[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GRAG":3,"homepage-market-summary":25,"stock-historical-GRAG":167},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"GRAG","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 GRAB Daily ETF","Nasdaq",null,"ETF",true,{"close":13,"open":14,"high":14,"low":15,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":9,"vwap":9,"high_52w":20,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},4.3,4.52,4.28,4.3844,-0.0844,-1.93,65781.2867,15.37,3.43,24577.09128940887,7.3,203,{"status":26,"indices":27,"watchlist":71,"sectors":93,"benchmarks":149},"success",[28,35,42,49,56,63],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":11,"sparkline":34,"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":36,"name":37,"price":38,"change":39,"pct_change":40,"is_up":11,"sparkline":41,"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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":11,"sparkline":48,"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":11,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":11,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":69,"sparkline":70,"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",[72,79,86],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":11,"sparkline":78,"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":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":11,"sparkline":85,"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":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":11,"sparkline":92,"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",[94,99,104,109,114,119,124,129,134,139,144],{"name":95,"etf":96,"change":97,"price":98,"is_up":11},"Technology","XLK",1.01,199.81,{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Financials","XLF",0.06,53.49,{"name":105,"etf":106,"change":107,"price":108,"is_up":69},"Healthcare","XLV",-0.01,166.18,{"name":110,"etf":111,"change":112,"price":113,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Energy","XLE",0.4,62.95,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Materials","XLB",0.66,48.86,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Comm Services","XLC",0.35,110.32,[150,155,159,163],{"ticker":151,"name":152,"price":153,"change":154,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":156,"name":157,"price":158,"change":84,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":160,"name":161,"price":162,"change":47,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":164,"name":165,"price":166,"change":61,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":24,"page":40,"page_size":168,"total_pages":40,"summary":169,"data":174},1000,{"period_high":20,"period_low":21,"average_volume":170,"total_volume":171,"period_return":172,"latest_close":13,"start_date":173,"end_date":5},24577,4989149.53175,-71.22,"2025-12-11",[175,178,188,199,209,219,229,240,250,260,271,281,291,302,311,322,332,343,352,363,374,384,393,403,413,423,434,443,453,463,472,481,492,500,511,520,530,540,549,557,566,577,585,596,605,613,623,632,639,648,656,665,673,681,691,700,710,720,730,741,750,757,766,772,781,789,798,807,815,822,830,839,847,853,861,870,875,882,890,897,903,911,917,925,934,942,950,956,964,972,979,985,991,998,1003,1010,1017,1023,1031,1038,1045,1053,1061,1070,1078,1086,1093,1102,1109,1115,1122,1131,1138,1146,1155,1163,1170,1178,1186,1193,1200,1207,1215,1223,1228,1233,1240,1246,1251,1258,1263,1269,1276,1283,1288,1295,1302,1308,1316,1324,1330,1337,1344,1352,1360,1368,1375,1383,1390,1399,1406,1412,1418,1424,1430,1437,1444,1450,1458,1465,1474,1482,1490,1497,1505,1513,1521,1528,1536,1542,1549,1556,1563,1570,1579,1587,1594,1603,1609,1618,1625,1633,1641,1646,1652,1660,1667,1674,1680,1686,1692,1698,1705,1711,1718,1725,1733,1740,1747,1754,1763,1768,1771],{"date":5,"open":14,"high":14,"low":15,"close":13,"change":17,"percent_change":18,"volume":19,"transactions":176,"vwap":177},121,4.3693,{"date":179,"open":180,"high":181,"low":182,"close":16,"change":183,"percent_change":184,"volume":185,"transactions":186,"vwap":187},"2026-10-01",4.33,4.42,4.25,0.0079,0.18,63257.829323,162,4.3652,{"date":189,"open":190,"high":191,"low":192,"close":193,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-09-30",4.41,4.51,4.34,4.3765,-0.0378,-0.86,61755.7843,186,4.4381,{"date":200,"open":201,"high":202,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":186,"vwap":208},"2026-09-29",4.5,4.5042,4.32,4.4143,0.091,2.1,67108.3273,4.3804,{"date":210,"open":211,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-28",4.44,4.2342,4.3233,-0.1189,-2.68,142667.713803