[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GEMG":3,"homepage-market-summary":26,"stock-historical-GEMG":168},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"GEMG","2026-10-02",{"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 GEMI 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},7.495,9.41,10.015,7.4,9.0553,-1.5603,-17.23,118754.2534,354.60001,4.85,17978.94507329386,0.8,228,{"status":27,"indices":28,"watchlist":72,"sectors":94,"benchmarks":150},"success",[29,36,43,50,57,64],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":11,"sparkline":35,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":11,"sparkline":42,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":11,"sparkline":49,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":11,"sparkline":56,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":11,"sparkline":63,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":70,"sparkline":71,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[73,80,87],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":11,"sparkline":79,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":11,"sparkline":86,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":11,"sparkline":93,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[95,100,105,110,115,120,125,130,135,140,145],{"name":96,"etf":97,"change":98,"price":99,"is_up":11},"Technology","XLK",1.01,199.81,{"name":101,"etf":102,"change":103,"price":104,"is_up":11},"Financials","XLF",0.06,53.49,{"name":106,"etf":107,"change":108,"price":109,"is_up":70},"Healthcare","XLV",-0.01,166.18,{"name":111,"etf":112,"change":113,"price":114,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":116,"etf":117,"change":118,"price":119,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":121,"etf":122,"change":123,"price":124,"is_up":11},"Energy","XLE",0.4,62.95,{"name":126,"etf":127,"change":128,"price":129,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":11},"Materials","XLB",0.66,48.86,{"name":136,"etf":137,"change":138,"price":139,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":141,"etf":142,"change":143,"price":144,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":146,"etf":147,"change":148,"price":149,"is_up":11},"Comm Services","XLC",0.35,110.32,[151,156,160,164],{"ticker":152,"name":153,"price":154,"change":155,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":157,"name":158,"price":159,"change":85,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":161,"name":162,"price":163,"change":48,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":165,"name":166,"price":167,"change":62,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":25,"page":41,"page_size":169,"total_pages":41,"summary":170,"data":175},1000,{"period_high":21,"period_low":22,"average_volume":171,"total_volume":172,"period_return":173,"latest_close":13,"start_date":174,"end_date":5},17979,4099199.476711,-97.67,"2025-11-05",[176,179,189,200,211,222,233,243,253,264,275,285,296,306,316,327,338,348,357,368,379,389,400,410,421,432,443,453,462,473,483,494,505,515,524,533,543,554,564,574,585,596,606,617,627,637,647,657,667,677,688,698,707,717,725,735,745,755,765,775,783,791,798,806,812,820,829,838,846,852,858,866,875,883,892,901,908,916,924,931,940,949,957,963,972,979,986,995,1004,1011,1018,1027,1034,1041,1049,1056,1065,1074,1083,1091,1099,1106,1115,1124,1133,1141,1149,1156,1163,1169,1175,1182,1191,1199,1205,1213,1219,1224,1231,1239,1247,1255,1263,1270,1276,1282,1287,1292,1296,1303,1308,1315,1324,1333,1340,1348,1356,1364,1372,1381,1390,1398,1405,1412,1419,1427,1436,1445,1452,1461,1470,1477,1486,1494,1502,1510,1515,1522,1531,1540,1548,1557,1565,1573,1582,1590,1598,1606,1615,1623,1630,1636,1642,1651,1659,1668,1675,1684,1692,1700,1707,1714,1721,1730,1738,1746,1753,1761,1769,1778,1785,1792,1801,1809,1817,1825,1833,1840,1848,1856,1865,1873,1882,1891,1897,1906,1913,1921,1929,1936,1944,1952,1960,1967,1973,1980,1986,1995,2003,2011,2018,2027,2034,2042,2050,2059,2066,2074],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":18,"percent_change":19,"volume":20,"transactions":177,"vwap":178},312,8.7128,{"date":180,"open":181,"high":182,"low":183,"close":17,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-10-01",9.21,9.63,8.97,-0.4135,-4.37,201594.880155,340,9.1894,{"date":190,"open":191,"high":192,"low":193,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-30",9.49,9.825,9.31,9.4688,-0.371,-3.77,70128.0513,141,9.567,{"date":201,"open":202,"high":203,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-29",10.115,10.285,9.64,9.8398,0.2482,2.59,59132.0543,104,9.8316,{"date":212,"open":213,"high":214,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-28",10.3199,10.32,9.515,9.5916,-1.3835,-12.61,50192.840395,255,9.8801,{"date":223,"open":224,"high":225,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-25",10.44,11.1556,9.8935,10.9751,-0.3277,-2.9,96628.421687,314,10.4752,{"date":234,"open":235,"high":236,"low":237,"close":238,"change":239,"percent_change":143,"volume":240,"transactions":241,"vwap":242},"2026-09-24",11.25,11.84,10.671,11.3028,0.043,61827.9853,207,11.0281,{"date":244,"open":245,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-23",12.48,10.99,11.2598,-1.3468,-10.68,56137.218577,183,11.22,