[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GLGG":3,"homepage-market-summary":26,"stock-historical-GLGG":168},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"GLGG","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 GLXY 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},4.22,4.56,4.7,4.16,4.2059,0.0141,0.34,46843.082,45.8,3.13,70098.971219372,2.6,281,{"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},64172,18032342.804843,-70.45,"2025-08-21",[176,179,189,200,210,220,230,241,252,262,273,283,293,303,312,321,331,342,352,362,373,383,391,402,412,421,431,442,452,461,472,481,492,503,513,522,532,542,553,562,572,582,592,602,613,623,632,641,650,659,669,679,688,696,705,715,725,736,747,758,767,775,781,788,795,803,812,821,829,838,846,854,863,872,881,890,899,906,914,922,930,939,947,955,964,973,982,990,998,1006,1015,1022,1030,1038,1046,1054,1062,1071,1080,1089,1098,1107,1115,1122,1130,1138,1145,1153,1161,1169,1178,1186,1194,1203,1212,1220,1228,1235,1243,1249,1256,1264,1270,1276,1283,1292,1299,1308,1316,1324,1331,1339,1347,1355,1364,1371,1377,1382,1390,1397,1404,1412,1419,1426,1435,1442,1448,1456,1463,1471,1479,1486,1492,1498,1503,1510,1519,1526,1533,1538,1545,1552,1558,1565,1573,1581,1587,1595,1603,1612,1620,1628,1636,1645,1654,1661,1669,1678,1686,1694,1703,1711,1718,1725,1734,1741,1748,1756,1765,1773,1781,1790,1797,1806,1813,1818,1825,1832,1840,1847,1855,1862,1871,1880,1888,1896,1903,1910,1917,1926,1933,1941,1949,1956,1965,1972,1980,1988,1996,2004,2012,2020,2029,2038,2047,2055,2063,2071,2079,2087,2096,2105,2113,2121,2129,2137,2146,2154,2163,2170,2177,2186,2194,2201,2210,2218,2227,2234,2242,2251,2260,2269,2278,2286,2295,2303,2310,2318,2327,2335,2343,2352,2361,2369,2377,2384,2393,2400,2408,2416,2425,2432,2439,2447,2455,2462,2469,2477,2483,2488,2494],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":18,"percent_change":19,"volume":20,"transactions":177,"vwap":178},202,4.4013,{"date":180,"open":181,"high":182,"low":183,"close":17,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-10-01",4.07,4.38,3.87,0.1011,2.46,57662.0488,179,4.0538,{"date":190,"open":191,"high":192,"low":193,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-30",4.35,4.55,4.09,4.1048,-0.1352,-3.19,17197.339948,146,4.2068,{"date":201,"open":202,"high":203,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":177,"vwap":209},"2026-09-29",4.49,4.57,4.21,4.24,-0.0401,-0.94,58176.428659,4.3494,{"date":211,"open":212,"high":92,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-28",4.62,4.25,4.2801,-0.4053,-8.65,37108.9628,187,4.3962,{"date":221,"open":222,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-25",5.1,4.63,4.6854,-0.4002,-7.87,62996.9122,337,4.8003,{"date":231,"open":232,"high":233,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-24",5.05,5.33,4.93,5.0856,-0.2371,-4.45,58866.3272,345,5.0551,{"date":242,"open":243,"high":244,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-23",5.85,5.9535,5.3,5.3227,-0.6056,-10.22,36351.7829,159,5.5563,{"date":253,"open":254,"high":255,"low":254,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-22",5.445,6.1096,5.9283,0.4483,8.18,74029.443674,357,5.8914,{"date":263,"open":264,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-21",5.43,5.5296,5.1808,5.48,0.58,11.84,50132.677438,298,5.4271,{"date":274,"open":275,"high":234,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-18",4.349166,4.33,4.9,0.8597,21.28,75666.8689,370,4.7018,{"date":284,"open":285,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-17",4.44,3.94,4.0403,-0.0043,-0.11,79153.2279,276,4.1996,{"date":294,"open":16,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-16",4.205,3.85,4.0446,0.0146,0.36,45748.5379,197,4.0238,{"date":304,"open":202,"high":202,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-15",3.97,4.03,-0.7527,-15.74,44634.2279,265,4.1884,{"date":313,"open":182,"high":314,"low":276,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-14",4.82,4.7827,-0.1273,-2.59,24719.833847,221,4.6718,{"date":322,"open":323,"high":267,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-11",4.98,4.84,4.91,0.1385,2.9,52590.235659,231,5.0746,{"date":332,"open":333,"high":334,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-10",4.8,5.11,4.7464,4.7715,-0.4481,-8.58,45742.777647,224,4.8925,{"date":343,"open":344,"high":344,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-09",6.14,5.17,5.2196,-0.8413,-13.88,42373.2279,212,5.5936,{"date":353,"open":354,"high":355,"low":354,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-08",5.9,6.27,6.0609,0.2809,4.86,45067.053903,288,6.045,{"date":363,"open":364,"high":365,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-04",5.64,5.8,5.5855,5.78,-0.06,-1.03,46143.2279,210,5.6924,{"date":374,"open":375,"high":376,"low":375,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-03",5.03,6.11,5.84,0.9813,20.2,101966.641691,433,5.895,{"date":384,"open":202,"high":277,"low":202,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-02",4.8587,0.2379,5.15,19838.2279,181,4.7495,{"date":392,"open":393,"high":394,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-01",4.67,4.8901,4.461,4.6208,-0.4879,-9.55,38851.2279,193,4.6843,{"date":403,"open":404,"high":405,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":314},"2026-08-31",4.51,5.22,4.42,5.1087,0.5487,12.03,119060.127426,391,{"date":413,"open":414,"high":415,"low":14,"close":14,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-28",5.26,5.317,-0.91,-16.64,95437.0509,410,4.8545,{"date":422,"open":264,"high":423,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-27",5.76,5.18,5.47,0.2914,5.63,83223.7649,420,5.5286,{"date":432,"open":433,"high":434,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-26",4.97,5.21,4.81,5.1786,-0.0904,-1.72,298768.032312,693,5.0398,{"date":443,"open":444,"high":445,"low":444,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-25",4.46,5.4,5.269,0.7795,17.36,258689.60973,566,5.1859,{"date":453,"open":435,"high":454,"low":285,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-24",4.8904,4.4895,-0.3394,-7.03,60923.960224,374,4.6766,{"date":462,"open":463,"high":464,"low":465,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-21",5.12,5.41,4.695,4.8289,0.0655,1.38,120479.497308,499,4.9477,{"date":473,"open