[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TERG":3,"homepage-market-summary":26,"stock-historical-TERG":171},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"TERG","2026-10-08",{"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 TER Daily ETF","Nasdaq",null,"ETF",true,{"close":13,"open":14,"high":15,"low":16,"prev_close":17,"change":18,"percent_change":19,"volume":20,"transactions":9,"vwap":9,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},42.52,43.66,45.1,40.63,45.5453,-3.0253,-6.64,38190.127023,80.050003,12.19,52466.98549575893,44.7,224,{"status":27,"indices":28,"watchlist":72,"sectors":94,"benchmarks":150},"success",[29,38,45,52,58,65],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":35,"sparkline":36,"date":37},"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","2026-10-07",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":35,"sparkline":44,"date":37},"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":35,"sparkline":51,"date":37},"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":53,"name":54,"price":55,"change":56,"pct_change":34,"is_up":35,"sparkline":57,"date":37},"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":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":35,"sparkline":64,"date":37},"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":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":11,"sparkline":71,"date":37},"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",[73,80,87],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":35,"sparkline":79,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":11,"sparkline":86,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":35,"sparkline":93,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[95,100,105,110,115,120,125,130,135,140,145],{"name":96,"etf":97,"change":98,"price":99,"is_up":35},"Technology","XLK",-1.79,197.78,{"name":101,"etf":102,"change":103,"price":104,"is_up":11},"Financials","XLF",0.89,54.23,{"name":106,"etf":107,"change":108,"price":109,"is_up":35},"Healthcare","XLV",-0.39,168.16,{"name":111,"etf":112,"change":113,"price":114,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":116,"etf":117,"change":118,"price":119,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":121,"etf":122,"change":123,"price":124,"is_up":11},"Energy","XLE",2.97,65.24,{"name":126,"etf":127,"change":128,"price":129,"is_up":11},"Industrials","XLI",0.33,168.4,{"name":131,"etf":132,"change":133,"price":134,"is_up":11},"Materials","XLB",0.59,49.27,{"name":136,"etf":137,"change":138,"price":139,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":141,"etf":142,"change":143,"price":144,"is_up":35},"Utilities","XLU",-0.19,41.07,{"name":146,"etf":147,"change":148,"price":149,"is_up":11},"Comm Services","XLC",0.73,112.07,[151,156,161,166],{"ticker":152,"name":153,"price":154,"change":155,"is_up":35},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":157,"name":158,"price":159,"change":160,"is_up":35},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":162,"name":163,"price":164,"change":165,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":167,"name":168,"price":169,"change":170,"is_up":35},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":25,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":179},1,1000,{"period_high":21,"period_low":22,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":13,"start_date":178,"end_date":5},52467,11752604.75105,191.73,"2025-11-17",[180,183,191,201,212,222,233,244,254,265,276,287,298,307,318,328,339,350,360,371,382,393,403,412,422,433,444,454,464,475,485,495,505,516,526,536,545,556,567,577,587,598,609,619,630,641,652,663,674,685,696,706,717,728,739,749,759,769,779,790,800,810,820,831,840,849,858,867,875,883,891,899,908,916,924,933,942,951,960,969,977,986,994,1002,1011,1020,1029,1038,1046,1054,1062,1071,1080,1088,1097,1106,1115,1123,1131,1140,1147,1155,1163,1170,1177,1186,1194,1201,1209,1218,1227,1235,1244,1252,1261,1268,1277,1286,1295,1304,1311,1320,1328,1337,1344,1352,1361,1370,1379,1387,1395,1403,1411,1419,1428,1436,1443,1451,1458,1467,1476,1485,1493,1501,1510,1519,1527,1534,1541,1548,1557,1565,1573,1582,1587,1595,1603,1611,1618,1627,1636,1645,1650,1658,1667,1675,1682,1689,1698,1706,1713,1722,1731,1739,1747,1755,1763,1771,1779,1787,1796,1804,1810,1818,1826,1834,1843,1851,1858,1866,1875,1882,1890,1897,1904,1912,1920,1926,1934,1943,1949,1958,1967,1974,1982,1990,1997,2005,2013,2022,2031,2038,2047,2056,2064,2072,2080,2088,2095,2101,2108,2115,2124,2130],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":18,"percent_change":19,"volume":20,"transactions":181,"vwap":182},686,42.8002,{"date":37,"open":184,"high":184,"low":185,"close":17,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},46.32,44.005,-4.4547,-8.91,42879.488868,724,45.1711,{"date":192,"open":193,"high":193,"low":194,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-10-06",53.21,49.32,50,-3.2458,-6.1,29888.679634,671,50.6962,{"date":202,"open":203,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-10-05",53.4,53.65,51.07,53.2458,-1.2018,-2.21,43417.69428,523,53.2033,{"date":213,"open":195,"high":214,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-10-02",55,49.88,54.4476,7.3645,15.64,61776.813642,1020,53.0418,{"date":223,"open":224,"high":225,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-10-01",44.9633,47.63,43.84,47.0831,3.2798,7.49,25377.704