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-22",11.8302,12.9519,11.765,12.6066,-0.2293,-1.79,59462.68443,292,12.2768,{"date":265,"open":266,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-21",12.35,13.5,11.355,12.8359,0.8098,6.73,60067.398305,422,12.1604,{"date":276,"open":277,"high":278,"low":277,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-18",7.72,12.1,12.0261,4.5283,60.4,113355.870143,1139,9.9768,{"date":286,"open":287,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-17",6.855,7.8909,6.7,7.4978,0.7976,11.9,122692.5593,515,7.4512,{"date":297,"open":298,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-16",7.33,6.42,6.7002,-0.5866,-8.05,30481.3129,303,6.8962,{"date":307,"open":308,"high":308,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-15",8.34,7.1,7.2868,-1.6732,-18.67,92450.304727,483,8.0238,{"date":317,"open":318,"high":319,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-14",8.2,9.1324,7.93,8.96,1.2341,15.97,102372.6406,323,8.8468,{"date":328,"open":329,"high":330,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-11",8.06,8.98,7.68,7.7259,0.204,2.71,20897.641452,174,8.4902,{"date":339,"open":340,"high":341,"low":340,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-10",7.36,8.09,7.5219,-0.2218,-2.86,19010.7036,145,7.6376,{"date":349,"open":350,"high":350,"low":351,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-09",9,7.7437,-0.8351,-9.73,14129.6406,135,8.3257,{"date":358,"open":359,"high":360,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-08",8.1689,8.76,7.92,8.5788,-0.0302,-0.35,16646.1116,153,8.5085,{"date":369,"open":370,"high":371,"low":372,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-04",8.655,8.72,7.9871,8.609,-0.5967,-6.48,25088.0486,248,8.4079,{"date":380,"open":381,"high":382,"low":381,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-03",7.84,9.23,9.2057,1.8377,24.94,41576.7906,198,8.5024,{"date":390,"open":391,"high":392,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-02",6.79,7.39,6.69,7.368,0.4493,6.49,6066.201853,81,7.1959,{"date":401,"open":309,"high":402,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-01",7.445,6.74,6.9187,-1.1662,-14.42,14874.677205,113,7.1066,{"date":411,"open":412,"high":413,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-31",7.0827,8.1482,7.04,8.0849,0.6047,8.08,13357.229592,130,7.4951,{"date":422,"open":423,"high":424,"low":425,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-28",8.19,8.87,7.3,7.4802,-1.5223,-16.91,40294.6406,283,7.6958,{"date":433,"open":434,"high":435,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-27",9.4,10.04,8.95,9.0025,0.5347,6.31,33713.350662,171,9.5875,{"date":444,"open":308,"high":445,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-26",9.11,8.1726,8.4678,-0.3926,-4.43,13167.596179,112,8.6897,{"date":454,"open":425,"high":455,"low":425,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-25",9.2386,8.8604,1.5608,21.38,72406.14,363,8.7782,{"date":463,"open":464,"high":465,"low":466,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-24",7.88,8.835,6.6,7.2996,-0.3108,-4.08,100671.979,495,7.4844,{"date":474,"open":475,"high":476,"low":475,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-21",7.35,9.305,7.6104,0.5357,7.57,133140.89854,660,8.4223,{"date":484,"open":485,"high":486,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-20",7.2,7.55,6.48,7.0747,0.6744,10.54,38446.573,226,7.0703,{"date":495,"open":496,"high":497,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-19",5.63,6.51,5.47,6.4003,1.1702,22.37,45041.229,316,6.1277,{"date":506,"open":507,"high":508,"low":509,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":451,"vwap":514},"2026-08-18",5.23,5.295,4.99,5.2301,-0.2881,-5.22,15875.826,5.1266,{"date":516,"open":517,"high":517,"low":22,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-17",6.65,5.5182,-1.0863,-16.45,62855.620463,500,5.3527,{"date":525,"open":298,"high":277,"low":526,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-14",6.405,6.6045,-1.373,-17.21,26436.809,225,6.8104,{"date":534,"open":535,"high":536,"low":479,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-13",7.66,8.4,7.9775,0.4741,6.32,23564.687,166,7.9093,{"date":544,"open":545,"high":546,"low":547,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-12",7.17,7.67,6.88,7.5034,0.4075,5.74,16102.826,132,7.1775,{"date":555,"open":556,"high":556,"low":557,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-11",7.3896,6.95,7.0959,-0.2136,-2.92,6257.826,66,7.2229,{"date":565,"open":566,"high":567,"low":568,"close":567,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-10",7.015,7.3095,6.61,0.0922,1.28,26439.073,133,6.8032,{"date":575,"open":576,"high":577,"low":578,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-07",6.93,7.34,6.85,7.2173,0.3345,4.86,7496.826,100,7.0409,{"date":586,"open":587,"high":588,"low":589,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-06",6.9,7.4401,6.82,6.8828,-0.2762,-3.86,21338.826,80,7.1741,{"date":597,"open":598,"high":599,"low":414,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-05",7.27,7.7,7.159,-0.5404,-7.02,11653.96,94,7.3701,{"date":607,"open":608,"high":609,"low":610,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-08-04",7.455,7.77,6.64,7.