":223,"high":474,"low":444,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-20",4.78,4.7634,0.587,14.06,220264.221944,636,4.6509,{"date":482,"open":483,"high":484,"low":485,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-19",3.57,4.3,3.55,4.1764,0.5223,14.29,116852.310418,612,4.0771,{"date":493,"open":494,"high":495,"low":496,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-18",3.98,4.02,3.5697,3.6541,-0.5537,-13.16,97016.116821,483,3.7557,{"date":504,"open":505,"high":506,"low":305,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-17",4.06,4.45,4.2078,0.0898,2.18,141111.4071,339,4.2199,{"date":514,"open":515,"high":516,"low":515,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":360,"vwap":521},"2026-08-14",3.92,4.2,4.118,0.2232,5.73,79514.052344,4.0891,{"date":523,"open":524,"high":525,"low":526,"close":527,"change":528,"percent_change":207,"volume":529,"transactions":530,"vwap":531},"2026-08-13",3.96,4.47,3.88,3.8948,-0.037,230579.821463,659,4.1348,{"date":533,"open":534,"high":516,"low":535,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-12",4.1,3.91,3.9318,0.3361,9.35,297353.629437,550,4.0184,{"date":543,"open":544,"high":545,"low":546,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-11",3.76,3.8301,3.58,3.5957,0.2018,5.95,167222.04865,387,3.7072,{"date":554,"open":544,"high":544,"low":555,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-10",3.36,3.3939,-0.2261,-6.25,51620.3859,310,3.4605,{"date":563,"open":564,"high":565,"low":566,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":291,"vwap":571},"2026-08-07",3.7,3.83,3.481,3.62,0.2158,6.34,75566.4949,3.6011,{"date":573,"open":574,"high":575,"low":576,"close":577,"change":578,"percent_change":232,"volume":579,"transactions":580,"vwap":581},"2026-08-06",3.21,3.6597,3.145,3.4042,0.1637,101022.2279,358,3.4753,{"date":583,"open":584,"high":584,"low":585,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-05",3.79,3.1364,3.2405,-1.2417,-27.7,272681.321019,1038,3.375,{"date":593,"open":594,"high":595,"low":594,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-04",4.26,4.6799,4.4822,0.094,2.14,69623.763748,289,4.5089,{"date":603,"open":604,"high":605,"low":606,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-08-03",3.78,4.445,3.73,4.3882,0.3258,8.02,63134.821544,260,4.2918,{"date":614,"open":615,"high":615,"low":616,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-07-31",4.59,3.84,4.0624,-0.214,-5,83910.839838,256,4.025,{"date":624,"open":625,"high":191,"low":625,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-07-30",3.655,4.2764,1.1094,35.03,260059.2799,691,4.1396,{"date":633,"open":634,"high":13,"low":22,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-29",4.17,3.167,-1.0549,-24.99,109016.3109,548,3.5939,{"date":642,"open":406,"high":406,"low":643,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-28",3.86,4.2219,-0.7878,-15.73,65843.834639,445,4.0949,{"date":651,"open":652,"high":264,"low":15,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-27",5.27,5.0097,0.0152,0.3,12018.2279,114,4.9707,{"date":660,"open":661,"high":662,"low":663,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-24",5.485,5.53,4.9945,-0.7933,-13.71,13147.2279,132,5.215,{"date":670,"open":671,"high":671,"low":672,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-23",6.19,5.6,5.7878,-0.2413,-4,14123.072041,126,5.8233,{"date":680,"open":681,"high":682,"low":681,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":340,"vwap":687},"2026-07-22",5.91,6.6,6.0291,-0.328,-5.16,12356.654554,6.2664,{"date":689,"open":354,"high":690,"low":354,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":479,"vwap":695},"2026-07-21",6.59,6.3571,0.8345,15.11,221176.346171,6.4418,{"date":697,"open":463,"high":698,"low":232,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-20",5.6497,5.5226,0.8728,18.77,82434.717482,366,5.4008,{"date":706,"open":707,"high":323,"low":708,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-17",4.528064,4.4,4.6498,-0.3239,-6.51,51972.500683,333,4.653,{"date":716,"open":717,"high":717,"low":718,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":723,"vwap":724},"2026-07-16",5.79,4.94,4.9737,-1.1187,-18.36,81305.2279,322,5.3967,{"date":726,"open":727,"high":728,"low":729,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":734,"vwap":735},"2026-07-15",6.2,6.25,5.57,6.0924,0.1788,3.02,84306.480922,294,5.7357,{"date":737,"open":738,"high":739,"low":740,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":745,"vwap":746},"2026-07-14",5.88,6,5.46,5.9136,0.3866,6.99,37420.5789,223,5.6824,{"date":748,"open":749,"high":750,"low":751,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":756,"vwap":757},"2026-07-13",5.99,6.31,5.365,5.527,-0.763,-12.13,67246.516559,314,5.6109,{"date":759,"open":760,"high":761,"low":762,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-07-10",7.02,7.12,6.24,6.29,-0.117,-1.83,48400,{"date":768,"open":769,"high":770,"low":569,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-07-09",6.52,6.81,6.407,0.104,1.65,53600,{"date":776,"open":243,"high":750,"low":777,"close":778,"change":597,"percent_change":779,"volume":780,"transactions":9,"vwap":778},"2026-07-08",5.65,6.303,1.51,221300,{"date":782,"open":690,"high":783,"low":267,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-07-07",6.64,6.209,-0.341,-5.21,103800,{"date":789,"open":790,"high":791,"low":763,"close":792,"change":123,"percent_change":793,"volume":794,"transactions":9,"vwap":792},"2026-07-06",6.45,6.85,6.55,6.5,45000,{"date":796,"open":797,"high":798,"low":549,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-07-02",7.28,7.61,6.15,-0.693,-10.13,58900,{"date":804,"open":805,"high":806,"low":807,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-07-01",7.29,7.67,6.63,6.843,-0.886,-11.46,55400,{"date":813,"open":814,"high":815,"low":816,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-06-30",7.7,8,7.1,7.729,-0.723,-8.55,98300,{"date":822,"open":823,"high":823,"low":824,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-06-29",8.91,7.58,8.452,-0.419,-4.72,119900,{"date":830,"open":831,"high":832,"low":833,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-06-26",7.76,8.93,7.6,8.871,0.55,6.61,73100,{"date":839,"open":840,"high":840,"low":