[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-KLAG":3,"homepage-market-summary":25,"stock-historical-KLAG":167},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"KLAG","2026-10-05",{"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 KLAC Daily ETF","Nasdaq",null,"ETF",true,{"close":13,"open":14,"high":13,"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},30.62,30.37,28.65,30.69,-0.07,-0.23,50419.262549,77.55,15.95,62976.20668750251,23.8,199,{"status":26,"indices":27,"watchlist":69,"sectors":92,"benchmarks":147},"success",[28,35,42,49,56,62],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":11,"sparkline":34,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":36,"name":37,"price":38,"change":39,"pct_change":40,"is_up":11,"sparkline":41,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 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",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":11,"sparkline":55,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":33,"is_up":11,"sparkline":61,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":11,"sparkline":68,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[70,77,85],{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":11,"sparkline":76,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":83,"sparkline":84,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,false,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":11,"sparkline":91,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[93,98,103,108,113,118,123,128,133,138,142],{"name":94,"etf":95,"change":96,"price":97,"is_up":11},"Technology","XLK",0.56,200.93,{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Financials","XLF",0.73,53.88,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Energy","XLE",0.99,63.44,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Materials","XLB",1.31,49.5,{"name":134,"etf":135,"change":136,"price":137,"is_up":83},"Real Estate","XLRE",-0.34,40.67,{"name":139,"etf":140,"change":111,"price":141,"is_up":11},"Utilities","XLU",39.97,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Comm Services","XLC",1.17,111.61,[148,153,158,163],{"ticker":149,"name":150,"price":151,"change":152,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":159,"name":160,"price":161,"change":162,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":164,"name":165,"price":166,"change":33,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":24,"page":168,"page_size":169,"total_pages":168,"summary":170,"data":175},1,1000,{"period_high":20,"period_low":21,"average_volume":171,"total_volume":172,"period_return":173,"latest_close":13,"start_date":174,"end_date":5},62976,12532265.130813,87.57,"2025-12-18",[176,179,189,200,211,221,232,242,252,262,272,283,293,303,313,322,333,344,355,366,376,387,398,408,418,429,439,450,461,472,483,493,504,513,524,535,546,557,566,577,588,599,610,621,632,643,653,663,673,683,694,705,715,725,735,746,757,768,778,789,800,809,818,827,836,845,853,862,870,878,887,895,903,912,921,929,938,946,954,962,971,979,987,996,1004,1013,1022,1031,1039,1047,1054,1062,1071,1080,1089,1098,1106,1115,1124,1131,1140,1147,1155,1164,1172,1181,1189,1196,1205,1214,1222,1230,1237,1245,1254,1262,1270,1277,1286,1295,1303,1309,1316,1323,1331,1339,1345,1352,1359,1366,1375,1384,1393,1401,1410,1418,1425,1434,1442,1451,1458,1466,1472,1481,1490,1498,1506,1514,1523,1531,1540,1548,1556,1563,1571,1580,1588,1597,1606,1614,1623,1632,1640,1648,1655,1663,1672,1681,1688,1696,1705,1712,1720,1726,1734,1743,1750,1756,1764,1771,1778,1786,1793,1800,1807,1814,1822,1828,1834,1842,1851,1859,1867,1873,1880,1887,1896,1903,1909],{"date":5,"open":14,"high":13,"low":15,"close":13,"change":17,"percent_change":18,"volume":19,"transactions":177,"vwap":178},866,29.8428,{"date":180,"open":181,"high":182,"low":183,"close":16,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-10-02",30.5,31.095,29.88,1.99,6.93,80499.267125,1176,30.4984,{"date":190,"open":191,"high":192,"low":193,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-10-01",27.97,29.205,27.4,28.7,1.4025,5.14,92707.709543,1121,28.5105,{"date":201,"open":202,"high":203,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-30",27.86,27.92,26.99,27.2975,-0.3325,-1.2,42292.531255,700,27.4615,{"date":212,"open":213,"high":202,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-29",27.07,26.89,27.63,1.9038,7.4,169674.300989,1555,27.3767,{"date":222,"open":223,"high":224,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-28",25.16,26.115,24,25.7262,0.2943,1.16,76470.716538,832,25.0702,{"date":233,"open":234,"high":235,"low":236,"close":237,"change":238,"percent_change":168,"volume":239,"transactions":240,"vwap":241},"2026-09-25",25.19,25.82,24.94,25.4319,0.2527,102742.2514,937,25.4378,{"date":243,"open":244,"high":245,"low":225,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-24",24.43,25.405,25.1792,-0.1545,-0.61,57416.242719,788,24.7553,{"date":253,"open":254,"high":255,"low":23,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-23",24.85,25.41,25.3337,-0.1363,-0.54,121548.473753,1047,24.6357,{"date":263,"open":264,"high":265,"low":264,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-22",23.33,25.59,25.47,0.95,