463,453,46.0488,{"date":234,"open":235,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-30",44.23,44.4273,42.55,43.8033,-0.3625,-0.82,11700.972244,197,43.6308,{"date":245,"open":184,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-29",46.45,43.63,44.1658,0.3053,0.7,22786.97246,355,44.9774,{"date":255,"open":256,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-28",42.23,43.92,40.44,43.8605,0.6255,1.45,22969.52695,352,42.3026,{"date":266,"open":267,"high":268,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-25",41.8,43.56,41.18,43.235,2.2328,5.45,57245.953771,884,42.5419,{"date":277,"open":278,"high":279,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-24",39.54,41.0101,38.78,41.0022,-0.2078,-0.5,9690.711639,274,39.997,{"date":288,"open":289,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-23",42.42,42.91,39.05,41.21,-2.27,-5.22,29745.863209,538,40.3358,{"date":299,"open":300,"high":301,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-22",39.158,43.48,3.5004,8.76,28098.508174,651,41.5833,{"date":308,"open":309,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-21",39.85,40.5999,37.69,39.9796,2.2077,5.84,44534.98024,531,39.1759,{"date":319,"open":320,"high":321,"low":320,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-18",35.14,37.8,37.7719,3.3871,9.85,27521.617841,403,35.8893,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-17",34.31,35.6,33.77,34.3848,2.4202,7.57,115936.95665,812,34.5109,{"date":340,"open":341,"high":342,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-16",31.99,32.96,31.235,31.9646,1.4653,4.8,50357.054152,611,32.225,{"date":351,"open":352,"high":352,"low":353,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-15",31.51,29.3948,30.4993,0.4186,1.39,27371.901234,740,30.2558,{"date":361,"open":362,"high":363,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-14",33.54,34.01,29.95,30.0807,-10.5806,-26.02,204625.162977,2198,31.6483,{"date":372,"open":373,"high":374,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-11",40.7,41.865,39.7651,40.6613,1.816,4.67,17822.637336,340,41.0264,{"date":383,"open":384,"high":385,"low":386,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-10",38.92,39.645,38.28,38.8453,-2.9075,-6.96,14401.569585,500,38.9961,{"date":394,"open":395,"high":396,"low":397,"close":396,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-09",40.92,41.7528,39.605,2.4858,6.33,18157.145343,607,40.8548,{"date":404,"open":405,"high":258,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-08",38.3,39.267,2.977,8.2,42262.644577,617,39.2929,{"date":413,"open":414,"high":415,"low":414,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-09-04",34.32,36.6,36.29,3.6043,11.03,22960.731064,472,36.0061,{"date":423,"open":424,"high":425,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-09-03",31.595,33,30.495,32.6857,-0.5984,-1.8,8283.9024,218,31.8945,{"date":434,"open":435,"high":436,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-09-02",32.07,34.2,32.01,33.2841,1.2241,3.82,11469.585777,280,33.0244,{"date":445,"open":446,"high":446,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-09-01",33.13,30.89,32.06,-2.9099,-8.32,22387.836028,540,32.0636,{"date":455,"open":456,"high":456,"low":457,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-31",36.38,34.855,34.9699,-1.1926,-3.3,9237.2763,323,35.4642,{"date":465,"open":466,"high":467,"low":468,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-28",38.21,38.845,35.68,36.1625,-3.4316,-8.67,8076.5297,349,36.8957,{"date":476,"open":477,"high":477,"low":478,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-27",40.01,37.725,39.5941,1.701,4.49,8509.581861,293,38.5363,{"date":486,"open":487,"high":487,"low":488,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-26",38.65,37.25,37.8931,-0.7235,-1.87,9857.73878,240,38.2364,{"date":496,"open":497,"high":497,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-25",40.61,38.41,38.6166,0.3009,0.79,10717.8407,350,38.9596,{"date":506,"open":507,"high":508,"low":509,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-24",35.735,38.9101,35.01,38.3157,-2.3793,-5.85,22120.306388,589,37.3832,{"date":517,"open":518,"high":518,"low":519,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-21",42.35,38.44,40.695,-1.6691,-3.94,30931.603625,522,39.9572,{"date":527,"open":528,"high":529,"low":528,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-20",40.79,42.935,42.3641,0.7641,1.84,22290.012927,413,42.133,{"date":537,"open":538,"high":538,"low":258,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-19",46.97,41.6,-5.4308,-11.55,58836.627375,946,42.9472,{"date":546,"open":547,"high":548,"low":549,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-18",50.76,52.7,44.37,47.0308,-10.5884,-18.38,71383.08281,1309,47.4164,{"date":557,"open":558,"high":559,"low":560,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-17",53.49,57.7,52.01,57.6192,6.2251,12.11,46925.937,836,55.1051,{"date":568,"open":569,"high":570,"low":571,"close":570,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-14",49.8,51.3941,46.88,1.5041,3.01,32330.686974,511,49.0632,{"date":578,"open":579,"high":580,"low":579,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-13",47.13,52.0999,49.89,2.0978,4.39,22333.258425,633,50.4081,{"date":588,"open":589,"high":590,"low":591,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-12",46.46,49.2099,46.3,47.7