841,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-06-25",9.86,7.85,8.321,-0.113,-1.34,38500,{"date":847,"open":848,"high":848,"low":849,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-06-24",10.16,8.16,8.434,-1.857,-18.04,73200,{"date":855,"open":856,"high":857,"low":858,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-06-23",9.99,11.3,9.815,10.291,-1.219,-10.59,34500,{"date":864,"open":865,"high":866,"low":867,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-06-22",13.05,13.6,11.42,11.51,-0.796,-6.47,86800,{"date":873,"open":874,"high":875,"low":876,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-06-18",12.43,13.06,11.875,12.306,0.817,7.11,65600,{"date":882,"open":883,"high":884,"low":885,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-06-17",11.55,13.15,11.27,11.489,-0.151,-1.3,109800,{"date":891,"open":892,"high":893,"low":894,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-06-16",11.86,12.32,11.35,11.64,-0.34,-2.84,45400,{"date":900,"open":865,"high":865,"low":901,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-06-15",11.81,11.98,0.175,1.48,63600,{"date":907,"open":908,"high":909,"low":867,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-06-12",12.25,13.22,11.805,0.075,0.64,96200,{"date":915,"open":916,"high":917,"low":916,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-06-11",9.8,11.85,11.73,1.948,19.91,43600,{"date":923,"open":924,"high":925,"low":926,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-06-10",10.91,12.21,9.782,-1.701,-14.81,64500,{"date":931,"open":932,"high":933,"low":934,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-06-09",10.34,11.57,9.64,11.483,1.42,14.11,135200,{"date":940,"open":941,"high":942,"low":941,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-06-08",7.68,10.769,10.063,2.98,42.07,176300,{"date":948,"open":949,"high":949,"low":950,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-06-05",8.51,6.42,7.083,-2.124,-23.07,136000,{"date":956,"open":957,"high":958,"low":959,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-06-04",8.47,10.33,8.27,9.207,-0.04,-0.43,48100,{"date":965,"open":966,"high":967,"low":968,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-06-03",8.97,10.25,8.82,9.247,-0.388,-4.03,36500,{"date":974,"open":975,"high":976,"low":977,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-06-02",10.42,10.59,9.325,9.635,-1.204,-11.11,39700,{"date":983,"open":984,"high":985,"low":986,"close":987,"change":988,"percent_change":941,"volume":989,"transactions":9,"vwap":987},"2026-06-01",9.56,11.1,9.14,10.839,0.773,73300,{"date":991,"open":992,"high":993,"low":538,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-05-29",10.09,10.35,10.066,-0.374,-3.58,32400,{"date":999,"open":984,"high":1000,"low":1001,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-05-28",10.63,9.243,10.44,0.065,0.63,58500,{"date":1007,"open":1008,"high":1009,"low":1010,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-05-27",9.82,10.45,9.57,10.375,0.259,2.56,20400,{"date":1016,"open":1017,"high":1018,"low":1017,"close":1019,"change":1020,"percent_change":769,"volume":1021,"transactions":9,"vwap":1019},"2026-05-26",10.0019999,10.85,10.116,0.619,52600,{"date":1023,"open":1024,"high":967,"low":1025,"close":1026,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1026},"2026-05-22",10,9.11,9.497,-0.62,-6.13,24400,{"date":1031,"open":1032,"high":1033,"low":1034,"close":1033,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1033},"2026-05-21",9.68,10.117,9.33,1.159,12.94,17400,{"date":1039,"open":1040,"high":1041,"low":823,"close":1042,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1042},"2026-05-20",9.079,9.41,8.958,0.102,1.15,24500,{"date":1047,"open":1048,"high":1049,"low":815,"close":1050,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1050},"2026-05-19",8.55,9.074,8.856,-0.193,-2.13,26000,{"date":1055,"open":1056,"high":1056,"low":1057,"close":1058,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2026-05-18",9.69,8.555,9.049,-1.232,-11.98,36000,{"date":1063,"open":1064,"high":1065,"low":1066,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-05-15",10.76,10.915,10.13,10.281,-1.829,-15.1,31900,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1076,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1076},"2026-05-14",11.34,12.7,10.671,12.11,0.88,7.84,35700,{"date":1081,"open":1082,"high":1083,"low":1084,"close":1085,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1085},"2026-05-13",11.7,11.99,11.03,11.23,-0.406,-3.49,14400,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1094,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1094},"2026-05-12",11.54,11.72,10.831,11.636,-0.227,-1.91,20200,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1103,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1103},"2026-05-11",10.5,12.195,10.28,11.863,1.022,9.43,41200,{"date":1108,"open":1109,"high":1018,"low":1110,"close":1111,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1111},"2026-05-08",10.18,9.49,10.841,0.653,6.41,25800,{"date":1116,"open":1117,"high":1117,"low":1118,"close":1119,"change":1120,"percent_change":754,"volume":1121,"transactions":9,"vwap":1119},"2026-05-07",10.87,9.65,10.188,-1.407,80200,{"date":1123,"open":1124,"high":269,"low":1125,"close":1126,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1126},"2026-05-06",11.6,10.6,11.595,0.561,5.08,48000,{"date":1131,"open":1132,"high":1133,"low":976,"close":1134,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1134},"2026-05-05",10.71,11.259,11.034,0.867,8.53,32600,{"date":1139,"open":1140,"high":1009,"low":1140,"close":1141,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1141},"2026-05-04",9.62,10.167,0.662,6.96,22700,{"date":1146,"open":1147,"high":1024,"low":1148,"close":1149,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1149},"2026-05-01",9.79,9.22,9.505,0.545,6.08,47100,{"date":1154,"open":1155,"high":986,"low":1156,"close":1157,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1157},"2026-04-30",8.2,8.14,8.96,1.18,15.17,33300,{"date":1162,"open":1163,"high":1163,"low":1164,"close":1165,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1165},"2026-04-29",8.33,7.3,7.78,-0.653,-7.74,49100,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1174,