,343,4.3155,{"date":220,"open":211,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-25",4.63,4.39,4.4422,0.0574,1.31,65055.284447,313,4.5325,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-24",4.61,4.71,4.35,4.3848,-0.2752,-5.91,160931.091398,627,4.4309,{"date":241,"open":242,"high":243,"low":244,"close":243,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-23",4.58,4.66,4.37,0.15,3.33,114745.550748,444,4.5565,{"date":251,"open":252,"high":253,"low":254,"close":191,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-22",4.26,4.64,4.24,0.6692,17.42,415228.006081,1191,4.4202,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-21",3.69,3.85,3.525,3.8408,0.2811,7.9,168505.0477,514,3.6741,{"date":272,"open":273,"high":274,"low":21,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-18",3.52,3.58,3.5597,-0.0551,-1.52,139030.223425,456,3.5004,{"date":282,"open":283,"high":284,"low":285,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-17",3.76,3.84,3.6148,-0.1324,-3.53,119151.555155,488,3.7346,{"date":292,"open":293,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-16",3.86,4.0699,3.74,3.7472,-0.0942,-2.45,70593.4944,247,3.9125,{"date":303,"open":233,"high":233,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-15",3.81,3.8414,-0.3156,-7.59,266132.799891,366,3.9693,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-14",4.15,4.29,4.1,4.157,-0.0957,-2.25,56234.929449,120,4.2226,{"date":323,"open":324,"high":325,"low":326,"close":327,"change":328,"percent_change":76,"volume":329,"transactions":330,"vwap":331},"2026-09-11",4.18,4.2799,4.0201,4.2527,0.1274,52418.504219,185,4.1272,{"date":333,"open":334,"high":335,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-10",4.16,4.2699,4.0323,4.1253,-0.1152,-2.72,135353.499531,377,4.1812,{"date":344,"open":91,"high":91,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-09",4.135,4.2405,-0.6133,-12.64,256693.408742,782,4.3351,{"date":353,"open":354,"high":355,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-08",5.3,5.31,4.84,4.8538,-0.5612,-10.36,127500.618981,389,4.9918,{"date":364,"open":365,"high":366,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-04",5.38,5.52,5.34,5.415,-0.0159,-0.29,5155,31,5.4491,{"date":375,"open":376,"high":376,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-03",5.68,5.3866,5.4309,-0.3482,-6.03,4916,87,5.4901,{"date":385,"open":386,"high":387,"low":388,"close":387,"change":389,"percent_change":390,"volume":391,"transactions":382,"vwap":392},"2026-09-02",5.62,5.7791,5.59,0.2436,4.4,18313.81,5.5445,{"date":394,"open":395,"high":396,"low":366,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-01",5.6,6.04,5.5355,-0.2545,-4.4,32808,135,5.8033,{"date":404,"open":405,"high":405,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-31",5.9099,5.782,5.79,-0.283,-4.66,11973.1,88,5.9066,{"date":414,"open":415,"high":416,"low":415,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-28",5.99,6.14,6.073,0.0728,1.21,2786,40,6.07,{"date":424,"open":425,"high":426,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-27",6.16,6.18,5.91,6.0002,-0.1596,-2.59,16349.16,108,6.0821,{"date":435,"open":436,"high":426,"low":407,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-26",5.95,6.1598,0.2144,3.61,7546.6,72,5.9192,{"date":444,"open":445,"high":396,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-25",5.83,5.8,5.9454,0.2006,3.49,10432.336,79,5.9067,{"date":454,"open":455,"high":456,"low":457,"close":456,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-24",5.58,5.7448,5.41,0.1238,2.2,13782.369,93,5.6332,{"date":464,"open":465,"high":427,"low":455,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-21",5.8418,5.621,-0.099,-1.73,17953,99,5.7561,{"date":473,"open":446,"high":474,"low":475,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":461,"vwap":480},"2026-08-20",5.805,5.6301,5.72,-0.1348,-2.3,5470,5.7543,{"date":482,"open":483,"high":484,"low":485,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-19",5.65,5.86,5.55,5.8548,0.301,5.42,22339.050459,112,5.7701,{"date":493,"open":483,"high":494,"low":485,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":176,"vwap":499},"2026-08-18",5.74,5.5538,-0.4215,-7.05,10543,5.7073,{"date":501,"open":502,"high":503,"low":504,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-17",6.34,6.35,5.96,5.9753,-0.144,-2.35,19574.284868,107,6.0983,{"date":512,"open":513,"high":513,"low":514,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-14",6.4,6.1193,-0.2536,-3.98,4541.75,54,6.323,{"date":521,"open":522,"high":523,"low":524,"close":523,