922,5.0922,11.93,26845.124186,539,47.7529,{"date":599,"open":600,"high":601,"low":602,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-08-11",42.385,44.3,41.75,42.7,2.9599,7.45,21735.867275,368,42.6416,{"date":610,"open":611,"high":611,"low":612,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-08-10",43.26,39.61,39.7401,-3.0215,-7.07,17043.15975,421,40.7457,{"date":620,"open":621,"high":622,"low":623,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-08-07",46.07,46.51,41.2601,42.7616,-1.0884,-2.48,55580.46237,512,43.3108,{"date":631,"open":632,"high":633,"low":634,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-08-06",43.12,46.6195,41.64,43.85,-1.6769,-3.68,31489.505666,464,44.3938,{"date":642,"open":643,"high":644,"low":645,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-08-05",48.42,49.57,44.46,45.5269,-2.7931,-5.78,23876.359145,546,46.6981,{"date":653,"open":654,"high":655,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-08-04",45.78,49.3068,44.36,48.32,7.9755,19.77,43772.729298,833,47.5336,{"date":664,"open":665,"high":666,"low":667,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-08-03",37.52,40.75,36.76,40.3445,-0.4255,-1.04,38315.071337,661,38.8987,{"date":675,"open":676,"high":677,"low":678,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-31",44.38,46,40.105,40.77,0.5549,1.38,49971.830784,995,42.0769,{"date":686,"open":687,"high":688,"low":689,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-30",36.88,40.66,36.19,40.2151,8.9151,28.48,76485.935033,1062,38.3002,{"date":697,"open":698,"high":699,"low":700,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-29",41.14,41.2153,31.3,-0.2034,-0.65,154456.526678,2059,36.0353,{"date":707,"open":708,"high":709,"low":710,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":715,"vwap":716},"2026-07-28",30.31,32.0399,27.645,31.5034,-2.7627,-8.06,47387.763804,1107,32.6051,{"date":718,"open":719,"high":720,"low":721,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":726,"vwap":727},"2026-07-27",37.55,38.31,31.2611,34.2661,-3.2917,-8.76,40972.089496,916,34.3216,{"date":729,"open":730,"high":731,"low":732,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":737,"vwap":738},"2026-07-24",41.96,42.15,37.245,37.5578,-5.3936,-12.56,19635.200205,601,39.3537,{"date":740,"open":741,"high":742,"low":743,"close":744,"change":745,"percent_change":681,"volume":746,"transactions":747,"vwap":748},"2026-07-23",41.83,44.4,41.541,42.9514,0.5836,25999.031962,630,42.7749,{"date":750,"open":751,"high":752,"low":751,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":757,"vwap":758},"2026-07-22",40.81,43.79,42.3678,-1.0304,-2.37,32898.434355,590,42.1886,{"date":760,"open":761,"high":676,"low":762,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":767,"vwap":768},"2026-07-21",40.71,39.91,43.3982,8.5651,24.59,76359.769545,1243,42.321,{"date":770,"open":771,"high":772,"low":773,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":777,"vwap":778},"2026-07-20",35.98,38.3464,34.8331,2.3131,7.11,39937.908514,768,36.3632,{"date":780,"open":781,"high":782,"low":783,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":788,"vwap":789},"2026-07-17",29.8,34.08,27.55,32.52,-0.1241,-0.38,42794.80055,852,31.245,{"date":791,"open":792,"high":793,"low":341,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":798,"vwap":799},"2026-07-16",34.28,35.35,32.6441,-4.3453,-11.75,46649.822936,1269,33.4512,{"date":801,"open":802,"high":802,"low":803,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":808,"vwap":809},"2026-07-15",39.8,33.33,36.9894,-2.6237,-6.62,52799.934609,1456,36.3593,{"date":811,"open":812,"high":812,"low":813,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":818,"vwap":819},"2026-07-14",42.06,38.59,39.6131,2.6587,7.19,41593.779075,665,40.025,{"date":821,"open":822,"high":823,"low":824,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":829,"vwap":830},"2026-07-13",37.18,38.465,36.14,36.9544,-4.2916,-10.4,53790.420051,984,37.2131,{"date":832,"open":833,"high":834,"low":835,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-07-10",40.14,41.783,37.89,41.246,-0.686,-1.64,50800,{"date":841,"open":842,"high":843,"low":844,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-07-09",45.21,46.575,41.431,41.932,2.642,6.72,90800,{"date":850,"open":851,"high":852,"low":853,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-07-08",37,39.655,35.89,39.29,1.64,4.36,75200,{"date":859,"open":860,"high":861,"low":862,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-07-07",39.84,41.775,33.94,37.65,-8.742,-18.84,111300,{"date":868,"open":869,"high":870,"low":677,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-07-06",48.295,51.029999,46.392,2.072,4.68,92400,{"date":876,"open":877,"high":877,"low":878,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-07-02",62,42.028999,44.32,-15.876,-26.37,81300,{"date":884,"open":885,"high":885,"low":886,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-07-01",71.96,59.95,60.196,-19.228,-24.21,76400,{"date":892,"open":893,"high":21,"low":894,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-06-30",74.7,74.080002,79.424,7.364,10.22,77800,{"date":900,"open":901,"high":902,"low":903,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-06-29",66.33,74.13,58.29,72.059998,7.73,12.02,43600,{"date":909,"open":910,"high":910,"low":911,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