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1174},"2026-04-28",7.22,8.695,7,8.433,0.805,10.55,32300,{"date":1179,"open":1180,"high":1156,"low":1181,"close":1182,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1182},"2026-04-27",8.12,7.19,7.628,-0.649,-7.84,34400,{"date":1187,"open":1188,"high":1188,"low":1189,"close":1190,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1190},"2026-04-24",8.74,7.83,8.277,-0.173,-2.05,22100,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1199,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1199},"2026-04-23",8.408,8.7,8.22,8.45,-0.313,-3.57,23600,{"date":1204,"open":1205,"high":1206,"low":1207,"close":1208,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1208},"2026-04-22",8.32,8.9,8.155,8.763,1.123,14.7,24900,{"date":1213,"open":1214,"high":1215,"low":798,"close":1216,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1216},"2026-04-21",8.72,8.755,7.64,-1.255,-14.11,52000,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1225,"change":1226,"percent_change":1227,"volume":981,"transactions":9,"vwap":1225},"2026-04-20",7.86,9.03,7.81,8.895,0.585,7.04,{"date":1229,"open":1230,"high":1231,"low":814,"close":1232,"change":1233,"percent_change":925,"volume":1234,"transactions":9,"vwap":1232},"2026-04-17",7.93,9.0050001,8.31,0.904,90900,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1240,"change":1241,"percent_change":1242,"volume":1045,"transactions":9,"vwap":1240},"2026-04-16",7.38,7.42,6.95,7.406,0.221,3.08,{"date":1244,"open":1245,"high":1238,"low":682,"close":1246,"change":1247,"percent_change":1248,"volume":766,"transactions":9,"vwap":1246},"2026-04-15",6.67,7.185,0.165,2.35,{"date":1250,"open":1251,"high":1164,"low":1252,"close":760,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":760},"2026-04-14",7.03,6.9,0.703,11.13,41800,{"date":1257,"open":1258,"high":1259,"low":464,"close":1260,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1260},"2026-04-13",5.539,6.44,6.317,0.427,7.25,38600,{"date":1265,"open":367,"high":727,"low":1266,"close":1267,"change":1268,"percent_change":222,"volume":1269,"transactions":9,"vwap":1267},"2026-04-10",5.62,5.89,0.286,66300,{"date":1271,"open":223,"high":519,"low":404,"close":1272,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1272},"2026-04-09",5.604,1.004,21.83,96300,{"date":1277,"open":405,"high":1278,"low":1279,"close":1280,"change":1281,"percent_change":1282,"volume":794,"transactions":9,"vwap":1280},"2026-04-08",5.29,4.399,4.6,0.205,4.66,{"date":1284,"open":1285,"high":1286,"low":1287,"close":1288,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1288},"2026-04-07",4.139,4.41,3.74,4.395,0.159,3.75,72400,{"date":1293,"open":1294,"high":205,"low":305,"close":1295,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1295},"2026-04-06",4.021,4.236,0.268,6.75,23400,{"date":1300,"open":1301,"high":1302,"low":1303,"close":1304,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1304},"2026-04-02",3.499,3.975,3.45,3.968,0.126,3.28,61000,{"date":1309,"open":1310,"high":1311,"low":565,"close":1312,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1312},"2026-04-01",4.48,4.54,3.842,-0.516,-11.84,51400,{"date":1317,"open":306,"high":1318,"low":1319,"close":1320,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1320},"2026-03-31",4.425,3.99,4.358,0.547,14.35,53500,{"date":1325,"open":708,"high":404,"low":1326,"close":1327,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1327},"2026-03-30",3.64,3.811,-0.397,-9.43,43500,{"date":1332,"open":15,"high":1333,"low":1334,"close":1335,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1335},"2026-03-27",4.73,4.11,4.208,-0.817,-16.26,42600,{"date":1340,"open":423,"high":1341,"low":1342,"close":1343,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1343},"2026-03-26",5.839,4.991,5.025,-0.955,-15.97,78300,{"date":1348,"open":1113,"high":1349,"low":1350,"close":1351,"change":1352,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1351},"2026-03-25",6.48,5.92,5.98,-0.044,-0.73,21500,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1360,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1360},"2026-03-24",6.04,6.23,5.7,6.024,-0.171,-2.76,39800,{"date":1365,"open":1366,"high":355,"low":1366,"close":1367,"change":1368,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1367},"2026-03-23",5.68,6.195,0.515,9.07,60900,{"date":1372,"open":1373,"high":1366,"low":345,"close":1366,"change":1374,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1366},"2026-03-20",5.608,-0.184,-3.14,51700,{"date":1378,"open":243,"high":671,"low":662,"close":1379,"change":1380,"percent_change":786,"volume":1381,"transactions":9,"vwap":1379},"2026-03-19",5.864,-0.322,80500,{"date":1383,"open":1384,"high":1385,"low":1386,"close":1386,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1386},"2026-03-18",6.91,7.24,6.186,-1.202,-16.27,37900,{"date":1391,"open":1392,"high":1393,"low":743,"close":1394,"change":1395,"percent_change":1396,"volume":1160,"transactions":9,"vwap":1394},"2026-03-17",6.997,7.56,7.388,0.229,3.2,{"date":1398,"open":1399,"high":1078,"low":816,"close":1400,"change":1401,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1400},"2026-03-16",7.27,7.159,0.441,6.56,40000,{"date":1405,"open":1406,"high":1407,"low":1408,"close":1407,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1407},"2026-03-13",6.47,6.718,6.36,0.96,16.67,79600,{"date":1413,"open":1414,"high":1415,"low":777,"close":1416,"change":1417,"percent_change":1184,"volume":1418,"transactions":9,"vwap":1416},"2026-03-12",6.03,6.12,5.758,-0.49,49300,{"date":1420,"open":1421,"high":1421,"low":671,"close":1422,"change":1423,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1422},"2026-03-11",6.88,6.248,-0.216,-3.34,42300,{"date":1427,"open":1428,"high":1429,"low":1430,"close":1431,"change":1432,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1431},"2026-03-10",6.43,6.79,6.17,6.464,0.186,2.96,35000,{"date":1436,"open":427,"high":763,"low":1437,"close":1438,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1438},"2026-03-09",5.49,6.278,0.527,9.16,46000,{"date":1443,"open":769,"high":783,"low":1359,"close":1444,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1444},"2026-03-06",5.751,-1.391,-19.48,92100,{"date":1449,"open":1450,"high":1451