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-13",6.23,6.3729,6.0329,0.2779,4.56,4487.363339,38,6.1821,{"date":531,"open":532,"high":532,"low":533,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-12",6.69,6.06,6.095,-0.4604,-7.02,13853.997331,76,6.3962,{"date":541,"open":513,"high":542,"low":513,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-11",6.86,6.5554,0.2402,3.8,13622.33088,57,6.578,{"date":550,"open":551,"high":552,"low":416,"close":552,"change":553,"percent_change":122,"volume":554,"transactions":555,"vwap":556},"2026-08-10",6.2301,6.3152,0.0252,26475,73,6.2179,{"date":558,"open":559,"high":559,"low":560,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-07",6.43,6.29,-0.035,-0.55,9595.823669,66,6.3751,{"date":567,"open":568,"high":569,"low":570,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-06",6.36,6.46,6.21,6.325,-0.2707,-4.1,3916,55,6.343,{"date":578,"open":579,"high":580,"low":579,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":441,"vwap":584},"2026-08-05",6.15,6.5957,0.1228,1.9,11352,6.4152,{"date":586,"open":587,"high":588,"low":589,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-04",7.12,7.29,6.395,6.4729,0.142,2.24,47299.795291,194,6.7139,{"date":597,"open":598,"high":599,"low":598,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-08-03",5.9,6.3309,0.5578,9.66,24248.155339,142,6.1685,{"date":606,"open":366,"high":407,"low":366,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-07-31",5.7731,0.3478,6.41,11390.866952,75,5.632,{"date":614,"open":615,"high":616,"low":617,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":564,"vwap":622},"2026-07-30",5.28,5.43,5.205,5.4253,0.155,2.94,8286.5,5.3388,{"date":624,"open":625,"high":625,"low":626,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-07-29",5.66,5.2703,-0.3491,-6.21,6750.555,82,5.4526,{"date":633,"open":634,"high":635,"low":615,"close":635,"change":636,"percent_change":476,"volume":637,"transactions":547,"vwap":638},"2026-07-28",5.435,5.6194,0.3042,7461,5.4354,{"date":640,"open":367,"high":641,"low":615,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-27",5.5,5.3152,0.1352,2.61,17850.257,64,5.3373,{"date":649,"open":650,"high":457,"low":650,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-24",5.18,0.02,0.39,2811,50,5.3198,{"date":657,"open":354,"high":658,"low":659,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":470,"vwap":664},"2026-07-23",5.375,5.07,5.16,-0.2083,-3.88,8493.647,5.2339,{"date":666,"open":667,"high":446,"low":668,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":382,"vwap":672},"2026-07-22",5.695,5.3683,-0.4969,-8.47,5819.472,5.6887,{"date":674,"open":675,"high":675,"low":676,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":575,"vwap":680},"2026-07-21",6.27,5.8652,-0.4097,-6.53,2841,6.0585,{"date":682,"open":426,"high":683,"low":684,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-20",6.3536,6.11,6.2749,0.1974,3.25,12514.751733,70,6.1927,{"date":692,"open":522,"high":560,"low":693,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-17",5.969,6.0775,-0.5766,-8.67,11191,111,6.219,{"date":701,"open":702,"high":702,"low":703,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-16",6.87,6.4701,6.6541,-0.3637,-5.18,6018,141,6.6246,{"date":711,"open":712,"high":713,"low":702,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":718,"vwap":719},"2026-07-15",6.95,7.1301,7.0178,0.0683,0.98,6346.443471,89,6.9775,{"date":721,"open":722,"high":723,"low":724,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":470,"vwap":729},"2026-07-14",7.18,7.49,6.91,6.9495,-0.5231,-7,9997.118825,7.2637,{"date":731,"open":732,"high":733,"low":734,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":739,"vwap":740},"2026-07-13",7.53,7.82,7.41,7.4726,-0.0054,-0.07,15099.038,104,7.6705,{"date":742,"open":743,"high":744,"low":745,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":746},"2026-07-10",7.37,7.51,7.23,7.478,0.253,3.5,4100,{"date":751,"open":752,"high":753,"low":752,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":753},"2026-07-09",6.93,7.225,0.21,2.99,4700,{"date":758,"open":759,"high":760,"low":761,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":762},"2026-07-08",7.54,7.59,6.97,7.015,-0.415,-5.59,20600,{"date":767,"open":768,"high":769,"low":743,"close":768,"change":487,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-07-07",7.43,7.58,4.22,9900,{"date":773,"open":774,"high":775,"low":776,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-07-06",7.34,7.47,6.5,7.129,-0.236,-3.2,42700,{"date":782,"open":783,"high":783,"low":784,