-06-26",70.9,60.84,64.33,-11.79,-15.49,66500,{"date":917,"open":918,"high":919,"low":920,"close":919,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":919},"2026-06-25",70,76.12,65,13.11,20.81,81000,{"date":925,"open":926,"high":927,"low":928,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-06-24",60.78,64.7,60.265,63.0099983,1.83,2.99,35300,{"date":934,"open":935,"high":936,"low":937,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-06-23",58.65,63.5,57.358,61.18,-11.44,-15.75,55700,{"date":943,"open":944,"high":945,"low":946,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-06-22",72,72.81,67.765,72.62,5.8,8.68,57400,{"date":952,"open":953,"high":954,"low":955,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-06-18",63.335,67.14,63.11,66.82,7.971,13.54,85500,{"date":961,"open":962,"high":963,"low":964,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-06-17",64.49,67.952,58.52,58.849,-0.301,-0.51,64100,{"date":970,"open":971,"high":972,"low":973,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-06-16",66.64,66.87,59.15,-6.883,-10.42,36100,{"date":978,"open":979,"high":980,"low":981,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-06-15",64.42,67.48,63.97,66.032997,8.303,14.38,59000,{"date":987,"open":988,"high":989,"low":988,"close":990,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":990},"2026-06-12",52,58.62,57.73,6.062,11.73,56200,{"date":995,"open":996,"high":997,"low":996,"close":998,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":998},"2026-06-11",45.61,51.82,51.668,8.296,19.13,115400,{"date":1003,"open":1004,"high":1005,"low":1006,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-06-10",47.71,50.060001,43.34,43.372,-5.628,-11.49,64400,{"date":1012,"open":1013,"high":1014,"low":1015,"close":1016,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-06-09",53.96,55.965,41.57,49,-1.523,-3.01,209900,{"date":1021,"open":1022,"high":1023,"low":1024,"close":1025,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1025},"2026-06-08",51.65,51.73,49.2,50.523,4.363,9.45,108800,{"date":1030,"open":1031,"high":1032,"low":1033,"close":1034,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2026-06-05",55.39,56.28,45.38,46.16,-14.62,-24.05,180200,{"date":1039,"open":1040,"high":1041,"low":1042,"close":926,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":926},"2026-06-04",57.09,62.93,55.76,-0.8,-1.3,44400,{"date":1047,"open":1048,"high":927,"low":1049,"close":1050,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1050},"2026-06-03",58.76,57.21,61.58,4.82,8.49,206800,{"date":1055,"open":1056,"high":1057,"low":1056,"close":1058,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2026-06-02",50.62,57.049999,56.76,6.36,12.62,157000,{"date":1063,"open":1064,"high":1065,"low":1066,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-06-01",48.91,52.57,48.099998,50.4,-1.48,-2.85,422800,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1076,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1076},"2026-05-29",53.56,55.3,50.39,51.88,-2.409,-4.44,43400,{"date":1081,"open":1082,"high":1074,"low":1083,"close":1084,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1084},"2026-05-28",53.77,49.47,54.289,1.959,3.74,46600,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1093,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1093},"2026-05-27",61.61,62.44,49.55,52.33,-3.84,-6.84,381400,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1102,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1102},"2026-05-26",51.68,56.59,50.85,56.17,8.22,17.14,90200,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1111,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1111},"2026-05-22",46.9,48.3,46.6,47.95,1.25,2.68,56900,{"date":1116,"open":1117,"high":1118,"low":1117,"close":1119,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1119},"2026-05-21",44.26,48.25,46.7,2.38,5.37,231300,{"date":1124,"open":1125,"high":1126,"low":1127,"close":879,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":879},"2026-05-20",40.53,44.39,40.34,5.52,14.23,72000,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1136,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1136},"2026-05-19",37.0099983,39.595,36.35,38.8,-0.24,-0.61,132000,{"date":1141,"open":235,"high":235,"low":1142,"close":1143,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1143},"2026-05-18",37.691,39.040001,-4.38,-10.09,308200,{"date":1148,"open":235,"high":1149,"low":1150,"close":1151,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1151},"2026-05-15",45.41,41,43.42,-5.09,-10.49,331100,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1160,"change":1068,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1160},"2026-05-14",49.61,50.5,47.56,48.51,-2.96,34500,{"date":1164,"open":1165,"high":1165,"low":1119,"close":1166,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1166},"2026-05-13",51.28,49.99,1.35,2.78,65700,{"date":1171,"open":1109,"high":1172,"low":635,"close":1173,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1173},"2026-05-12",49.34,48.64,-2.451,-4.8,70500,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1182,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1182},"2026-05-11",48.33,51.29,47.85,51.091,2.011,4.1,108600,{"date":1187,"open":195,"high":1188,"low":1189,"close":1190,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1190},"2026-05-08",50.96,48