,"low":1297,"close":1452,"change":1453,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1452},"2026-03-05",7.99,8.01,7.142,-1.075,-13.08,64200,{"date":1457,"open":791,"high":1458,"low":791,"close":1459,"change":1460,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1459},"2026-03-04",8.34,8.217,2.156,35.57,118200,{"date":1464,"open":1465,"high":1466,"low":427,"close":1467,"change":1468,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1467},"2026-03-03",6.1,6.35,6.061,-0.655,-9.75,71300,{"date":1472,"open":1473,"high":1474,"low":1475,"close":1476,"change":1112,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1476},"2026-03-02",5.77,6.82,5.755,6.716,10.77,167800,{"date":1480,"open":792,"high":792,"low":1481,"close":1482,"change":1483,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1482},"2026-02-27",5.75,6.063,-0.847,-12.26,155100,{"date":1487,"open":1488,"high":941,"low":793,"close":1384,"change":1489,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1384},"2026-02-26",7.35,-0.628,-8.33,77800,{"date":1493,"open":1385,"high":1230,"low":760,"close":1494,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1494},"2026-02-25",7.538,0.846,12.64,72000,{"date":1499,"open":738,"high":1500,"low":738,"close":1500,"change":1501,"percent_change":1082,"volume":1502,"transactions":9,"vwap":1500},"2026-02-24",6.692,0.701,101100,{"date":1504,"open":799,"high":762,"low":1505,"close":1506,"change":1507,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1506},"2026-02-23",5.885,5.991,-0.548,-8.38,57600,{"date":1511,"open":1512,"high":1513,"low":1514,"close":1515,"change":1516,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1515},"2026-02-20",6.65,7.23,6.397,6.539,-0.271,-3.98,56100,{"date":1520,"open":1521,"high":1522,"low":1113,"close":770,"change":1523,"percent_change":1524,"volume":1525,"transactions":9,"vwap":770},"2026-02-19",6.62,6.84,-0.093,-1.35,36700,{"date":1527,"open":1528,"high":1237,"low":1406,"close":1529,"change":1530,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1529},"2026-02-18",6.69,6.903,0.274,4.13,189800,{"date":1534,"open":1474,"high":1474,"low":728,"close":1535,"change":1095,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1535},"2026-02-17",6.629,-3.31,204600,{"date":1539,"open":1540,"high":1541,"low":1540,"close":1542,"change":1077,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1542},"2026-02-13",6.07,6.89,6.856,14.73,218300,{"date":1546,"open":1547,"high":1548,"low":243,"close":1549,"change":1191,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1549},"2026-02-12",6.22,6.49,5.976,-2.81,33100,{"date":1553,"open":1512,"high":770,"low":1554,"close":1555,"change":1556,"percent_change":1557,"volume":963,"transactions":9,"vwap":1555},"2026-02-11",5.94,6.149,-0.478,-7.21,{"date":1559,"open":1349,"high":770,"low":1560,"close":1561,"change":1562,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1561},"2026-02-10",6.3,6.627,-0.003,-0.05,80700,{"date":1566,"open":1567,"high":1568,"low":1569,"close":807,"change":1570,"percent_change":1571,"volume":1572,"transactions":9,"vwap":807},"2026-02-09",5.72,6.83,5.469,0.835,14.41,101400,{"date":1574,"open":1575,"high":1357,"low":1576,"close":1577,"change":1578,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1577},"2026-02-06",5.61,5.36,5.795,1.47,33.99,205300,{"date":1582,"open":681,"high":376,"low":13,"close":1583,"change":1584,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1583},"2026-02-05",4.325,-2.119,-32.88,87400,{"date":1588,"open":1589,"high":1589,"low":1590,"close":1591,"change":1592,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1591},"2026-02-04",7.49,6.18,6.444,-1.233,-16.06,63000,{"date":1596,"open":1597,"high":1598,"low":1528,"close":1599,"change":1600,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1599},"2026-02-03",10.48,11.07,7.677,-4.006,-34.29,198200,{"date":1604,"open":1605,"high":1606,"low":1607,"close":1608,"change":1609,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1608},"2026-02-02",11.82,12.93,11.62,11.683,-1.741,-12.97,27000,{"date":1613,"open":1614,"high":1615,"low":1496,"close":1616,"change":1617,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1616},"2026-01-30",14.02,14.83,13.424,-1.693,-11.2,23200,{"date":1621,"open":1622,"high":1622,"low":1623,"close":1624,"change":1625,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1624},"2026-01-29",16.57,14.485,15.117,-2.093,-12.16,28400,{"date":1629,"open":1630,"high":1630,"low":1631,"close":1632,"change":1633,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1632},"2026-01-28",19.23,16.7,17.21,-1.416,-7.6,68200,{"date":1637,"open":1638,"high":1639,"low":1640,"close":1641,"change":1642,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1641},"2026-01-27",16.96,18.73,16.712,18.626,2.006,12.07,90100,{"date":1646,"open":1647,"high":1648,"low":1649,"close":1650,"change":1651,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1650},"2026-01-26",16.91,18.059999,16.44,16.62,-0.766,-4.41,46500,{"date":1655,"open":1656,"high":1657,"low":693,"close":1658,"change":1659,"percent_change":1406,"volume":1660,"transactions":9,"vwap":1658},"2026-01-23",15.65,18.32,17.386,1.057,62700,{"date":1662,"open":1663,"high":1663,"low":1664,"close":1665,"change":1666,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1665},"2026-01-22",18.93,15.8,16.329,-1.727,-9.56,63400,{"date":1670,"open":1671,"high":1672,"low":1673,"close":1674,"change":1675,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1674},"2026-01-21",18.049999,19.238,16.18,18.056,0.406,2.3,72500,{"date":1679,"open":1680,"high":1681,"low":1682,"close":1683,"change":1684,"percent_change":1685,"volume":1370,"transactions":9,"vwap":1683},"2026-01-20",16.86,19.57,16.84,17.65,-2.698,-13.26,{"date":1687,"open":1688,"high":1689,"low":1690,"close":1691,"change":1692,"percent_change":1159,"volume":1693,"transactions":9,"vwap":1691},"2026-01-16",18.78,20.76,18.31,20.348,2.68,164500,{"date":1695,"open":1696,"high":1697,"low":1698,"close":1699,"change":1700,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1699},"2026-01-15",15.78,18.56,14.815,17.668,3.65,26.04,177000,{"date":1704,"open":1705,"high":1706,"low":1707,"close":1708,"change":1709,"percent_change":932,"volume":1710,"transactions":9,"vwap":1708},"2026-01-14",12.69,14.095,12.33,14