6994,0.7996,11.59,61310.826,231,7.4135,{"date":618,"open":619,"high":392,"low":620,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-08-03",6.895,6.59,6.8998,0.2153,3.22,55397.896627,217,7.0907,{"date":628,"open":629,"high":587,"low":630,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-31",6.7514,6.25,6.6845,-0.792,-10.59,24717.051,200,6.5204,{"date":638,"open":639,"high":535,"low":640,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-30",7.48,7.1501,7.4765,0.2596,3.6,38986.289574,180,7.3345,{"date":648,"open":649,"high":650,"low":651,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":541,"vwap":656},"2026-07-29",8.025,8.04,7.204,7.2169,-1.2307,-14.57,17995.115,7.5212,{"date":658,"open":659,"high":660,"low":661,"close":660,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-28",8.17,8.4476,7.43,-0.1912,-2.21,85356.576,196,7.8987,{"date":668,"open":669,"high":360,"low":670,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-27",8.45,8.01,8.6388,0.5088,6.26,49323.062857,164,8.4172,{"date":678,"open":679,"high":680,"low":681,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-24",8.26,8.335,8.02,8.13,-0.444,-5.18,2069.271368,40,8.1746,{"date":689,"open":690,"high":690,"low":691,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-23",8.995,8,8.574,-0.606,-6.6,34407.826,144,8.5557,{"date":699,"open":700,"high":700,"low":701,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-22",9.6399,9.18,-0.9907,-9.74,10291.365,85,9.5594,{"date":708,"open":434,"high":709,"low":710,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":715,"vwap":716},"2026-07-21",10.565,9.32,10.1707,0.989,10.77,7830.917,62,9.7905,{"date":718,"open":670,"high":719,"low":670,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":387,"vwap":724},"2026-07-20",9.25,9.1817,1.188,14.86,30644.5794,8.7516,{"date":726,"open":727,"high":727,"low":728,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":733,"vwap":734},"2026-07-17",8.425,7.715,7.9937,-1.3841,-14.76,32729.7023,278,8.1921,{"date":736,"open":737,"high":738,"low":682,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":743,"vwap":744},"2026-07-16",9.84,10.0571,9.3778,-0.5269,-5.32,2597.5783,50,9.3564,{"date":746,"open":747,"high":748,"low":747,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":753,"vwap":754},"2026-07-15",9.3601,10,9.9047,1.3182,15.35,23941.897273,181,9.6393,{"date":756,"open":757,"high":321,"low":758,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":763,"vwap":764},"2026-07-14",8.67,8.44,8.5865,0.3737,4.55,3162,53,8.6389,{"date":766,"open":767,"high":768,"low":691,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":773,"vwap":774},"2026-07-13",8.37,8.46,8.2128,-0.3242,-3.8,3897.315947,43,8.2699,{"date":776,"open":777,"high":777,"low":778,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-07-10",8.6,8.29,8.537,0.214,2.57,1600,{"date":784,"open":682,"high":785,"low":786,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-07-09",8.42,8.12,8.323,0.196,2.41,3800,{"date":792,"open":793,"high":794,"low":425,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-07-08",7.8,8.127,0.098,1.22,2700,{"date":799,"open":786,"high":800,"low":801,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-07-07",8.31,7.87,8.029,-0.941,-10.49,4000,{"date":807,"open":691,"high":808,"low":809,"close":183,"change":810,"percent_change":425,"volume":811,"transactions":9,"vwap":183},"2026-07-06",9.09,7.96,0.61,6800,{"date":813,"open":814,"high":815,"low":816,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-07-02",10.22,10.9,8.36,-1.379,-14.16,36200,{"date":821,"open":822,"high":823,"low":824,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-07-01",8.455,10.12,8.43,9.739,1.199,14.04,41300,{"date":830,"open":831,"high":832,"low":833,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-06-30",8.62,8.765,7.804,8.54,0.01,0.12,13400,{"date":839,"open":840,"high":841,"low":842,"close":841,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":841},"2026-06-29",7.62,8.53,7.385,0.334,4.08,5800,{"date":847,"open":848,"high":849,"low":848,"close":849,"change":850,"percent_change":851,"volume":805,"transactions":9,"vwap":849},"2026-06-26",7.07,8.196,0.983,13.63,{"date":853,"open":679,"high":679,"low":854,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-06-25",7.213,-1.055,-12.76,26500,{"date":859,"open":860,"high":861,"low":670,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-06-24",9.04,9.145,8.268,-1.089,-11.64,23000,{"date":867,"open":868,"high":869,"low":870,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-06-23",9.625,9.92,9.05,9.357,-0.612,-6.14,36800,{"date":876,"open":877,"high":878,"low":879,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-06-22",11,12.495,9.969,-0.643,-6.06,47000,{"date":884,"open":885,"high":886,"low":887,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-06-18",10.865,11.49,10.39,10.612,-0.417,-3.78,26700,{"date":893,"open":894,"high":895,"low":896,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-06-17",11.12,12.15,10.84,11.029,0.399,3.75,23200,{"date":902,"open":278,"high":903,"low":904,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-06-16",12.5,10.63,-1.946,-15.47,16000,{"date":909,"open":910,"high":911,"low":910,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-06