.175,49.080002,1.54,3.24,86200,{"date":1195,"open":214,"high":214,"low":1196,"close":1197,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1197},"2026-05-07",45.23,47.54,-8.41,-15.03,108100,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1206,"change":847,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1206},"2026-05-06",52.74,56.23,51.42,55.95,13.65,140200,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1214,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1214},"2026-05-05",46.099998,51.483,45.98,49.23,5.23,11.89,174500,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1223,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1223},"2026-05-04",45.58,47.099998,43.5,44,-2.12,-4.6,142500,{"date":1228,"open":1229,"high":1230,"low":742,"close":1231,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1231},"2026-05-01",45.83,48.41,46.12,0.19,0.41,112900,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1240,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1240},"2026-04-30",42.59,48.095001,42.49,45.93,8.93,24.14,382000,{"date":1245,"open":1246,"high":1247,"low":1248,"close":851,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":851},"2026-04-29",41.42,45.8,35.74,-23.222,-38.56,432200,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1257,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1257},"2026-04-28",61.8,63.375,58.88,60.222,-7.038,-10.46,72200,{"date":1262,"open":1263,"high":1263,"low":1264,"close":1265,"change":1266,"percent_change":1267,"volume":985,"transactions":9,"vwap":1265},"2026-04-27",74.4,60.58,67.26,-6.031,-8.23,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1273,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1273},"2026-04-24",71.99,74.72,68.55,73.291,5.687,8.41,52900,{"date":1278,"open":1279,"high":1280,"low":1281,"close":1282,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1282},"2026-04-23",65.67,69.0049973,63.68,67.604,4.994,7.98,43300,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1291,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1291},"2026-04-22",63.93,64.436,59.9,62.61,1.85,3.04,36900,{"date":1296,"open":1297,"high":1298,"low":1299,"close":1300,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1300},"2026-04-21",62.9,63.36,60.09,60.76,1.488,2.51,14800,{"date":1305,"open":877,"high":877,"low":1306,"close":1307,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1307},"2026-04-20",58.51,59.272,-1.729,-2.83,29400,{"date":1312,"open":1313,"high":1314,"low":1315,"close":1316,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1316},"2026-04-17",59.81,61.5,58.5,61.00099945,4.489,7.94,47000,{"date":1321,"open":214,"high":1322,"low":1323,"close":1324,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1324},"2026-04-16",57.18,54.32,56.512,0.279,0.5,11400,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1333,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1333},"2026-04-15",55.35,56.8,52.25,56.233,-0.047,-0.08,29300,{"date":1338,"open":1339,"high":1339,"low":1340,"close":1032,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1032},"2026-04-14",57.97,55.55,-1.2,-2.09,23700,{"date":1345,"open":1346,"high":1347,"low":1348,"close":1349,"change":1350,"percent_change":1351,"volume":1310,"transactions":9,"vwap":1349},"2026-04-13",56.07,58.59,55.18,57.48,0.168,0.29,{"date":1353,"open":1354,"high":1355,"low":1356,"close":1357,"change":1358,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1357},"2026-04-10",58.63,58.92,56.56,57.312,1.09,1.94,28000,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1366,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1366},"2026-04-09",55.6,59.79,51.884,56.222,1.882,3.46,46200,{"date":1371,"open":1372,"high":1373,"low":1374,"close":1375,"change":1376,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1375},"2026-04-08",50.98,54.66,45.66,54.34,10.302,23.39,51400,{"date":1380,"open":237,"high":1381,"low":1382,"close":1383,"change":1384,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1383},"2026-04-07",44.12,41.345,44.037998,1.329,3.11,17500,{"date":1388,"open":1389,"high":1390,"low":1391,"close":1390,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1390},"2026-04-06",42.285,42.709,40.88,1.565,3.8,20200,{"date":1396,"open":1397,"high":1398,"low":1397,"close":1399,"change":1400,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1399},"2026-04-02",37.4,41.71,41.144,-0.884,-2.1,28400,{"date":1404,"open":1405,"high":1406,"low":1405,"close":1407,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1407},"2026-04-01",40.099998,42.98,42.028,4.145,10.94,47900,{"date":1412,"open":1413,"high":1414,"low":1413,"close":1415,"change":1416,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1415},"2026-03-31",33.32,37.934,37.883,4.768,14.4,16300,{"date":1420,"open":1421,"high":1422,"low":1423,"close":1424,"change":1425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1424},"2026-03-30",36.5,36.58,32.27,33.115,-4.966,-13.04,23800,{"date":1429,"open":1430,"high":1431,"low":719,"close":1432,"change":1433,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1432},"2026-03-27",39.098999,39.694,38.081001,-0.367,-0.95,14600,{"date":1437,"open":1438,"high":1438,"low":1439,"close":1439,"change":1440,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1439},"2026-03-26",42.8,38.448,-7.535,-16.39,37000,{"date":1444,"open":1445,"high":1445,"low":1446,"close":1447,"change":1448,