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-07-02",7.44,7.078,7.365,0.034,0.46,24000,{"date":790,"open":791,"high":792,"low":793,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-07-01",7.11,7.445,7.041,7.331,0.456,6.63,26700,{"date":799,"open":800,"high":801,"low":802,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-06-30",6.98,7.17,6.72,6.875,0.108,1.6,13300,{"date":808,"open":809,"high":810,"low":809,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-06-29",6.271,6.84,6.767,0.602,9.76,6900,{"date":816,"open":817,"high":570,"low":484,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-06-26",5.94,6.165,0.291,4.95,5500,{"date":823,"open":824,"high":825,"low":494,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-06-25",5.88,6.063,5.874,-0.081,-1.36,33900,{"date":831,"open":832,"high":833,"low":834,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-06-24",5.87,6.05,5.781,5.955,0.098,1.67,6300,{"date":840,"open":376,"high":841,"low":842,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-06-23",5.93,5.67,5.857,-0.119,-1.99,5200,{"date":848,"open":436,"high":522,"low":436,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-06-22",5.976,-0.28,-4.48,7900,{"date":854,"open":855,"high":856,"low":641,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-06-18",5.97,6.26,6.256,0.446,7.68,5700,{"date":862,"open":863,"high":864,"low":865,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-06-17",5.945,6.09,5.61,5.81,-0.1,-1.69,7600,{"date":871,"open":833,"high":872,"low":427,"close":427,"change":873,"percent_change":33,"volume":874,"transactions":9,"vwap":427},"2026-06-16",6.385,0.043,5400,{"date":876,"open":877,"high":568,"low":877,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-06-15",5.76,5.867,0.505,9.42,45300,{"date":883,"open":884,"high":884,"low":885,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-06-12",5.69,5.27,5.362,-0.171,-3.09,6200,{"date":891,"open":892,"high":893,"low":894,"close":893,"change":895,"percent_change":390,"volume":896,"transactions":9,"vwap":893},"2026-06-11",5.26,5.533,5,0.233,8000,{"date":898,"open":899,"high":641,"low":354,"close":354,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":354},"2026-06-10",5.37,-0.09,-1.67,23400,{"date":904,"open":905,"high":906,"low":885,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-06-09",5.54,5.579,5.39,-0.092,-1.68,7800,{"date":912,"open":457,"high":483,"low":457,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-06-08",5.482,-0.044,-0.8,8100,{"date":918,"open":877,"high":919,"low":920,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-06-05",5.82,5.4,5.526,-0.407,-6.86,54300,{"date":926,"open":927,"high":928,"low":929,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-06-04",5.78,6.13,5.735,5.933,0.158,2.74,23500,{"date":935,"open":936,"high":936,"low":937,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-06-03",6.195,5.7,5.775,-0.635,-9.91,46400,{"date":943,"open":944,"high":945,"low":946,"close":609,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":609},"2026-06-02",6.44,6.65,6.38,-0.055,-0.85,12000,{"date":951,"open":684,"high":952,"low":684,"close":953,"change":954,"percent_change":439,"volume":955,"transactions":9,"vwap":953},"2026-06-01",6.594,6.465,0.225,20700,{"date":957,"open":675,"high":958,"low":959,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-05-29",6.32,6.02,6.24,-0.059,-0.94,31300,{"date":965,"open":966,"high":966,"low":967,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-05-28",6.6,6.03,6.299,-0.311,-4.7,24800,{"date":973,"open":513,"high":532,"low":974,"close":975,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":975},"2026-05-27",6.39,6.61,0.22,3.44,22200,{"date":980,"open":981,"high":975,"low":982,"close":974,"change":983,"percent_change":180,"volume":984,"transactions":9,"vwap":974},"2026-05-26",6.33,6.295,0.265,17000,{"date":986,"open":560,"high":987,"low":988,"close":988,"change":989,"percent_change":990,"volume":765,"transactions":9,"vwap":988},"2026-05-22",6.48,6.125,-0.222,-3.5,{"date":992,"open":993,"high":994,"low":841,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-05-21",6,6.347,0.217,3.54,11300,{"date":999,"open":684,"high":928,"low":1000,"close":928,"change":1001,"percent_change":1002,"volume":984,"transactions":9,"vwap":928},"2026-05-20",5.77,-0.043,-0.7,{"date":1004,"open":426,"high":503,"low":1005,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-05-19",6.17,6.173,-0.111,-1.77,8300,{"date":1011,"open":560,"high":974,"low":1012,"close":1013,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1013},"2026-05-18",6.25,6.284,-0.049,-0.77,17400,{