.018,1.314,55000,{"date":1712,"open":917,"high":1713,"low":1714,"close":1715,"change":1035,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1715},"2026-01-13",12.8,11.756,12.704,10.04,57900,{"date":1719,"open":924,"high":1720,"low":1721,"close":1722,"change":1723,"percent_change":306,"volume":1724,"transactions":9,"vwap":1722},"2026-01-12",11.74,10.8,11.545,0.447,34300,{"date":1726,"open":1727,"high":1728,"low":1729,"close":1730,"change":1731,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1730},"2026-01-09",11.93,12.09,10.97,11.098,-0.442,-3.83,34900,{"date":1735,"open":1736,"high":1737,"low":1738,"close":1091,"change":1739,"percent_change":1740,"volume":1298,"transactions":9,"vwap":1091},"2026-01-08",11.33,12.17,11.11,-0.066,-0.57,{"date":1742,"open":1743,"high":1744,"low":1745,"close":1746,"change":1747,"percent_change":1652,"volume":1255,"transactions":9,"vwap":1746},"2026-01-07",11.694,12.42,11.58,11.606,-0.535,{"date":1749,"open":1750,"high":1751,"low":1752,"close":1753,"change":1754,"percent_change":1755,"volume":1389,"transactions":9,"vwap":1753},"2026-01-06",12.5,12.85,11.37,12.141,-0.205,-1.66,{"date":1757,"open":1758,"high":1759,"low":1760,"close":1761,"change":1762,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1761},"2026-01-05",12,12.98,11.8,12.346,1.389,12.68,104200,{"date":1766,"open":1767,"high":1768,"low":1769,"close":1770,"change":1771,"percent_change":1772,"volume":989,"transactions":9,"vwap":1770},"2026-01-02",9.46,11.065,9.15,10.957,1.894,20.9,{"date":1774,"open":1775,"high":1776,"low":966,"close":1777,"change":1778,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1777},"2025-12-31",9.42,9.567,9.063,-0.334,-3.55,57500,{"date":1782,"open":1783,"high":1784,"low":1785,"close":1786,"change":1787,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1786},"2025-12-30",9.72,9.75,9.32,9.397,-0.323,-3.32,29200,{"date":1791,"open":1792,"high":1793,"low":978,"close":1783,"change":1794,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1783},"2025-12-29",9.77,10.56,-0.254,-2.55,24700,{"date":1798,"open":1799,"high":1800,"low":1801,"close":1802,"change":1803,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1802},"2025-12-26",10.9,10.93,9.93,9.974,-1.266,-11.26,30500,{"date":1807,"open":1808,"high":1809,"low":1793,"close":1809,"change":1810,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1809},"2025-12-24",11.04,11.24,0.09,0.81,7800,{"date":1814,"open":1125,"high":1815,"low":1125,"close":1815,"change":1816,"percent_change":299,"volume":1817,"transactions":9,"vwap":1815},"2025-12-23",11.15,0.04,16300,{"date":1819,"open":1820,"high":1821,"low":1822,"close":1738,"change":268,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1738},"2025-12-22",11.22,11.76,10.84,5.51,50900,{"date":1826,"open":1827,"high":1125,"low":1827,"close":1828,"change":1829,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1828},"2025-12-19",9.67,10.53,1.208,12.96,42800,{"date":1833,"open":1834,"high":1002,"low":1835,"close":1836,"change":1837,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1836},"2025-12-18",10.17,9.21,9.322,-0.243,-2.54,29000,{"date":1841,"open":1842,"high":1843,"low":1110,"close":1844,"change":1845,"percent_change":1846,"volume":1441,"transactions":9,"vwap":1844},"2025-12-17",11.12,11.63,9.565,-1.378,-12.59,{"date":1848,"open":1849,"high":1760,"low":1850,"close":1851,"change":1852,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1851},"2025-12-16",11.21,10.66,10.943,-0.202,-1.81,38000,{"date":1856,"open":1857,"high":1857,"low":1822,"close":1858,"change":1859,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1858},"2025-12-15",13.415,11.145,-2.267,-16.9,66700,{"date":1863,"open":1864,"high":1865,"low":1866,"close":1867,"change":1868,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1867},"2025-12-12",17.14,17.17,13.37,13.412,-3.48,-20.6,42400,{"date":1872,"open":1873,"high":1874,"low":1875,"close":1876,"change":1877,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1876},"2025-12-11",15.79,17.01,15.14,16.892,0.348,2.1,35100,{"date":1881,"open":1882,"high":1883,"low":1884,"close":1885,"change":1886,"percent_change":268,"volume":1887,"transactions":9,"vwap":1885},"2025-12-10",15.46,17.16,15.27,16.544,0.096,51800,{"date":1889,"open":1890,"high":1891,"low":1890,"close":1892,"change":1893,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1892},"2025-12-09",13.39,16.65,16.448,3.371,25.78,106200,{"date":1897,"open":1898,"high":1898,"low":1899,"close":1900,"change":1901,"percent_change":506,"volume":1902,"transactions":9,"vwap":1900},"2025-12-08",13.515,12.396,13.077,0.557,23800,{"date":1904,"open":1905,"high":1905,"low":1906,"close":1907,"change":1908,"percent_change":1909,"volume":1780,"transactions":9,"vwap":1907},"2025-12-05",14.22,12.51,12.52,-2.26,-15.29,{"date":1911,"open":1912,"high":1882,"low":1913,"close":1914,"change":1915,"percent_change":1916,"volume":766,"transactions":9,"vwap":1914},"2025-12-04",14.04,13.87,14.78,0.562,3.95,{"date":1918,"open":1919,"high":1920,"low":1921,"close":1922,"change":1923,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1922},"2025-12-03",12.88,14.23,12.81,14.218,1.645,13.08,59400,{"date":1927,"open":1928,"high":1929,"low":1744,"close":1930,"change":1931,"percent_change":615,"volume":1932,"transactions":9,"vwap":1930},"2025-12-02",12.73,13.31,12.573,0.552,55100,{"date":1934,"open":1935,"high":1936,"low":1085,"close":1937,"change":1938,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1937},"2025-12-01",12.22,12.525,12.021,-1.877,-13.51,48900,{"date":1942,"open":937,"high":1943,"low":1944,"close":1945,"change":1946,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1945},"2025-11-28",14.64,13.805,13.898,0.382,2.83,23300,{"date":1950,"open":1951,"high":1952,"low":1921,"close":1953,"change":1954,"percent_change":377,"volume":1955,"transactions":9,"vwap":1953},"2025-11-26",13.9,14.01,13.516,0.746,49900,{"date":1957,"open":1958,"high":1959,"low":1960,"close":1961,"change":1962,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1961},"2025-11-25",11.61,13.03,10.923,12.77,0.651,5.37,55800,{"date":1966,"open":1967,"high":1968,"low":1820,"close":1969,"change":1970,"percent_change":1842,"volume":1971,"transactions":9,"vwap":1969},"2025-11-24",11.38,12.34,12.119,1.213,81100,{"date":1973,