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1447},"2026-03-25",46.85,43.62,45.983,0.924,2.05,24200,{"date":1452,"open":1453,"high":1221,"low":139,"close":1454,"change":1455,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1454},"2026-03-24",41.3,45.058998,4.323,10.61,47700,{"date":1459,"open":1460,"high":1461,"low":1462,"close":1463,"change":1464,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1463},"2026-03-23",40.3,43.54,38.049999,40.736,3.453,9.26,50500,{"date":1468,"open":1469,"high":1470,"low":1471,"close":1472,"change":1473,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1472},"2026-03-20",39.78,42.27,36.25,37.283,-3.107,-7.69,10400,{"date":1477,"open":1478,"high":1479,"low":1480,"close":1481,"change":1482,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1481},"2026-03-19",36.02,40.95,35.0060005,40.39,0.423,1.06,21500,{"date":1486,"open":1487,"high":730,"low":1488,"close":1489,"change":1490,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1489},"2026-03-18",39.74,39.317,39.967,0.23,0.58,24800,{"date":1494,"open":1495,"high":1496,"low":851,"close":1497,"change":1498,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1497},"2026-03-17",39.0099983,39.76,39.737,0.266,0.67,31600,{"date":1502,"open":1503,"high":1504,"low":1505,"close":1506,"change":1507,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1506},"2026-03-16",39,40.67,38.81,39.471,3.13,8.61,27300,{"date":1511,"open":1512,"high":1513,"low":1514,"close":1515,"change":1516,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1515},"2026-03-13",38,38.67,36.09,36.341,-0.281,-0.77,11700,{"date":1520,"open":1521,"high":1521,"low":1522,"close":1523,"change":1524,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1523},"2026-03-12",39.55,36.405,36.622,-4.179,-10.24,20000,{"date":1528,"open":1529,"high":1222,"low":1529,"close":1530,"change":1531,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1530},"2026-03-11",40.395,40.801,0.455,1.13,27500,{"date":1535,"open":1536,"high":1438,"low":385,"close":1537,"change":1538,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1537},"2026-03-10",39.87,40.346,1.193,3.05,44000,{"date":1542,"open":1543,"high":1544,"low":1543,"close":1544,"change":1545,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1544},"2026-03-09",32.41,39.153,5.5,16.34,36400,{"date":1549,"open":1550,"high":1551,"low":1552,"close":1553,"change":1554,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1553},"2026-03-06",38.83,39.46,32.5,33.653,-8.845,-20.81,45600,{"date":1558,"open":1559,"high":1222,"low":1560,"close":1561,"change":1562,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1561},"2026-03-05",41.7,39.22,42.498,0.018,0.04,33100,{"date":1566,"open":1567,"high":1567,"low":1568,"close":1569,"change":1570,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1569},"2026-03-04",43.67,41.23,42.48,0.24,0.57,26600,{"date":1574,"open":1575,"high":1576,"low":1577,"close":1578,"change":1579,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1578},"2026-03-03",43.96,44.125,40.17,42.24,-6.41,-13.18,32900,{"date":1583,"open":1584,"high":1585,"low":1584,"close":1585,"change":1586,"percent_change":1539,"volume":1547,"transactions":9,"vwap":1585},"2026-03-02",44.53,48.65,1.44,{"date":1588,"open":1589,"high":1589,"low":1590,"close":1591,"change":1592,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1591},"2026-02-27",48.58,44.506,47.21,-3.757,-7.37,68900,{"date":1596,"open":1597,"high":1597,"low":1598,"close":1599,"change":1600,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1599},"2026-02-26",55.21,49.98,50.967,-3.603,-6.6,50700,{"date":1604,"open":1605,"high":1606,"low":1607,"close":1606,"change":1608,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1606},"2026-02-25",51.5,54.57,50.855,4.406,8.78,49600,{"date":1612,"open":1613,"high":1614,"low":1221,"close":1615,"change":1616,"percent_change":847,"volume":1617,"transactions":9,"vwap":1615},"2026-02-24",48.965,51,50.164,3.16,41200,{"date":1619,"open":1620,"high":1621,"low":1622,"close":1623,"change":1624,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1623},"2026-02-23",47.09,47.99,44.62,47.0040016,-1.861,-3.81,41700,{"date":1628,"open":1629,"high":1630,"low":1631,"close":1632,"change":1633,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1632},"2026-02-20",47.57,49.49,47.163,48.865,2.56,5.53,40600,{"date":1637,"open":1638,"high":1639,"low":1640,"close":1641,"change":1642,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1641},"2026-02-19",45.68,47,44.44,46.305,0.203,0.44,23000,{"date":1646,"open":1222,"high":1066,"low":1222,"close":1647,"change":1648,"percent_change":272,"volume":1649,"transactions":9,"vwap":1647},"2026-02-18",46.102,2.382,51200,{"date":1651,"open":1622,"high":1652,"low":1653,"close":1654,"change":1655,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1654},"2026-02-17",46.59,42.29,43.72,-2.61,-5.63,37200,{"date":1659,"open":1660,"high":1661,"low":1662,"close":1663,"change":1664,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1663},"2026-02-13",45,47.32,42.58,46.33,1.175,2.6,50900,{"date":1668,"open":1669,"high":1075,"low":1670,"close":1671,"change":1672,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1671},"2026-02-12",49.39,44.57,45.155,-3.075,-6.38,57100,{"date":1676,"open":1213,"high":1677,"low":1678,"close":1679,"change":1680,"percent_change":1681,"volume":1010,"transactions":9,"vwap":1679},"2026-02