-15",12,13.27,12.576,1.792,16.62,7400,{"date":917,"open":918,"high":919,"low":214,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-06-12",11.16,11.345,10.784,0.228,2.16,10200,{"date":925,"open":181,"high":926,"low":181,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-06-11",10.645,10.556,1.214,13,6200,{"date":932,"open":933,"high":934,"low":935,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-06-10",9.95,10.42,9.22,9.342,-0.517,-5.24,39700,{"date":941,"open":942,"high":943,"low":944,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-06-09",11.19,11.8,9.48,9.859,-1.777,-15.27,38500,{"date":950,"open":951,"high":952,"low":710,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-06-08",9.68,11.75,11.636,2.801,31.7,26400,{"date":958,"open":435,"high":435,"low":959,"close":465,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":465},"2026-06-05",8.68,-2.164,-19.67,15600,{"date":964,"open":965,"high":966,"low":967,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-06-04",10.65,11.57,10.58,10.999,0.557,5.33,9700,{"date":973,"open":974,"high":975,"low":976,"close":976,"change":977,"percent_change":978,"volume":930,"transactions":9,"vwap":976},"2026-06-03",11.4,11.6,10.442,-2.22,-17.53,{"date":980,"open":929,"high":851,"low":981,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-06-02",12.645,12.662,-1.227,-8.83,5100,{"date":987,"open":988,"high":989,"low":990,"close":991,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":991},"2026-06-01",13.78,14.286,13.33,13.889,-0.373,-2.62,6400,{"date":996,"open":997,"high":998,"low":999,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-05-29",13.57,14.46,13.12,14.262,0.198,1.41,5000,{"date":1005,"open":1006,"high":1007,"low":1006,"close":1008,"change":1009,"percent_change":1010,"volume":907,"transactions":9,"vwap":1008},"2026-05-28",11.48,14.2,14.064,1.862,15.26,{"date":1012,"open":1013,"high":1014,"low":1013,"close":1015,"change":138,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1015},"2026-05-27",11.455,12.36,12.202,2.69,8300,{"date":1019,"open":1020,"high":1021,"low":1022,"close":1023,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1023},"2026-05-26",13.79,14.13,11.13,11.882,-2.193,-15.58,16500,{"date":1028,"open":751,"high":1029,"low":1030,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-05-22",16.1,14.075,-0.695,-4.71,11800,{"date":1035,"open":1036,"high":1037,"low":1036,"close":1037,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1037},"2026-05-21",12.42,14.77,1.376,10.27,9200,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1046,"change":1047,"percent_change":1048,"volume":915,"transactions":9,"vwap":1046},"2026-05-20",13.25,14.36,13.03,13.394,0.347,2.66,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1053,"change":1054,"percent_change":1055,"volume":915,"transactions":9,"vwap":1053},"2026-05-19",14.75,15.03,13.047,-2.327,-15.14,{"date":1057,"open":1058,"high":1059,"low":1060,"close":1061,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1061},"2026-05-18",14.69,16.56,14.08,15.374,-1.298,-7.79,15700,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1070,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1070},"2026-05-15",22.55,24.01,16.21,16.672,1.742,11.67,145900,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1079,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1079},"2026-05-14",12.72,15.84,12.431,14.93,1.891,14.5,23400,{"date":1084,"open":1085,"high":988,"low":1086,"close":1087,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1087},"2026-05-13",13.61,12.45,13.039,-0.831,-5.99,4800,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1096,"change":1097,"percent_change":1098,"volume":923,"transactions":9,"vwap":1096},"2026-05-12",14.6,14.81,13.21,13.87,-0.816,-5.56,{"date":1100,"open":1101,"high":1102,"low":1101,"close":1103,"change":1104,"percent_change":860,"volume":1105,"transactions":9,"vwap":1103},"2026-05-11",13.42,14.94,14.686,1.218,22500,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1111,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1111},"2026-05-08",11.85,13.65,11.7,13.468,1.193,9.72,5200,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1120,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1120},"2026-05-07",13.59,13.74,12.01,12.275,-1.463,-10.65,11400,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1129,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1129},"2026-05-06",13.16,13.9,12.83,13.738,1.117,8.85,10700,{"date":1134,"open":1135,"high":911,"low":1136,"close":1137,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1137},"2026-05-05",12.25,11.86,12.621,0.371,3.03,10600,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1135,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1135},"2026-05-04",12.75,13.55,12.11,-0.05,-0.41,26300,{"date":1150,"open":1151,"high":1143,"low":1151,"close":1152,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1152},"2026-05-01",11.26,12.3,1.487,13.75,12200,{"date":1157,"open":887,"high":1158,"low":1159,"close":1160,"change":1161,"percent_change":1052,"volume":1162,"transactions":9,"vwap":1160},"2026-04-30",11.05,9.83,10.813,1.413,12600,{"date":1164,"open":1165,"high":1165,"low":434,"close":434,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":434},"2026-04-29",10.03,-