"date":1018,"open":958,"high":568,"low":533,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-05-15",6.333,-0.121,-1.87,11400,{"date":1024,"open":1025,"high":1025,"low":1026,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-05-14",6.62,6.291,6.454,-0.173,-2.61,45900,{"date":1032,"open":1033,"high":1033,"low":974,"close":1034,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2026-05-13",6.7,6.627,-0.023,-0.35,46600,{"date":1039,"open":532,"high":1040,"low":1041,"close":945,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":945},"2026-05-12",6.75,6.59,-0.11,-1.63,7400,{"date":1046,"open":1047,"high":587,"low":1048,"close":1049,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-05-11",6.81,6.618,6.76,-0.26,-3.7,26300,{"date":1054,"open":1055,"high":1056,"low":1049,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-05-08",6.8,7.07,7.02,-0.218,-3.01,26200,{"date":1062,"open":1063,"high":1064,"low":1065,"close":1066,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1066},"2026-05-07",7.45,7.62,7.2,7.238,0.051,0.71,49500,{"date":1071,"open":759,"high":1072,"low":1073,"close":1074,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1074},"2026-05-06",7.7,7.08,7.187,0.333,4.86,36400,{"date":1079,"open":1080,"high":1080,"low":1081,"close":1082,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1082},"2026-05-05",7.15,6.51,6.854,0.258,3.91,77700,{"date":1087,"open":1088,"high":1088,"low":513,"close":1089,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1089},"2026-05-04",6.66,6.596,-0.179,-2.64,55100,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1098,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1098},"2026-05-01",6.88,7,6.3,6.775,-0.641,-8.64,53600,{"date":1103,"open":1104,"high":1105,"low":1104,"close":1105,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1105},"2026-04-30",7.05,7.416,0.061,0.83,12300,{"date":1110,"open":783,"high":783,"low":1111,"close":1112,"change":1113,"percent_change":1029,"volume":1114,"transactions":9,"vwap":1112},"2026-04-29",7.16,7.355,-0.197,7500,{"date":1116,"open":732,"high":1117,"low":1118,"close":1117,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1117},"2026-04-28",7.552,7.33,-0.115,-1.5,32000,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1127,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1127},"2026-04-27",8,8.02,7.56,7.667,-0.051,-0.66,2700,{"date":1132,"open":1133,"high":1133,"low":1072,"close":1134,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1134},"2026-04-24",7.99,7.718,-0.248,-3.11,8700,{"date":1139,"open":1140,"high":1140,"low":1141,"close":1142,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1142},"2026-04-23",8.25,7.75,7.966,-0.421,-5.02,9100,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1151,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1151},"2026-04-22",8.42,8.43,8.28,8.387,-0.036,-0.43,11900,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1159,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1159},"2026-04-21",8.9,8.91,8.423,-0.597,-6.62,15200,{"date":1164,"open":1165,"high":1166,"low":1167,"close":1168,"change":1169,"percent_change":122,"volume":896,"transactions":9,"vwap":1168},"2026-04-20",8.81,9.16,8.8,9.02,0.036,{"date":1171,"open":1172,"high":1173,"low":1157,"close":1174,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1174},"2026-04-17",8.935,9.17,8.984,0.77,9.37,23700,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1183,"change":1184,"percent_change":14,"volume":1185,"transactions":9,"vwap":1183},"2026-04-16",8.34,8.484,8.2,8.214,0.355,15600,{"date":1187,"open":1188,"high":1189,"low":1188,"close":1190,"change":1191,"percent_change":484,"volume":1192,"transactions":9,"vwap":1190},"2026-04-15",7.71,7.95,7.859,0.435,3200,{"date":1194,"open":1195,"high":1195,"low":1196,"close":1196,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1196},"2026-04-14",7.66,7.424,0.331,4.67,20200,{"date":1201,"open":1202,"high":1065,"low":1202,"close":1203,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1203},"2026-04-13",6.74,7.093,0.149,2.15,17500,{"date":1208,"open":1209,"high":1209,"low":1210,"close":1211,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1211},"2026-04-10",7.19,6.89,6.944,0.009,0.13,1500,{"date":1216,"open":1217,"high":761,"low":1218,"close":1219,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1219},"2026-04-09",6.835,6.765,6.935,0.153,2.26,3000,{"date":1224,"open":1188,"high":1188,"low":1225,"close":1225,"change":1226,"percent_change":388,"volume":1227,"transactions":9,"vwap":1225},"2026-04-08",6.782,0.359,18400,{"date":1229,"open":1230,"high":