-11",49.22,45.45,48.23,4.51,10.32,{"date":1683,"open":1684,"high":1660,"low":1685,"close":1654,"change":1686,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1654},"2026-02-10",44.82,42.39,-1.531,-3.38,51100,{"date":1690,"open":1691,"high":1692,"low":1693,"close":1694,"change":1695,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1694},"2026-02-09",41.86,47.79,41.59,45.251,2.865,6.76,56700,{"date":1699,"open":1700,"high":1701,"low":1700,"close":1702,"change":1703,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1702},"2026-02-06",37.68,42.78,42.386,7.606,21.87,70800,{"date":1707,"open":1708,"high":1709,"low":1710,"close":1711,"change":1570,"percent_change":138,"volume":1712,"transactions":9,"vwap":1711},"2026-02-05",33.64,37.09,32.77,34.78,37300,{"date":1714,"open":1715,"high":1716,"low":1717,"close":1718,"change":1719,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1718},"2026-02-04",38.38,41.29,33.145,34.54,-3.475,-9.14,62800,{"date":1723,"open":1724,"high":1725,"low":1726,"close":1727,"change":1728,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1727},"2026-02-03",32,38.6,30.14,38.014999,7.873,26.12,203000,{"date":1732,"open":1733,"high":1734,"low":1735,"close":1736,"change":1737,"percent_change":816,"volume":1738,"transactions":9,"vwap":1736},"2026-02-02",30.040001,31.23,29.34,30.142,2.023,82800,{"date":1740,"open":1741,"high":1742,"low":783,"close":1743,"change":1744,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1743},"2026-01-30",31.02,31.31,28.119,-2.594,-8.45,9300,{"date":1748,"open":1749,"high":1750,"low":1751,"close":1750,"change":1752,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1750},"2026-01-29",30.45,30.713,27.77,0.254,0.83,8300,{"date":1756,"open":1757,"high":1758,"low":1759,"close":1758,"change":1760,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1758},"2026-01-28",29.4,30.459,28.99,2.729,9.84,9000,{"date":1764,"open":1765,"high":1766,"low":1765,"close":1767,"change":1768,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1767},"2026-01-27",27.13,27.97,27.73,1.644,6.3,6200,{"date":1772,"open":1773,"high":1774,"low":1775,"close":1776,"change":1777,"percent_change":1449,"volume":1778,"transactions":9,"vwap":1776},"2026-01-26",25.45,26.645,25.44,26.086,0.525,3700,{"date":1780,"open":1781,"high":1782,"low":1781,"close":1783,"change":1784,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1783},"2026-01-23",24.67,25.57,25.561,-0.127,-0.49,1900,{"date":1788,"open":1789,"high":1790,"low":1791,"close":1792,"change":1793,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1792},"2026-01-22",25.7,26.31,25.58,25.688,-0.566,-2.16,4600,{"date":1797,"open":1798,"high":1799,"low":1800,"close":1801,"change":1802,"percent_change":1803,"volume":1394,"transactions":9,"vwap":1801},"2026-01-21",25.33,26.44,25.25,26.254,1.751,7.15,{"date":1805,"open":1806,"high":1806,"low":1807,"close":1807,"change":1808,"percent_change":1094,"volume":1809,"transactions":9,"vwap":1807},"2026-01-20",25.21,24.503,-0.978,6000,{"date":1811,"open":1812,"high":1813,"low":1814,"close":1815,"change":1816,"percent_change":1491,"volume":1817,"transactions":9,"vwap":1815},"2026-01-16",25.99,26.049999,24.83,25.481,0.148,4400,{"date":1819,"open":1820,"high":1821,"low":1822,"close":1822,"change":1823,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1822},"2026-01-15",27.34,27.49,25.333,-0.585,-2.26,15700,{"date":1827,"open":1828,"high":1829,"low":1830,"close":1829,"change":1831,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1829},"2026-01-14",25.38,25.918,25.15,0.174,0.68,22400,{"date":1835,"open":1836,"high":1837,"low":1838,"close":1839,"change":1840,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1839},"2026-01-13",25,25.87,24.925,25.744,1.084,4.4,10300,{"date":1844,"open":1845,"high":1846,"low":1242,"close":1847,"change":1848,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1847},"2026-01-12",24.75,24.866,24.66,1.391,5.98,20400,{"date":1852,"open":1853,"high":1854,"low":1853,"close":1855,"change":1325,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1855},"2026-01-09",23.14,23.53,23.269,1.21,11000,{"date":1859,"open":1860,"high":1860,"low":1861,"close":1862,"change":1863,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1862},"2026-01-08",23.713,22.33,22.99,-1.397,-5.73,8600,{"date":1867,"open":1868,"high":1869,"low":1870,"close":1871,"change":1872,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1871},"2026-01-07",24.22,24.79,23.86,24.387,-1.44,-5.58,5600,{"date":1876,"open":1830,"high":1877,"low":1878,"close":1879,"change":1880,"percent_change":1881,"volume":1865,"transactions":9,"vwap":1879},"2026-01-06",25.89,24.64,25.827,2.06,8.67,{"date":1883,"open":1884,"high":1885,"low":1884,"close":1886,"change":1887,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1886},"2026-01-05",22.46,24.13,23.767,2.453,11.51,30800,{"date":1891,"open":1892,"high":1893,"low":1892,"close":1894,"change":1895,"percent_change":1896,"volume":1770,"transactions":9,"vwap":1894},"2026-01-02",20.49,21.435,21.314,2.633,14.09,{"date":1898,"open":1899,"high":1899,"low":1900,"close":1900,"change":1901,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1900},"2025-12-31",19.16,18.681,-0.587,-3.05,1800,{"date":1905,"open":1906,"high":1906,"low":1907,"close":1908,"change":1909,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1908},"2025-12-30",19.48,19.116,19.268,-0.134,-0.69,5900,{"date":1