1.652,-14.95,3400,{"date":1170,"open":1171,"high":1172,"low":1171,"close":1173,"change":1174,"percent_change":507,"volume":985,"transactions":9,"vwap":1173},"2026-04-28",10.5,11.17,11.052,0.549,{"date":1176,"open":1177,"high":1151,"low":1178,"close":1179,"change":1180,"percent_change":977,"volume":1181,"transactions":9,"vwap":1179},"2026-04-27",10.92,9.91,10.503,-0.238,7100,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1187,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1187},"2026-04-24",10.26,10.89,10.11,10.741,-0.259,-2.35,4500,{"date":1192,"open":1193,"high":1194,"low":1195,"close":877,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":877},"2026-04-23",12.04,12.2,10.66,-1.36,-11,6160,{"date":1200,"open":910,"high":1201,"low":910,"close":1014,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1014},"2026-04-22",13.2,0.72,6.19,11065,{"date":1206,"open":1207,"high":1207,"low":1208,"close":1209,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1209},"2026-04-21",12.92,11.24,11.64,-0.82,-6.58,5330,{"date":1214,"open":1201,"high":1201,"low":943,"close":1215,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1215},"2026-04-20",12.46,-0.74,-5.61,6255,{"date":1220,"open":1101,"high":1093,"low":1201,"close":1201,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1201},"2026-04-17",-0.16,-1.2,11340,{"date":1225,"open":1226,"high":1226,"low":1014,"close":1227,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1227},"2026-04-16",14.26,13.36,-0.34,-2.48,5470,{"date":1232,"open":1233,"high":1233,"low":1234,"close":1235,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1235},"2026-04-15",15.6,13.4,13.7,-0.36,-2.56,6735,{"date":1240,"open":1241,"high":1233,"low":1242,"close":1243,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1243},"2026-04-14",14.1,13.6,14.06,1.1,8.49,10285,{"date":1248,"open":1249,"high":1242,"low":1250,"close":1251,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1251},"2026-04-13",10.8,10.62,12.96,1.64,14.49,10930,{"date":1256,"open":1257,"high":1257,"low":1258,"close":1259,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1259},"2026-04-10",14.74,11.2,11.32,-2.72,-19.37,16180,{"date":1264,"open":1036,"high":1265,"low":1266,"close":827,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":827},"2026-04-09",15.36,10.6,2.24,18.98,11860,{"date":1271,"open":1272,"high":1201,"low":975,"close":943,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":943},"2026-04-08",13.08,0.44,3.87,12035,{"date":1277,"open":877,"high":975,"low":1278,"close":1279,"change":1280,"percent_change":922,"volume":1281,"transactions":9,"vwap":1279},"2026-04-07",10.4,11.36,0.24,4320,{"date":1283,"open":943,"high":943,"low":877,"close":894,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":894},"2026-04-06",0.28,2.58,4190,{"date":1288,"open":1289,"high":1258,"low":935,"close":896,"change":1221,"percent_change":1290,"volume":1291,"transactions":9,"vwap":896},"2026-04-02",9.94,-1.45,12325,{"date":1293,"open":910,"high":1194,"low":877,"close":877,"change":1236,"percent_change":1294,"volume":1295,"transactions":9,"vwap":877},"2026-04-01",-3.17,12625,{"date":1297,"open":1298,"high":1209,"low":1299,"close":1279,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1279},"2026-03-31",10.24,9.8,1.68,17.36,7925,{"date":1304,"open":1195,"high":1195,"low":701,"close":951,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":951},"2026-03-30",-0.42,-4.16,15090,{"date":1309,"open":1310,"high":1310,"low":1311,"close":1311,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1311},"2026-03-27",12.16,10.1,-2.66,-20.85,8875,{"date":1316,"open":1317,"high":1318,"low":1319,"close":1320,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1320},"2026-03-26",14.02,15.8,12.7,12.76,-2.46,-16.16,20690,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1329,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1329},"2026-03-25",17.3,17.66,15.02,15.22,-1.58,-9.4,10530,{"date":1334,"open":1335,"high":1335,"low":1336,"close":1337,"change":592,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1337},"2026-03-24",20.6,16.6,16.8,-18.68,12480,{"date":1341,"open":1342,"high":1342,"low":1343,"close":1344,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1344},"2026-03-23",22.4,19.14,20.66,-1.54,-6.94,6005,{"date":1349,"open":1350,"high":1350,"low":1351,"close":1352,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1352},"2026-03-20",23,19.4,22.2,-0.96,-4.15,12515,{"date":1357,"open":1352,"high":1358,"low":1359,"close":1360,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1360},"2026-03-19",23.4,19.5,23.16,0.36,1.58,20420,{"date":1365,"open":1366,"high":1366,"low":1367,"close":1368,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1368},"2026-03-18",28.2,20.8,22.8,-10.36,-31.24,52440,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1377,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1377},"2026-03-17",34.2,35.44,33,33.16,-0.98,-2.87,1830,{"date":1382,"open":1383,"high":1384,"low":1385,"close":1386,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1386},"2026-03-16",39.4,42.6,33.8,34.14,-5.16,-13.13,6190,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1395,"change":1196,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1395},"2026-03-13",42.4,44.86,39.