11,239200,{"date":1496,"open":382,"high":1497,"low":1498,"close":1499,"change":1500,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1499},"2026-02-11",8.62,7.92,8.083,0.253,3.23,282400,{"date":1504,"open":532,"high":1505,"low":1506,"close":929,"change":1507,"percent_change":1508,"volume":1509,"transactions":9,"vwap":929},"2026-02-10",8.32,7.383,1.815,30.17,1282600,{"date":1511,"open":877,"high":1512,"low":1513,"close":1514,"change":1515,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1514},"2026-02-09",7.137,5.88,6.015,-0.209,-3.36,208200,{"date":1519,"open":1520,"high":1136,"low":1061,"close":1521,"change":1522,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1521},"2026-02-06",6.192,6.224,0.214,3.56,31500,{"date":1526,"open":1527,"high":1527,"low":855,"close":546,"change":1528,"percent_change":1529,"volume":1530,"transactions":9,"vwap":546},"2026-02-05",6.71,-0.82,-12.01,42500,{"date":1532,"open":640,"high":640,"low":1533,"close":222,"change":1534,"percent_change":1535,"volume":1536,"transactions":9,"vwap":222},"2026-02-04",6.825,-1.073,-13.58,33900,{"date":1538,"open":1539,"high":1539,"low":446,"close":1540,"change":1541,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1540},"2026-02-03",9.14,7.903,-1.264,-13.79,23900,{"date":1545,"open":404,"high":1194,"low":1340,"close":1546,"change":1547,"percent_change":1548,"volume":813,"transactions":9,"vwap":1546},"2026-02-02",9.167,0.29,3.27,{"date":1550,"open":1551,"high":1552,"low":1202,"close":1553,"change":1554,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1553},"2026-01-30",9.03,9.39,8.877,-0.123,-1.37,16700,{"date":1558,"open":584,"high":1559,"low":1560,"close":1561,"change":1562,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1561},"2026-01-29",9.769,8.63,9,-0.238,-2.58,11400,{"date":1566,"open":1204,"high":1567,"low":1568,"close":1569,"change":426,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1569},"2026-01-28",9.49,9.2,9.238,-0.86,5500,{"date":1573,"open":1552,"high":1574,"low":1218,"close":1575,"change":1576,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1575},"2026-01-27",9.52,9.318,-0.04,-0.43,30300,{"date":1580,"open":1574,"high":1382,"low":1581,"close":1582,"change":1583,"percent_change":1070,"volume":1584,"transactions":9,"vwap":1582},"2026-01-26",9.353,9.358,0.006,18800,{"date":1586,"open":1587,"high":1588,"low":1539,"close":1589,"change":1590,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1589},"2026-01-23",9.35,9.5,9.352,0.465,5.23,81700,{"date":1594,"open":1595,"high":1595,"low":1596,"close":1597,"change":1598,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1597},"2026-01-22",9.12,8.65,8.887,-0.063,-0.7,27100,{"date":1602,"open":1603,"high":1194,"low":1604,"close":1195,"change":1605,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1195},"2026-01-21",9.15,8.771,-0.365,-3.92,7200,{"date":1609,"open":1610,"high":1187,"low":1539,"close":1611,"change":1612,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1611},"2026-01-20",9.172,9.315,0.185,2.03,17700,{"date":1616,"open":1567,"high":1567,"low":1195,"close":1354,"change":1617,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1354},"2026-01-16",-0.18,-1.93,27000,{"date":1621,"open":1401,"high":1401,"low":1603,"close":1622,"change":1623,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1622},"2026-01-15",9.31,-0.724,-7.22,92200,{"date":1627,"open":1628,"high":1628,"low":1629,"close":1630,"change":1631,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1630},"2026-01-14",10.13,9.6,10