1230,"low":1231,"close":1231,"change":1007,"percent_change":1232,"volume":1214,"transactions":9,"vwap":1231},"2026-04-07",6.55,6.423,-1.7,{"date":1234,"open":1040,"high":1235,"low":1236,"close":1236,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1236},"2026-04-06",7.109,6.534,-0.186,-2.77,8900,{"date":1241,"open":1025,"high":1242,"low":1025,"close":802,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":802},"2026-04-02",7.06,-0.205,-2.96,3500,{"date":1247,"open":1242,"high":1242,"low":542,"close":1248,"change":1106,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1248},"2026-04-01",6.925,0.89,14500,{"date":1252,"open":810,"high":1253,"low":1254,"close":1255,"change":1256,"percent_change":1257,"volume":1245,"transactions":9,"vwap":1255},"2026-03-31",6.9,6.79,6.864,0.396,6.12,{"date":1259,"open":1041,"high":945,"low":974,"close":1260,"change":506,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1260},"2026-03-30",6.468,-2.18,20300,{"date":1264,"open":1096,"high":1096,"low":776,"close":1265,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1265},"2026-03-27",6.612,-0.484,-6.82,11500,{"date":1270,"open":1271,"high":1272,"low":1104,"close":1273,"change":1274,"percent_change":1275,"volume":1222,"transactions":9,"vwap":1273},"2026-03-26",7.4,7.546,7.096,-0.097,-1.35,{"date":1277,"open":1278,"high":1278,"low":1279,"close":1279,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1279},"2026-03-25",7.92,7.193,-0.252,-3.38,9600,{"date":1284,"open":1209,"high":1285,"low":1209,"close":792,"change":1286,"percent_change":1150,"volume":1287,"transactions":9,"vwap":792},"2026-03-24",7.6,0.569,13700,{"date":1289,"open":802,"high":1290,"low":802,"close":1291,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1291},"2026-03-23",7.09,6.876,0.272,4.12,10400,{"date":1296,"open":1297,"high":1255,"low":1298,"close":1298,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1298},"2026-03-20",6.78,6.604,-0.457,-6.47,18100,{"date":1303,"open":1057,"high":1304,"low":1096,"close":1305,"change":1306,"percent_change":1136,"volume":1307,"transactions":9,"vwap":1305},"2026-03-19",7.151,7.061,-0.227,4200,{"date":1309,"open":1310,"high":759,"low":1311,"close":1312,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1312},"2026-03-18",7.52,7.256,7.288,-0.413,-5.36,6000,{"date":1317,"open":1318,"high":1319,"low":1318,"close":1320,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1320},"2026-03-17",7.63,7.72,7.701,0.381,5.2,700,{"date":1325,"open":1112,"high":1326,"low":1327,"close":1327,"change":1328,"percent_change":837,"volume":1329,"transactions":9,"vwap":1327},"2026-03-16",7.36,7.32,0.12,800,{"date":1331,"open":1332,"high":1333,"low":1065,"close":1065,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1065},"2026-03-13",7.38,7.46,-0.139,-1.89,5800,{"date":1338,"open":732,"high":1126,"low":1339,"close":1340,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1340},"2026-03-12",7.28,7.339,-0.579,-7.31,19100,{"date":1345,"open":1346,"high":1347,"low":1348,"close":1349,"change":1350,"percent_change":1351,"volume":1336,"transactions":9,"vwap":1349},"2026-03-11",8.07,8.071,7.795,7.918,0.074,0.94,{"date":1353,"open":1354,"high":1354,"low":1355,"close":1356,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1356},"2026-03-10",8.01,7.8,7.844,-0.366,-4.46,19300,{"date":1361,"open":1362,"high":1362,"low":1363,"close":1364,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1364},"2026-03-09",8.38,7.78,8.21,-0.145,-1.74,4900,{"date":1369,"open":1370,"high":1370,"low":1371,"close":1371,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1371},"2026-03-06",8.41,8.355,-0.168,-1.97,1800,{"date":1376,"open":1377,"high":1377,"low":1378,"close":1379,"change":1380,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1379},"2026-03-05",8.89,8.488,8.523,-0.32,-3.62,1600,{"date":1384,"open":1385,"high":1386,"low":1385,"close":1387,"change":1388,"percent_change":1389,"volume":852,"transactions":9,"vwap":1387},"2026-03-04",8.55,8.88,8.843,0.121,1.39,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1395,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1395},"2026-03-03",8.5,8.86,8.33,8.722,-0.434,-4.74,1700,{"date":1400,"open":1401,"high":1402,"low":1167,"close":1402,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1402},"2026-03-02",9.03,9.156,-0.281,-2.98,2300,{"date":1407,"open":1408,"high":1408,"low":1408,"close":1408,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1408},"2026-02-27",9.437,-0.327,-3.35,100,{"date":1413,"open":813,"high":1414,"low":813,"close":1414,"change":1415,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