2,39.3,-3.34,2810,{"date":1399,"open":1400,"high":1400,"low":1401,"close":1402,"change":1403,"percent_change":1338,"volume":1404,"transactions":9,"vwap":1402},"2026-03-12",49,38,40.66,-9.34,8525,{"date":1406,"open":1407,"high":1408,"low":1400,"close":743,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":743},"2026-03-11",61.8,66.5,-7.6,-13.19,5865,{"date":1413,"open":1414,"high":715,"low":743,"close":1415,"change":1416,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1415},"2026-03-10",51.2,57.6,7.02,13.88,5135,{"date":1420,"open":1421,"high":1422,"low":1423,"close":1424,"change":1312,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1424},"2026-03-09",52.8,56.74,49.4,50.58,-5,1070,{"date":1428,"open":1429,"high":1430,"low":1431,"close":1432,"change":1433,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1432},"2026-03-06",54.8,59,50.2,53.24,-1.76,-3.2,1940,{"date":1437,"open":1438,"high":1439,"low":1440,"close":1441,"change":1442,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1441},"2026-03-05",54,62.8,46,55,4.32,8.52,11630,{"date":1446,"open":1376,"high":1447,"low":1376,"close":1448,"change":1449,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1448},"2026-03-04",52.6,50.68,20.14,65.95,11300,{"date":1453,"open":1454,"high":1455,"low":1456,"close":1457,"change":1458,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1457},"2026-03-03",28.6,31.6,28.3,30.54,-0.44,-1.42,800,{"date":1462,"open":1463,"high":1464,"low":1465,"close":1466,"change":1467,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1466},"2026-03-02",25.8,31.2,25.2,30.98,4.44,16.73,1065,{"date":1471,"open":1472,"high":1473,"low":1368,"close":1474,"change":1475,"percent_change":1476,"volume":47,"transactions":9,"vwap":1474},"2026-02-27",25.4,27,26.54,-0.9,-3.28,{"date":1478,"open":1479,"high":1480,"low":1481,"close":1482,"change":1483,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1482},"2026-02-26",27.4,29.8,26.2,27.44,-0.46,-1.65,670,{"date":1487,"open":1488,"high":1489,"low":1488,"close":1490,"change":1491,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1490},"2026-02-25",27.2,30.4,27.9,1.88,7.23,12925,{"date":1495,"open":1496,"high":1497,"low":1498,"close":1499,"change":796,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1499},"2026-02-24",24.8,26.4,23.8,26.02,4.92,1605,{"date":1503,"open":1504,"high":1505,"low":1506,"close":1496,"change":1507,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1496},"2026-02-23",24.6,25.3,22.6,-0.2,-0.8,3960,{"date":1511,"open":1472,"high":1473,"low":1496,"close":61,"change":1512,"percent_change":1513,"volume":1514,"transactions":9,"vwap":61},"2026-02-20",-1.9,-7.06,4825,{"date":1516,"open":1517,"high":1518,"low":61,"close":1519,"change":1434,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1519},"2026-02-19",29,29.3,26.9,-10.63,9265,{"date":1523,"open":1524,"high":1525,"low":1526,"close":1527,"change":1528,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1527},"2026-02-18",32,33.38,29.9,30.1,-2.18,-6.75,4405,{"date":1532,"open":1533,"high":1534,"low":1535,"close":1536,"change":1537,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1536},"2026-02-17",35,35.4,28.8,32.28,-10.46,-24.47,6500,{"date":1541,"open":1542,"high":1543,"low":1542,"close":1544,"change":1545,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1544},"2026-02-13",36,44.6,42.74,8.24,23.88,2035,{"date":1549,"open":1550,"high":1551,"low":1552,"close":1553,"change":1554,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1553},"2026-02-12",33.9,36.6,32.6,34.5,0.18,0.52,1015,{"date":1558,"open":1559,"high":1559,"low":1560,"close":1561,"change":1562,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1561},"2026-02-11",41.2,34,34.32,-6.72,-16.37,425,{"date":1566,"open":1567,"high":1567,"low":1568,"close":1569,"change":1570,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1569},"2026-02-10",48.8,40.8,41.040001,-7.84,-16.04,770,{"date":1574,"open":1575,"high":1576,"low":1577,"close":1578,"change":1579,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1578},"2026-02-09",46.2,50.38,45.2,48.88,2.74,5.94,985,{"date":1583,"open":1584,"high":1585,"low":1584,"close":1586,"change":1587,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1586},"2026-02-06",37.54,48,46.14,10.64,29.97,1475,{"date":1591,"open":1592,"high":1592,"low":1593,"close":1594,"change":1595,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1594},"2026-02-05",41,35.2,35.5,-8.08,-18.54,5455,{"date":1599,"open":1600,"high":1414,"low":1601,"close":1602,"change":1603,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1602},"2026-02-04",42.3,42.26,43.58,-2,-4.39,1265,{"date":1607,"open":1608,"high":1609,"low":1610,"close":1611,"change":1612,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1611},"2026-02-03",45.38,50.6,42.2,45.58,-3.02,-6.21,945,{"date":1616,"open":1617,"high":1618,"low":1619,"close":1620,"change":1409,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1620},"2026-02-02",52.4,53.2,46.8,48.6,-13.52,1040,{"date":1624,"open":1421,"high":1625,"low":1431,"close":1626,"change":1627,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1626},"2026-01-30",58,56.2,1.4,2.55,2605,{"date":1631,"open":1632,"high":1632,"low":1633,"close":1429,"change":1634,"percent_change":1313,"volume