913,"open":1914,"high":1915,"low":1916,"close":1915,"change":1917,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1915},"2025-12-29",19.37,19.402,19.11,-0.376,-1.9,3800,{"date":1921,"open":1922,"high":1923,"low":1922,"close":1923,"change":1924,"percent_change":113,"volume":1925,"transactions":9,"vwap":1923},"2025-12-26",19.4,19.778,0.062,1300,{"date":1927,"open":1928,"high":1929,"low":1930,"close":1931,"change":1932,"percent_change":69,"volume":1933,"transactions":9,"vwap":1931},"2025-12-24",19.64,19.89,19.54,19.716,0.014,900,{"date":1935,"open":1936,"high":1937,"low":1938,"close":1939,"change":1940,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1939},"2025-12-23",19.492,19.795,19.194,19.702,0.286,1.47,12800,{"date":1944,"open":1945,"high":1945,"low":1946,"close":1946,"change":1947,"percent_change":1948,"volume":1746,"transactions":9,"vwap":1946},"2025-12-22",20.12,19.416,0.359,1.88,{"date":1950,"open":1951,"high":1952,"low":1953,"close":1954,"change":1955,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1954},"2025-12-19",18.86,19.21,18.696,19.056999,0.817,4.48,4000,{"date":1959,"open":1960,"high":1961,"low":1962,"close":1963,"change":1964,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1963},"2025-12-18",18.85,18.863,18.040001,18.24,1.04,6.05,16500,{"date":1968,"open":1969,"high":1969,"low":1970,"close":1970,"change":1971,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1970},"2025-12-17",18.82,17.2,-1.418,-7.62,12400,{"date":1975,"open":1976,"high":1977,"low":1978,"close":1979,"change":1980,"percent_change":1981,"volume":1911,"transactions":9,"vwap":1979},"2025-12-16",18.8,18.91,18.3,18.618,-0.455,-2.39,{"date":1983,"open":1984,"high":1985,"low":1986,"close":1987,"change":1988,"percent_change":1586,"volume":1989,"transactions":9,"vwap":1987},"2025-12-15",19.729,19.93,18.969,19.073,0.271,6400,{"date":1991,"open":1892,"high":1992,"low":1993,"close":1994,"change":1995,"percent_change":1996,"volume":1778,"transactions":9,"vwap":1994},"2025-12-12",20.6,18.6,18.802,-2.211,-10.52,{"date":1998,"open":1999,"high":2000,"low":2001,"close":2000,"change":2002,"percent_change":2003,"volume":2004,"transactions":9,"vwap":2000},"2025-12-11",20.38,21.013,19.5,-0.076,-0.36,5400,{"date":2006,"open":2007,"high":2008,"low":2009,"close":2008,"change":2010,"percent_change":2011,"volume":2012,"transactions":9,"vwap":2008},"2025-12-10",20.18,21.089001,20.1,0.859,4.25,8000,{"date":2014,"open":2015,"high":2016,"low":2017,"close":2018,"change":2019,"percent_change":2020,"volume":2021,"transactions":9,"vwap":2018},"2025-12-09",20.32,20.58,19.841,20.23,-0.607,-2.91,8500,{"date":2023,"open":2024,"high":2025,"low":2026,"close":2027,"change":2028,"percent_change":2029,"volume":2030,"transactions":9,"vwap":2027},"2025-12-08",21,21.27,20.78,20.837,0.393,1.92,6800,{"date":2032,"open":2007,"high":2033,"low":2007,"close":2034,"change":2035,"percent_change":2036,"volume":2037,"transactions":9,"vwap":2034},"2025-12-05",20.8,20.444,0.353,1.76,18100,{"date":2039,"open":2040,"high":2041,"low":2042,"close":2043,"change":2044,"percent_change":2045,"volume":2046,"transactions":9,"vwap":2043},"2025-12-04",19.38,20.43,19.030001,20.091,0.782,4.05,15000,{"date":2048,"open":2049,"high":2050,"low":2051,"close":2052,"change":2053,"percent_change":2054,"volume":2055,"transactions":9,"vwap":2052},"2025-12-03",18.53,19.56,18.51,19.309,0.764,4.12,26100,{"date":2057,"open":2058,"high":2059,"low":2060,"close":2059,"change":2061,"percent_change":2062,"volume":2063,"transactions":9,"vwap":2059},"2025-12-02",17.87,18.545,17.79,2.075,12.6,21100,{"date":2065,"open":2066,"high":2067,"low":2066,"close":2068,"change":2069,"percent_change":2070,"volume":2071,"transactions":9,"vwap":2068},"2025-12-01",16.2,17.040001,16.47,-0.369,-2.19,10900,{"date":2073,"open":2074,"high":2075,"low":2074,"close":2076,"change":2077,"percent_change":2078,"volume":2079,"transactions":9,"vwap":2076},"2025-11-28",16.72,16.84,16.839,0.265,1.6,6600,{"date":2081,"open":2082,"high":2083,"low":2082,"close":2084,"change":2085,"percent_change":2086,"volume":2087,"transactions":9,"vwap":2084},"2025-11-26",15.33,16.62,16.574,2.142,14.84,7500,{"date":2089,"open":2090,"high":2091,"low":2090,"close":2091,"change":2092,"percent_change":2093,"volume":2094,"transactions":9,"vwap":2091},"2025-11-25",13.3,14.432,0.296,2.09,600,{"date":2096,"open":2097,"high":2097,"low":2098,"close":2098,"change":2099,"percent_change":2100,"volume":1842,"transactions":9,"vwap":2098},"2025-11-24",14.24,14.136,1.117,8.58,{"date":2102,"open":22,"high":2103,"low":22,"close":2104,"change":2105,"percent_change":2106,"volume":2107,"transactions":9,"vwap":2104},"2025-11-21",13.18,13.019,0.552,4.43,700,{"date":2109,"open":2110,"high":2110,"low":2111,"close":2111,"change":2112,"percent_change":2113,"volume":2114,"transactions":9,"vwap":2111},"2025-11-20",15.41,12.467,-2.214,-15.08,2900,{"date":2116,"open":2117,"high":2118,"low":2119,"close":2120,"change":2121,"percent_change":2122,"volume":2123,"transactions":9,"vwap":2120},"2025-11-19",14.77,15.18,14.62,14.681,0.736,5.28,4700,{"date":2125,"open":2126,"high":2126,"low":2127,"close":2127,"change":2128,"percent_change":2129,"volume":1919,"transactions":9,"vwap":2127},"2025-11-18",14.549,13.945,-0.63,-4.32,{"date":178,"open":2131,"high":2131,"low":2132,"close":2132,"change":2133,"percent_change":2134,"volume":173,"transactions":9,"vwap":2132},15.45,14.575,-0.875,-5.66]