.034,-0.298,-2.88,8600,{"date":1635,"open":1636,"high":1637,"low":1638,"close":1639,"change":1363,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1639},"2026-01-13",10.11,10.4,10,10.332,2.06,8100,{"date":1643,"open":1644,"high":1644,"low":1645,"close":1646,"change":1647,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1646},"2026-01-12",10.42,10.12,10.123,-0.356,-3.4,18000,{"date":1651,"open":1652,"high":1653,"low":1654,"close":1655,"change":1656,"percent_change":1657,"volume":1257,"transactions":9,"vwap":1655},"2026-01-09",10.87,10.91,10.33,10.479,-0.554,-5.02,{"date":1659,"open":1660,"high":1660,"low":1661,"close":1662,"change":1663,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1662},"2026-01-08",11.4,10.69,11.033,-0.681,-5.81,16400,{"date":1667,"open":1668,"high":1669,"low":1670,"close":1671,"change":1672,"percent_change":1306,"volume":1673,"transactions":9,"vwap":1671},"2026-01-07",11.73,12.095,11.6,11.714,-0.043,6900,{"date":1675,"open":1676,"high":1677,"low":1678,"close":1679,"change":1680,"percent_change":1681,"volume":1292,"transactions":9,"vwap":1679},"2026-01-06",11.88,12.08,11.737,11.757,-0.953,-7.5,{"date":1683,"open":1684,"high":1685,"low":1684,"close":1686,"change":1687,"percent_change":808,"volume":1688,"transactions":9,"vwap":1686},"2026-01-05",12.44,13.263,12.71,0.815,5000,{"date":1690,"open":1691,"high":1691,"low":1692,"close":1693,"change":1694,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1693},"2026-01-02",12.25,11.79,11.895,-0.336,-2.75,7900,{"date":1698,"open":1699,"high":1700,"low":1699,"close":1700,"change":1701,"percent_change":758,"volume":1702,"transactions":9,"vwap":1700},"2025-12-31",11.93,12.231,0.246,1500,{"date":1704,"open":1705,"high":1705,"low":1706,"close":1706,"change":1562,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1706},"2025-12-30",12.27,11.985,-1.95,2400,{"date":1710,"open":1711,"high":1712,"low":1713,"close":1714,"change":1715,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1714},"2025-12-29",12.14,12.29,12.13,12.223,-0.152,-1.23,2800,{"date":1719,"open":1720,"high":1720,"low":1721,"close":1721,"change":1722,"percent_change":1528,"volume":1723,"transactions":9,"vwap":1721},"2025-12-26",12.42,12.375,-0.102,200,{"date":1725,"open":1726,"high":1727,"low":1691,"close":1727,"change":1728,"percent_change":1729,"volume":1702,"transactions":9,"vwap":1727},"2025-12-24",12.26,12.477,0.312,2.56,{"date":1731,"open":1732,"high":1733,"low":1734,"close":1734,"change":1735,"percent_change":818,"volume":1736,"transactions":9,"vwap":1734},"2025-12-23",12.21,12.239,12.165,0.046,1100,{"date":1738,"open":1739,"high":1740,"low":1741,"close":1742,"change":1515,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1742},"2025-12-22",12.11,12.35,12.03,12.119,-1.7,13500,{"date":1746,"open":1691,"high":1747,"low":1748,"close":1749,"change":1750,"percent_change":1751,"volume":1251,"transactions":9,"vwap":1749},"2025-12-19",12.4,12.185,12.328,0.722,6.22,{"date":1753,"open":1754,"high":1754,"low":1670,"close":1755,"change":1756,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1755},"2025-12-18",11.95,11.606,-0.109,-0.93,1400,{"date":1760,"open":1684,"high":1684,"low":1761,"close":1762,"change":1008,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1762},"2025-12-17",11.56,11.715,-4.36,11000,{"date":1766,"open":1676,"high":1684,"low":1676,"close":1767,"change":1768,"percent_change":842,"volume":1769,"transactions":9,"vwap":1767},"2025-12-16",12.249,0.082,5600,{"date":1771,"open":1772,"high":1772,"low