"open":1974,"high":1975,"low":1827,"close":1976,"change":1977,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1976},"2025-11-21",10.75,11.2,10.906,-0.634,-5.49,141600,{"date":1981,"open":1982,"high":1983,"low":1984,"close":1091,"change":1985,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1091},"2025-11-20",14.59,15.146,11.5,-1.753,-13.19,151800,{"date":1989,"open":1606,"high":1990,"low":1991,"close":1992,"change":1993,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1992},"2025-11-19",13.61,12.59,13.293,0.199,1.52,89200,{"date":1997,"open":1998,"high":1999,"low":2000,"close":2001,"change":2002,"percent_change":534,"volume":2003,"transactions":9,"vwap":2001},"2025-11-18",12.19,13.82,12.05,13.094,0.516,88800,{"date":2005,"open":1929,"high":2006,"low":2007,"close":2008,"change":2009,"percent_change":2010,"volume":2011,"transactions":9,"vwap":2008},"2025-11-17",13.96,11.619,12.578,-1.369,-9.82,155500,{"date":2013,"open":2014,"high":2015,"low":2014,"close":2016,"change":2017,"percent_change":2018,"volume":2019,"transactions":9,"vwap":2016},"2025-11-14",12.62,15.598,13.947,-1.104,-7.34,50200,{"date":2021,"open":2022,"high":2023,"low":2024,"close":2025,"change":2026,"percent_change":2027,"volume":2028,"transactions":9,"vwap":2025},"2025-11-13",19.321,19.44,14.91,15.051,-5.202,-25.69,67200,{"date":2030,"open":2031,"high":2032,"low":2033,"close":2034,"change":2035,"percent_change":2036,"volume":2037,"transactions":9,"vwap":2034},"2025-11-12",19.77,20.54,18.69,20.253,0.779,4,38900,{"date":2039,"open":2040,"high":2041,"low":2042,"close":2043,"change":2044,"percent_change":2045,"volume":2046,"transactions":9,"vwap":2043},"2025-11-11",19.458,20.34,19.24,19.474,-1.529,-7.28,29800,{"date":2048,"open":2049,"high":2050,"low":2051,"close":2052,"change":1877,"percent_change":2053,"volume":2054,"transactions":9,"vwap":2052},"2025-11-10",22.23,22.51,19.88,21.0030003,1.68,41100,{"date":2056,"open":2057,"high":2058,"low":1883,"close":2059,"change":2060,"percent_change":2061,"volume":2062,"transactions":9,"vwap":2059},"2025-11-07",17.58,20.94,20.655,1.475,7.69,132300,{"date":2064,"open":2065,"high":2065,"low":2066,"close":2067,"change":2068,"percent_change":2069,"volume":2070,"transactions":9,"vwap":2067},"2025-11-06",22.15,18.11,19.18,-1.395,-6.78,104900,{"date":2072,"open":2073,"high":2073,"low":2074,"close":2075,"change":2076,"percent_change":2077,"volume":2078,"transactions":9,"vwap":2075},"2025-11-05",21.29,19.69,20.575,0.395,1.96,50300,{"date":2080,"open":2081,"high":2082,"low":2083,"close":2084,"change":2085,"percent_change":2086,"volume":1895,"transactions":9,"vwap":2084},"2025-11-04",22.6,24.48,20.133,20.18,-5.521,-21.48,{"date":2088,"open":2089,"high":2090,"low":2091,"close":2092,"change":2093,"percent_change":2094,"volume":2095,"transactions":9,"vwap":2092},"2025-11-03",28.28,28.53,24.76,25.701,-0.303,-1.17,39600,{"date":2097,"open":2098,"high":2099,"low":2100,"close":2101,"change":2102,"percent_change":2103,"volume":2104,"transactions":9,"vwap":2101},"2025-10-31",26.37,27.235,25.01,26.0039997,1.242,5.02,47500,{"date":2106,"open":2107,"high":2108,"low":2109,"close":2110,"change":996,"percent_change":2111,"volume":2112,"transactions":9,"vwap":2110},"2025-10-30",25.8,26.54,24.65,24.762,-12.63,59200,{"date":2114,"open":2115,"high":2116,"low":2117,"close":2118,"change":1845,"percent_change":2119,"volume":2120,"transactions":9,"vwap":2118},"2025-10-29",30.31,30.75,27.39,28.342,-4.64,37400,{"date":2122,"open":2123,"high":2124,"low":2123,"close":2125,"change":2126,"percent_change":2127,"volume":2128,"transactions":9,"vwap":2125},"2025-10-28",28.88,31.78,29.72,-5.792,-16.31,95400,{"date":2130,"open":2131,"high":2132,"low":2133,"close":2134,"change":2135,"percent_change":183,"volume":2136,"transactions":9,"vwap":2134},"2025-10-27",36.2,36.35,33.8,35.512,1.324,75600,{"date":2138,"open":2139,"high":2140,"low":2141,"close":2142,"change":2143,"percent_change":2144,"volume":2145,"transactions":9,"vwap":2142},"2025-10-24",34.53,36.38,33.886,34.188,1.891,5.86,23500,{"date":2147,"open":2148,"high":2149,"low":2150,"close":2151,"change":2152,"percent_change":1393,"volume":2153,"transactions":9,"vwap":2151},"2025-10-23",32.029999,33.549,29,32.297,2.27,69200,{"date":2155,"open":2156,"high":2157,"low":2158,"close":2159,"change":2160,"percent_change":2161,"volume":2162,"transactions":9,"vwap":2159},"2025-10-22",36.47,37.029999,27.34,30.027,-10.754,-26.37,69300,{"date":2164,"open":2165,"high":21,"low":2166,"close":2167,"change":2168,"percent_change":1943,"volume":2169,"transactions":9,"vwap":2167},"2025-10-21",42.58,36.485,40.781,5.207,161600,{"date":2171,"open":2172,"high":2173,"low":2172,"close":2174,"change":2175,"percent_change":1984,"volume":2176,"transactions":9,"vwap":2174},"2025-10-20",33.87,39,35.574,3.67,26400,{"date":2178,"open":2179,"high":2180,"low":2181,"close":2182,"change":2183,"percent_change":2184,"volume":2185,"transactions":9,"vwap":2182},"2025-10-17",32.12,34.95,30.48,31.904,-3.911,-10.92,15800,{"date":2187,"open":2188,"high":2189,"low":2190,"close":2191,"change":2192,"percent_change":2193,"volume":1611,"transactions":9,"vwap":2191},"2025-10-16",40.24,40.67,34.853,35.815,-3.88,-9.77,{"date":2195,"open":2196,"high":2197,"low":2198,"close":2199,"change":2200,"percent_change":2175,"volume":1298,"transactions":9,"vwap":2199},"2025-10-15",38.26,40.82,36.89,39.695,1.407,{"date":2202,"open":2203,"high":2204,"low":2205,"close":2206,"change":2207,"percent_change":2208,"volume":2209,"transactions":9,"vwap":2206},"2025-10-14",34.99,40.538,32.291,38.288,-0.104,-0.27,31200,{"date":2211,"open":2212,"high":2213,"low":2214,"close":2215,"change":2216,"percent_change":2217,"volume":837,"transactions":9,"vwap":2215},"2025-10-13",36.5,38.4,33.92,38.392,3.255,9.26,{"date":2219,"open":2220,"high":2221,"low":2222,"close":2223,"change":2224,"percent_change":2225,"volume":2226,"transactions":9,"vwap":2223},"2025-10-10",42,44.515,34.46,35.137,-5.526,-13.59,77200,{"date":2228,"open":2229,"high":2230,"low":2231,"close":2230,"change":2232,"percent_change":305,"volume":2233,"transactions":9,"vwap":2230},"2025-10-09",37.64,40.663,35.76,1.553,26800,{"date":2235,"open":2236,"high":2237,"low":2238,"close":2237,"change":2239,"percent_change":2240,"volume":2241,"transactions":9,"vwap":2237},"2025-10-08",38.