1414},"2026-02-26",9.764,0.419,4.48,2500,{"date":1419,"open":1420,"high":1420,"low":1421,"close":1421,"change":1422,"percent_change":1423,"volume":1329,"transactions":9,"vwap":1421},"2026-02-25",10.02,9.345,0.282,3.11,{"date":1425,"open":1426,"high":1426,"low":1426,"close":1426,"change":1427,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1426},"2026-02-24",9.063,-0.161,-1.75,200,{"date":1431,"open":1432,"high":1432,"low":1433,"close":1433,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1433},"2026-02-23",9.96,9.224,-0.932,-9.18,500,{"date":1438,"open":1439,"high":1440,"low":1439,"close":1441,"change":1442,"percent_change":1443,"volume":1214,"transactions":9,"vwap":1441},"2026-02-20",10.08,10.46,10.156,-0.103,-1,{"date":1445,"open":1446,"high":1446,"low":1447,"close":1447,"change":1050,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1447},"2026-02-19",10.3,10.259,-2.47,400,{"date":1451,"open":1452,"high":1453,"low":1452,"close":1454,"change":1455,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1454},"2026-02-18",10.03,10.66,10.519,0.771,7.91,2900,{"date":1459,"open":1460,"high":1461,"low":1462,"close":1461,"change":1463,"percent_change":1464,"volume":1214,"transactions":9,"vwap":1461},"2026-02-17",9.5,9.748,9.034,0.696,7.69,{"date":1466,"open":1467,"high":1468,"low":1469,"close":1470,"change":1471,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1470},"2026-02-13",9.64,9.67,8.59,9.052,-0.746,-7.61,9300,{"date":1475,"open":1476,"high":1477,"low":1478,"close":1479,"change":1480,"percent_change":1481,"volume":933,"transactions":9,"vwap":1479},"2026-02-12",10.5,10.559,9.72,9.798,0.252,2.64,{"date":1483,"open":1484,"high":1484,"low":1485,"close":1486,"change":1487,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1486},"2026-02-11",10.115,9.46,9.546,-0.368,-3.71,33700,{"date":1491,"open":1492,"high":1493,"low":1494,"close":1495,"change":1496,"percent_change":206,"volume":806,"transactions":9,"vwap":1495},"2026-02-10",9.88,10.29,9.773,9.914,0.204,{"date":1498,"open":1499,"high":1499,"low":1500,"close":1501,"change":1502,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1501},"2026-02-09",9.898,9.662,9.71,-0.071,-0.73,3100,{"date":1506,"open":1507,"high":1508,"low":1509,"close":1510,"change":1511,"percent_change":1012,"volume":1512,"transactions":9,"vwap":1510},"2026-02-06",9.38,9.95,9.29,9.781,0.575,2600,{"date":1514,"open":1515,"high":1516,"low":1517,"close":1518,"change":1280,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1518},"2026-02-05",9.12,9.23,8.96,9.206,-2.66,4800,{"date":1522,"open":1523,"high":1524,"low":1525,"close":1525,"change":1403,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1525},"2026-02-04",9.51,9.58,9.458,-2.89,900,{"date":1529,"open":1530,"high":1530,"low":1531,"close":1532,"change":1533,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1532},"2026-02-03",10.7,9.52,9.739,-0.725,-6.93,7300,{"date":1537,"open":1538,"high":1539,"low":1538,"close":1539,"change":1540,"percent_change":1541,"volume":1457,"transactions":9,"vwap":1539},"2026-02-02",10.11,10.464,0.497,4.99,{"date":1543,"open":1544,"high":1544,"low":1545,"close":1545,"change":1546,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1545},"2026-01-30",10.58,9.967,-0.829,-7.68,3700,{"date":1550,"open":1551,"high":1551,"low":1440,"close":1552,"change":1553,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1552},"2026-01-29",11.09,10.796,-0.306,-2.76,5600,{"date":1557,"open":1558,"high":1558,"low":1559,"close":1559,"change":1560,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1559},"2026-01-28",11.61,11.102,-0.767,-6.46,18000,{"date":1564,"open":1565,"high":1566,"low":1567,"close":1567,"change":1568,"percent_change":892,"volume":1569,"transactions":9,"vwap":1567},"2026-01-27",12.145,12.36,11.869,0.593,15500,{"date":1571,"open":1572,"high":1573,"low":1574,"close":1575,"change":1576,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1575},"2026-01-26",11.21,11.67,11.2,11.276,-0.104,-0.91,20500,{"date":1580,"open":1581,"high":1582,"low":1583,"close":1581,"change":1584,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1581},"2026-01-23",11.38,11.6,11.23,0.2,1.79,22000,{"date":1588,"open":1589,"high":1590,"low":1591,"close":1592,"change":1593,"percent_change":958,"volume":1044,"transactions":9,"vwap":1592},"2026-01-22",11.19,11.42,10.95,11.18,0.665,{"date":1595,"open":1596,"high":1597,"low":1598,"close":1599,"change":1600,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1599},"2026-01-21",10.63,11.02,10.48,10.515,-0.528,-4.78,35600,{"date":1604,"open":1605,"high":1606,"low":1544