":1773,"close":1774,"change":1775,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1774},"2025-12-15",13.18,12.142,12.167,-0.894,-6.84,20600,{"date":1779,"open":1780,"high":1781,"low":1782,"close":1783,"change":1576,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1783},"2025-12-12",13.19,13.306,13.06,13.061,-0.31,4300,{"date":1787,"open":1788,"high":1788,"low":1789,"close":1789,"change":1790,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1789},"2025-12-11",13.8,13.101,-0.45,-3.32,2500,{"date":1794,"open":1795,"high":1796,"low":1795,"close":1796,"change":1797,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1796},"2025-12-10",12.87,13.551,0.775,6.07,10400,{"date":1801,"open":1691,"high":1802,"low":1691,"close":1803,"change":1804,"percent_change":629,"volume":1805,"transactions":9,"vwap":1803},"2025-12-09",12.95,12.776,0.896,17800,{"date":1807,"open":1808,"high":1676,"low":1809,"close":1676,"change":269,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1676},"2025-12-08",11.77,11.02,1.8,13600,{"date":1813,"open":1814,"high":1815,"low":1816,"close":1817,"change":1818,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1817},"2025-12-05",11.75,12.15,11.65,11.67,0.166,1.44,34800,{"date":1822,"open":1234,"high":1823,"low":1824,"close":1825,"change":1826,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1825},"2025-12-04",11.53,11.23,11.504,0.014,0.12,26900,{"date":1830,"open":1831,"high":1831,"low":1832,"close":1833,"change":1256,"percent_change":1834,"volume":1257,"transactions":9,"vwap":1833},"2025-12-03",12,11.37,11.49,-5.04,{"date":1836,"open":1837,"high":1837,"low":1838,"close":1838,"change":1839,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1838},"2025-12-02",12.33,12.1,-0.234,-1.9,2900,{"date":1843,"open":1844,"high":1844,"low":1845,"close":1846,"change":1847,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1846},"2025-12-01",13.33,12.32,12.334,-0.9,-6.8,3800,{"date":1851,"open":1852,"high":1853,"low":1852,"close":1854,"change":1855,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1854},"2025-11-28",13.116,13.29,13.234,0.192,1.47,3000,{"date":1859,"open":1860,"high":1780,"low":1860,"close":1861,"change":1862,"percent_change":1863,"volume":1702,"transactions":9,"vwap":1861},"2025-11-26",12.75,13.042,0.292,2.29,{"date":1865,"open":1866,"high":1867,"low":1868,"close":1860,"change":1869,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1860},"2025-11-25",12.78,12.97,12.63,0.074,0.58,2700,{"date":1873,"open":1874,"high":1874,"low":1874,"close":1874,"change":1875,"percent_change":1168,"volume":1876,"transactions":9,"vwap":1874},"2025-11-24",12.676,0.077,5100,{"date":1878,"open":1879,"high":1879,"low":1879,"close":1879,"change":1880,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1879},"2025-11-21",12.599,-0.305,-2.36,100,{"date":1884,"open":1885,"high":1886,"low":1887,"close":1887,"change":1888,"percent_change":1889,"volume":1708,"transactions":9,"vwap":1887},"2025-11-20",13.42,13.75,12.904,-1.275,-8.99,{"date":1891,"open":1892,"high":1892,"low":1893,"close":1893,"change":1894,"percent_change":1895,"volume":1841,"transactions":9,"vwap":1893},"2025-11-19",14.47,14.179,-0.903,-5.99,{"date":1897,"open":1898,"high":1899,"low":1898,"close":1899,"change":1900,"percent_change":90,"volume":1901,"transactions":9,"vwap":1899},"2025-11-18",14.77,15.082,-0.117,300,{"date":174,"open":1903,"high":20,"low":1903,"close":1904,"change":1905,"percent_change":1906,"volume":169,"transactions":9,"vwap":1904},15.05,15.199,0.149,0.99]