53,39.11,34.84,3.153,8.77,45600,{"date":2243,"open":2244,"high":2245,"low":2246,"close":2247,"change":2248,"percent_change":2249,"volume":2250,"transactions":9,"vwap":2247},"2025-10-07",36.34,40.36,33.83,35.957,1.447,4.19,62400,{"date":2252,"open":2253,"high":2254,"low":2255,"close":2256,"change":2257,"percent_change":2258,"volume":2259,"transactions":9,"vwap":2256},"2025-10-06",33.94,35.36,33.099998,34.51,4.427,14.72,42700,{"date":2261,"open":2262,"high":2263,"low":2264,"close":2265,"change":2266,"percent_change":2267,"volume":2268,"transactions":9,"vwap":2265},"2025-10-03",31,32.52,29.71,30.083,-0.685,-2.23,17000,{"date":2270,"open":2271,"high":2272,"low":2273,"close":2274,"change":2275,"percent_change":2276,"volume":2277,"transactions":9,"vwap":2274},"2025-10-02",30.61,32,28.22,30.768,1.187,4.01,21400,{"date":2279,"open":2280,"high":2281,"low":2282,"close":2283,"change":2284,"percent_change":2285,"volume":2209,"transactions":9,"vwap":2283},"2025-10-01",27.47,30.106,26.971,29.581,3.157,11.95,{"date":2287,"open":2288,"high":2289,"low":2290,"close":2291,"change":2292,"percent_change":2293,"volume":2294,"transactions":9,"vwap":2291},"2025-09-30",28.314,29.23,26.030001,26.424,-0.799,-2.94,19000,{"date":2296,"open":2297,"high":2298,"low":2297,"close":2299,"change":2300,"percent_change":2301,"volume":2302,"transactions":9,"vwap":2299},"2025-09-29",24.14,27.48,27.223,4.928,22.1,21000,{"date":2304,"open":2305,"high":2305,"low":2306,"close":2307,"change":2308,"percent_change":2309,"volume":2302,"transactions":9,"vwap":2307},"2025-09-26",24.16,21.07,22.295,-1.815,-7.53,{"date":2311,"open":2312,"high":2313,"low":2314,"close":2312,"change":2315,"percent_change":2316,"volume":2317,"transactions":9,"vwap":2312},"2025-09-25",24.11,26.53,23.07,-3.558,-12.86,25400,{"date":2319,"open":2320,"high":2321,"low":2322,"close":2323,"change":2324,"percent_change":2325,"volume":2326,"transactions":9,"vwap":2323},"2025-09-24",27.6,30,26.85,27.668,1.699,6.54,27500,{"date":2328,"open":2329,"high":2330,"low":2331,"close":2332,"change":2333,"percent_change":2334,"volume":972,"transactions":9,"vwap":2332},"2025-09-23",28.64,29.91,25.17,25.969,-1.024,-3.79,{"date":2336,"open":2337,"high":2338,"low":2339,"close":2338,"change":2340,"percent_change":2341,"volume":2342,"transactions":9,"vwap":2338},"2025-09-22",22.47,26.993,21.97,1.417,5.54,27400,{"date":2344,"open":2345,"high":2346,"low":2347,"close":2348,"change":2349,"percent_change":2350,"volume":2351,"transactions":9,"vwap":2348},"2025-09-19",24.56,25.72,24.39,25.576,-0.392,-1.51,15000,{"date":2353,"open":2354,"high":2355,"low":2356,"close":2357,"change":2358,"percent_change":2359,"volume":2360,"transactions":9,"vwap":2357},"2025-09-18",26.5,27.329,25.715,25.968,0.197,0.76,26100,{"date":2362,"open":2363,"high":2364,"low":2365,"close":2366,"change":2367,"percent_change":690,"volume":2368,"transactions":9,"vwap":2366},"2025-09-17",24.059999,26.16,23.34,25.771,1.594,31100,{"date":2370,"open":2371,"high":2372,"low":2373,"close":2374,"change":2375,"percent_change":816,"volume":2376,"transactions":9,"vwap":2374},"2025-09-16",22.91,24.21,20.73,24.177,1.602,16600,{"date":2378,"open":2379,"high":2380,"low":2381,"close":2380,"change":2382,"percent_change":2383,"volume":2376,"transactions":9,"vwap":2380},"2025-09-15",20.95,22.575,20.62,1.502,7.13,{"date":2385,"open":2386,"high":2387,"low":2388,"close":2389,"change":2390,"percent_change":2391,"volume":2392,"transactions":9,"vwap":2389},"2025-09-12",20.4,21.71,19.946,21.073,1.07,5.35,54500,{"date":2394,"open":2395,"high":2396,"low":2395,"close":2397,"change":2398,"percent_change":2399,"volume":1114,"transactions":9,"vwap":2397},"2025-09-11",17.195,20.89,20.0030003,3.589,21.87,{"date":2401,"open":2402,"high":2403,"low":2404,"close":2404,"change":2405,"percent_change":2406,"volume":2407,"transactions":9,"vwap":2404},"2025-09-10",17.18,18.8,16.414,-0.619,-3.63,12800,{"date":2409,"open":2410,"high":2411,"low":2412,"close":2411,"change":2413,"percent_change":2414,"volume":2415,"transactions":9,"vwap":2411},"2025-09-09",15.296,17.033001,15.1,2.739,19.16,7600,{"date":2417,"open":2418,"high":2419,"low":2420,"close":2421,"change":2422,"percent_change":2423,"volume":2424,"transactions":9,"vwap":2421},"2025-09-08",13.95,14.45,13.72,14.294,0.881,6.57,2400,{"date":2426,"open":2427,"high":2428,"low":2427,"close":2428,"change":2429,"percent_change":2430,"volume":2431,"transactions":9,"vwap":2428},"2025-09-05",12.38,13.413,0.623,4.87,2200,{"date":2433,"open":2434,"high":2434,"low":1928,"close":2435,"change":2436,"percent_change":2437,"volume":2438,"transactions":9,"vwap":2435},"2025-09-04",14.121,12.79,-1.793,-12.3,7000,{"date":2440,"open":2441,"high":2442,"low":2443,"close":2443,"change":2444,"percent_change":2445,"volume":2446,"transactions":9,"vwap":2443},"2025-09-03",14.65,15.93,14.583,0.235,1.64,12200,{"date":2448,"open":2449,"high":2450,"low":2451,"close":2450,"change":2452,"percent_change":2453,"volume":2454,"transactions":9,"vwap":2450},"2025-09-02",13.67,14.348,13.335,0.751,5.52,2100,{"date":2456,"open":1614,"high":2457,"low":2458,"close":2459,"change":2460,"percent_change":819,"volume":2461,"transactions":9,"vwap":2459},"2025-08-29",14.13,13.35,13.597,-1.272,4300,{"date":2463,"open":2464,"high":2465,"low":2466,"close":2466,"change":2467,"percent_change":113,"volume":2468,"transactions":9,"vwap":2466},"2025-08-28",15.16,15.429,14.869,0.166,3000,{"date":2470,"open":2471,"high":2472,"low":2473,"close":2473,"change":2474,"percent_change":2475,"volume":2476,"transactions":9,"vwap":2473},"2025-08-27",15.415,15.54,14.703,-0.408,-2.7,9200,{"date":2478,"open":1982,"high":2479,"low":2480,"close":2479,"change":2481,"percent_change":2390,"volume":2482,"transactions":9,"vwap":2479},"2025-08-26",15.111,14.58,0.16,6400,{"date":2484,"open":693,"high":2485,"low":2486,"close":2486,"change":1592,"percent_change":2487,"volume":2431,"transactions":9,"vwap":2486},"2025-08-25",15.58,14.951,-7.62,{"date":2489,"open":1210,"high":2490,"low":1210,"close":2491,"change":2492,"percent_change":1929,"volume":2493,"transactions":9,"vwap":2491},"2025-08-22",16.2,16.184,1.901,1900,{"date":174,"open":2495,"high":2496,"low":2497,"close":2497,"change":2498,"percent_change":2499,"volume":2500,"transactions":9,"vwap":2497},14.48,14.77,14.283,-0.197,-1.36,1200]