,"close":1606,"change":1607,"percent_change":407,"volume":1608,"transactions":9,"vwap":1606},"2026-01-20",10.59,11.043,0.604,15900,{"date":1610,"open":1611,"high":1612,"low":1613,"close":1614,"change":1615,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1614},"2026-01-16",11.26,11.36,10.4,10.439,-0.113,-1.07,13100,{"date":1619,"open":1620,"high":1620,"low":1621,"close":1622,"change":1623,"percent_change":940,"volume":1624,"transactions":9,"vwap":1622},"2026-01-15",11.48,10.25,10.552,-1.161,21400,{"date":1626,"open":1627,"high":1628,"low":1582,"close":1629,"change":1630,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1629},"2026-01-14",12.12,12.18,11.713,-0.844,-6.72,27900,{"date":1634,"open":1635,"high":1635,"low":1636,"close":1637,"change":1638,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1637},"2026-01-13",13.07,12.39,12.557,-0.513,-3.93,24200,{"date":1642,"open":1643,"high":1643,"low":1635,"close":1635,"change":1644,"percent_change":1645,"volume":1329,"transactions":9,"vwap":1635},"2026-01-12",13.51,0.187,1.45,{"date":1647,"open":1635,"high":1648,"low":1649,"close":1649,"change":1650,"percent_change":1651,"volume":788,"transactions":9,"vwap":1649},"2026-01-09",13.25,12.883,-0.181,-1.39,{"date":1653,"open":1654,"high":1654,"low":1655,"close":1656,"change":1657,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1656},"2026-01-08",13.48,12.92,13.064,-1.207,-8.46,26900,{"date":1661,"open":1662,"high":1662,"low":1663,"close":1663,"change":1664,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1663},"2026-01-07",14.954,14.271,-1.016,-6.65,1400,{"date":1668,"open":1669,"high":1669,"low":1670,"close":1671,"change":1672,"percent_change":522,"volume":1673,"transactions":9,"vwap":1671},"2026-01-06",15.35,15.13,15.287,0.896,1200,{"date":1675,"open":1676,"high":1676,"low":1677,"close":1677,"change":995,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1677},"2026-01-05",14.75,14.391,1.53,300,{"date":1681,"open":1682,"high":1683,"low":1682,"close":1683,"change":1684,"percent_change":1685,"volume":1429,"transactions":9,"vwap":1683},"2026-01-02",13.93,14.174,0.401,2.91,{"date":1687,"open":1688,"high":1688,"low":1689,"close":1689,"change":1690,"percent_change":1059,"volume":1691,"transactions":9,"vwap":1689},"2025-12-31",13.95,13.773,-0.427,600,{"date":1693,"open":1694,"high":1694,"low":1695,"close":1695,"change":1696,"percent_change":1697,"volume":1323,"transactions":9,"vwap":1695},"2025-12-30",14.39,14.2,-0.269,-1.86,{"date":1699,"open":1700,"high":1700,"low":1701,"close":1701,"change":1702,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1701},"2025-12-29",14.73,14.469,-0.089,-0.61,4500,{"date":1706,"open":1707,"high":1707,"low":1707,"close":1707,"change":1708,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1707},"2025-12-26",14.558,0.033,0.23,10500,{"date":1712,"open":1713,"high":1714,"low":1715,"close":1714,"change":1716,"percent_change":1717,"volume":1382,"transactions":9,"vwap":1714},"2025-12-24",14.315,14.525,14.1,0.198,1.38,{"date":1719,"open":1720,"high":1720,"low":1721,"close":1721,"change":1722,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1721},"2025-12-23",15.04,14.327,-0.662,-4.42,5900,{"date":1726,"open":1727,"high":1728,"low":1727,"close":1729,"change":1730,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1729},"2025-12-22",14.38,15.3,14.989,1.396,10.27,3400,{"date":1734,"open":1735,"high":1736,"low":1737,"close":1737,"change":1738,"percent_change":1739,"volume":1724,"transactions":9,"vwap":1737},"2025-12-19",13.87,14,13.593,0.026,0.19,{"date":1741,"open":1742,"high":1743,"low":1744,"close":1743,"change":1745,"percent_change":1746,"volume":1398,"transactions":9,"vwap":1743},"2025-12-18",13.555,13.567,13.35,0.337,2.55,{"date":1748,"open":1749,"high":1749,"low":1750,"close":1751,"change":1752,"percent_change":1753,"volume":1382,"transactions":9,"vwap":1751},"2025-12-17",13.65,13.19,13.23,-0.45,-3.29,{"date":1755,"open":1756,"high":1757,"low":1758,"close":1759,"change":1760,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1759},"2025-12-16",13.69,13.7,13.49,13.68,-0.34,-2.43,8800,{"date":1764,"open":1765,"high":1765,"low":1765,"close":1765,"change":1766,"percent_change":1767,"volume":1449,"transactions":9,"vwap":1765},"2025-12-15",14.02,-0.818,-5.51,{"date":1769,"open":20,"high":20,"low":1770,"close":1770,"change":1576,"percent_change":1002,"volume":1323,"transactions":9,"vwap":1770},"2025-12-12",14.838,{"date":173,"open":1772,"high":1773,"low":1772,"close":1773,"change":1774,"percent_change":459,"volume":1775,"transactions":9,"vwap":1773},14.62,14.942,0.322,2100]