":1635,"transactions":9,"vwap":1429},"2026-01-29",68,53.6,-14.44,4095,{"date":1637,"open":1638,"high":1639,"low":1640,"close":1641,"change":1280,"percent_change":148,"volume":782,"transactions":9,"vwap":1641},"2026-01-28",69.64,71.8,67.56,69.24,{"date":1643,"open":1644,"high":1645,"low":1646,"close":1647,"change":1648,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1647},"2026-01-27",73.5,74.6,66.6,69,-7.4,-9.69,3005,{"date":1652,"open":1653,"high":594,"low":1654,"close":1655,"change":1656,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1655},"2026-01-26",76.8,75.4,76.4,-2.52,-3.19,2650,{"date":1660,"open":1661,"high":1662,"low":1663,"close":1664,"change":1665,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1664},"2026-01-23",84.2,86.8,78.2,78.92,-5.28,-6.27,2010,{"date":1669,"open":1670,"high":1671,"low":1672,"close":1661,"change":1673,"percent_change":1674,"volume":1460,"transactions":9,"vwap":1661},"2026-01-22",88.6,89.6,82,-2.84,-3.26,{"date":1676,"open":1677,"high":1678,"low":1679,"close":1680,"change":1681,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1680},"2026-01-21",91.4,94.5,84.4,87.040001,-3.16,-3.5,740,{"date":1685,"open":1686,"high":1687,"low":1670,"close":1688,"change":1689,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1688},"2026-01-20",90.8,95.4,90.2,-10.08,-10.05,755,{"date":1693,"open":1694,"high":1695,"low":1694,"close":1696,"change":1697,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1696},"2026-01-16",91,105,100.28,9.5,10.46,1400,{"date":1701,"open":1702,"high":1702,"low":1703,"close":1704,"change":1705,"percent_change":1706,"volume":1614,"transactions":9,"vwap":1704},"2026-01-15",99,89,90.78,-6.86,-7.03,{"date":1708,"open":1709,"high":1695,"low":1709,"close":1710,"change":1711,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1710},"2026-01-14",91.9,97.64,5.66,6.15,2140,{"date":1715,"open":1716,"high":1716,"low":1717,"close":1718,"change":1475,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1718},"2026-01-13",96.8,84.8,91.98,-0.97,1275,{"date":1722,"open":1723,"high":1724,"low":1725,"close":1726,"change":1727,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1726},"2026-01-12",93.2,100.9,87.8,92.88,-1.72,-1.82,2440,{"date":1731,"open":1732,"high":1732,"low":1733,"close":1734,"change":1735,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1734},"2026-01-09",106,92.4,94.6,-9.32,-8.97,2155,{"date":1739,"open":1740,"high":1741,"low":1742,"close":1743,"change":1744,"percent_change":1745,"volume":1485,"transactions":9,"vwap":1743},"2026-01-08",102,106.44,101,103.92,1.32,1.29,{"date":1747,"open":1748,"high":451,"low":1740,"close":1749,"change":1750,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1749},"2026-01-07",111,102.6,-15.06,-12.8,2395,{"date":1754,"open":1755,"high":1756,"low":1757,"close":1758,"change":278,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1758},"2026-01-06",112.6,121.26,105.4,117.66,11.46,1550,{"date":1762,"open":1763,"high":1764,"low":1763,"close":1765,"change":1766,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1765},"2026-01-05",98.6,111.92,105.56,13.96,15.24,2135,{"date":1770,"open":1771,"high":1772,"low":1773,"close":1774,"change":1775,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1774},"2026-01-02",87,95.099998,85.2,91.6,6.38,7.49,1250,{"date":1779,"open":1679,"high":1780,"low":398,"close":1781,"change":1782,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1781},"2025-12-31",85.4,85.22,-0.1,-0.12,1570,{"date":1786,"open":1671,"high":1787,"low":1773,"close":1788,"change":1789,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1788},"2025-12-30",92.8,85.32,-7.28,-7.86,1585,{"date":1793,"open":1794,"high":1795,"low":1796,"close":1797,"change":1798,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1797},"2025-12-29",95,99.9,88.4,92.6,-4.92,-5.05,1930,{"date":1802,"open":583,"high":1803,"low":1804,"close":1805,"change":1806,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1805},"2025-12-26",101.5,96.4,97.52,-14.46,-12.91,3195,{"date":1810,"open":1811,"high":1812,"low":1740,"close":1813,"change":1814,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1813},"2025-12-24",104.6,112.12,111.98,5.2,4.87,1445,{"date":1818,"open":1819,"high":1819,"low":1820,"close":1821,"change":1822,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1821},"2025-12-23",112.4,103.42,106.78,-13.66,-11.34,1895,{"date":1826,"open":1827,"high":1828,"low":1829,"close":1830,"change":1831,"percent_change":550,"volume":1832,"transactions":9,"vwap":1830},"2025-12-22",120,125,116.2,120.44,6.54,1295,{"date":1834,"open":1835,"high":1836,"low":1835,"close":1837,"change":1151,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1837},"2025-12-19",102.8,116.6,113.9,10.97,1315,{"date":1841,"open":451,"high":1842,"low":1843,"close":1844,"change":1845,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1844},"2025-12-18",114,101.4,102.64,-4.9,-4.56,1525,{"date":1849,"open":419,"high":1850,"low":1851,"close":1852,"change":1853,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1852},"2025-12-17",134.14,107.4,107.54,-23.06,-17.66,4795,{"date":1857,"open":1858,"high":1859,"low":1860,"close":1861,"change":1862,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1861},"2025-12-16",124.2,139.84,121.4,130.60001,9.88,8.18,5170,{"date":1866,"open":1867,"high":1867,"low":1868,"close":1869,"change":1870,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1869},"2025-12-15",153.2,116.92,120.72,-37.44,-23.67,7450,{"date":1874,"open":1875,"high":1876,"low":1877,"close":1878,"change":1879,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1878},"2025-12-12",188,209.39999,152.60001,158.16,-52.24,-24.83,9525,{"date":1883,"open":1884,"high":1885,"low":1886,"close":1887,"change":1888,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1887},"2025-12-11",157.39999,214.2,137,210.39999,83.14,65.33,16075,{"date":1892,"open":1827,"high":1893,"low":1819,"close":1893,"change":1894,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1893},"2025-12-10",127.26,-2.08,-1.61,7255,{"date":1898,"open":1899,"high":1900,"low":1901,"close":1902,"change":1903,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1902},"2025-12-09",120.6,134.8,116.8,129.34,4.62,3.7,260,{"date":1907,"open":1908,"high":1908,"low":1909,"close":1910,"change":1911,"percent_change":196,"volume":1912,"transactions":9,"vwap":1910},"2025-12-08",137.60001,122,124.72,-4.88,235,{"date":1914,"open":1915,"high":1916,"low":1917,"close":1918,"change":1537,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1918},"2025-12-05",135.8,147,127.8,129.60001,-7.47,565,{"date":1922,"open":1923,"high":1924,"low":1923,"close":1925,"change":1926,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1925},"2025-12-04",117,147.2,140.059998,23.42,20.08,1675,{"date":1930,"open":1804,"high":1931,"low":1804,"close":1932,"change":1933,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1932},"2025-12-03",123,116.64,20.94,21.88,890,{"date":1937,"open":1938,"high":1939,"low":1687,"close":1940,"change":1941,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1940},"2025-12-02",103.66,108.8,95.7,-3.72,-3.74,700,{"date":1945,"open":1946,"high":1946,"low":1947,"close":1948,"change":1949,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1948},"2025-12-01",111.8,97.4,99.42,-25.12,-20.17,155,{"date":1953,"open":1954,"high":1955,"low":1956,"close":1956,"change":1957,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1956},"2025-11-28",124.6,130.75999,124.54,5.26,4.41,220,{"date":1961,"open":1962,"high":1963,"low":1964,"close":1963,"change":1965,"percent_change":1814,"volume":1966,"transactions":9,"vwap":1963},"2025-11-26",113.2,119.28,110.6,5.9,175,{"date":1968,"open":1969,"high":1842,"low":1740,"close":1970,"change":1971,"percent_change":1098,"volume":1972,"transactions":9,"vwap":1970},"2025-11-25",110,113.38,-6.68,1285,{"date":1974,"open":1975,"high":1976,"low":1977,"close":1976,"change":1978,"percent_change":1016,"volume":1979,"transactions":9,"vwap":1976},"2025-11-24",111.6,120.059998,108.6,3.14,1220,{"date":1981,"open":451,"high":1868,"low":1982,"close":1868,"change":1983,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1868},"2025-11-21",107.019997,1.9,1.65,60,{"date":1987,"open":1988,"high":1989,"low":1990,"close":1991,"change":1992,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1991},"2025-11-20",136.2,142.10001,114.6,115.019997,-19.66,-14.6,345,{"date":1996,"open":1997,"high":1998,"low":1999,"close":2000,"change":2001,"percent_change":2002,"volume":1695,"transactions":9,"vwap":2000},"2025-11-19",140.39999,142.2,129.36,134.67999,-18.38,-12.01,{"date":2004,"open":2005,"high":2006,"low":2007,"close":2008,"change":2009,"percent_change":2010,"volume":1920,"transactions":9,"vwap":2008},"2025-11-18",140.60001,154.36,136.8,153.059998,12.66,9.02,{"date":2012,"open":2013,"high":2013,"low":2014,"close":1997,"change":2015,"percent_change":2016,"volume":2017,"transactions":9,"vwap":1997},"2025-11-17",160.8,137.5,-28.4,-16.82,1660,{"date":2019,"open":2020,"high":2021,"low":2022,"close":2023,"change":2024,"percent_change":2025,"volume":2026,"transactions":9,"vwap":2023},"2025-11-14",166.39999,174.8,161.39999,168.8,3.94,2.39,300,{"date":2028,"open":387,"high":387,"low":2029,"close":2030,"change":2031,"percent_change":2032,"volume":2033,"transactions":9,"vwap":2030},"2025-11-13",159.56,164.86,-39.22,-19.22,1745,{"date":2035,"open":2036,"high":2036,"low":2037,"close":2038,"change":2039,"percent_change":2040,"volume":2041,"transactions":9,"vwap":2038},"2025-11-12",214.72,201.2,204.080002,-8.18,-3.85,680,{"date":2043,"open":2044,"high":2044,"low":2045,"close":2046,"change":2047,"percent_change":2048,"volume":2049,"transactions":9,"vwap":2046},"2025-11-11",256.60001,211.22,212.25999,-103.78,-32.84,845,{"date":2051,"open":2052,"high":2053,"low":2054,"close":2055,"change":2056,"percent_change":2057,"volume":2058,"transactions":9,"vwap":2055},"2025-11-10",305.39999,326.10001,296.60001,316.040009,21.92,7.45,295,{"date":2060,"open":2061,"high":2062,"low":2063,"close":2062,"change":2064,"percent_change":2065,"volume":686,"transactions":9,"vwap":2062},"2025-11-07",271.79999,294.12,268.39999,5.58,1.93,{"date":2067,"open":2068,"high":2069,"low":2070,"close":2070,"change":2071,"percent_change":2072,"volume":2073,"transactions":9,"vwap":2070},"2025-11-06",310.20001,317.17999,288.54001,-33.6,-10.43,335,{"date":174,"open":2075,"high":21,"low":2075,"close":2076,"change":2077,"percent_change":2078,"volume":2079,"transactions":9,"vwap":2076},303.39999,322.14001,18.74,6.18,265]