3.87,127028.210592,1009,24.5525,{"date":273,"open":274,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-21",23.29,24.8995,23,24.52,1.97,8.74,190708.833156,1619,23.8735,{"date":284,"open":285,"high":286,"low":285,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-18",20.89,22.65,22.55,1.8218,8.79,155694.901296,1441,21.5059,{"date":294,"open":295,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-17",21.85,20.3,20.7282,0.4913,2.43,140752.864707,1226,20.7922,{"date":304,"open":305,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-16",21.42,20,20.2369,-0.2032,-0.99,61988.110401,679,20.9067,{"date":314,"open":315,"high":315,"low":306,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-15",21.21,20.4401,-0.2713,-1.31,60820.327502,629,20.3866,{"date":323,"open":324,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-14",20.51,21.68,20.5,20.7114,-3.0744,-12.93,95909.051016,1206,20.9048,{"date":334,"open":335,"high":336,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-11",24.04,24.25,22.9,23.7858,0.8632,3.77,40834.922385,588,23.7636,{"date":345,"open":346,"high":347,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-10",22.62,23.79,22.175,22.9226,-1.4674,-6.02,35842.299596,744,23.0407,{"date":356,"open":357,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-09",25.6,26.355,23.915,24.39,-1.7162,-6.57,77090.533492,1112,24.8028,{"date":367,"open":368,"high":368,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-08",26.57,25.31,26.1062,0.8062,3.19,86088.364004,970,25.9531,{"date":377,"open":378,"high":379,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-04",23.36,25.65,22.8,25.3,3.2729,14.86,143992.714414,1518,24.9128,{"date":388,"open":389,"high":390,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-03",20.92,22.04,20.66,22.0271,0.1478,0.68,52633.221176,715,21.5629,{"date":399,"open":400,"high":401,"low":402,"close":401,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-02",21.53,21.8793,20.801,0.4002,1.86,39179.713931,593,21.6054,{"date":409,"open":410,"high":410,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-09-01",22.1,20.87,21.4791,-1.2362,-5.44,48415.467499,757,21.3834,{"date":419,"open":420,"high":421,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-31",22.83,23.03,22.42,22.7153,-0.0447,-0.2,22101.75908,349,22.6446,{"date":430,"open":431,"high":431,"low":432,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-28",24.47,22.56,22.76,-2.1785,-8.74,55969.267425,817,23.5211,{"date":440,"open":441,"high":442,"low":443,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-27",25.7,25.805,24.309,24.9385,-0.0424,-0.17,38974.437124,578,24.9829,{"date":451,"open":452,"high":453,"low":454,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-26",24.6,25.07,23.98,24.9809,0.0566,0.23,20756.637751,315,24.7537,{"date":462,"open":463,"high":464,"low":465,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-25",25.01,25.531,24.31,24.9243,0.5018,2.05,31973.397629,528,24.783,{"date":473,"open":474,"high":475,"low":476,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-24",23.7,24.71,23.1081,24.4225,-0.6775,-2.7,52040.887801,661,23.9087,{"date":484,"open":485,"high":485,"low":486,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-21",26.9,24.65,25.1,-0.5311,-2.07,30604.53738,516,25.1758,{"date":494,"open":495,"high":496,"low":497,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-20",26.0442,26.53,25.29,25.6311,-0.3189,-1.23,23790.341048,477,25.8816,{"date":505,"open":506,"high":506,"low":357,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-19",28.57,25.95,-2.2223,-7.89,55512.585661,846,26.5675,{"date":514,"open":515,"high":516,"low":517,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-18",28.6,29.6166,27.34,28.1723,-3.4693,-10.96,88181.81662,1178,28.2615,{"date":525,"open":526,"high":527,"low":528,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-17",31.99,32.54,30.71,31.6416,0.6416,2.07,87162.85699,1081,31.729,{"date":536,"open":537,"high":538,"low":539,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-14",32.33,32.56,30.18,31,-1.6818,-5.15,109847.194416,826,31.3581,{"date":547,"open":548,"high":549,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-13",32.76,34.35,32.105,32.6818,0.2638,0.81,73715.915993,766,33.4224,{"date":558,"open":559,"high":559,"low":560,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":437,"vwap":565},"2026-08-12",32.75,31.66,32.418,2.4183,8.06,61264.389497,32.3568,{"date":567,"open":568,"high":569,"low":570,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-11",29.43,30.8,28.67,29.9997,2.1183,7.6,61301.602294,738,29.7648,{"date":578,"open":579,"high":580,"low":581,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-10",31.39,31.49,27.81,27.8814,-1.6086,-5.45,63238.93263,723,29.3154,{"date":589,"open":590,"high":591,"low":592,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-07",29.48,30.25,28.66,29.49,1.3792,4.91,39445.638094,506,29.698,{"date":600,"open":601,"high":602,"low":603,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-08-06",26.76,29.35,26.1516,28.1108,0.0682,0.24,52574.28607,631,28.5358,{"date":611,"open":612,"high":613,"low":614,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-08-05",28.41,30.36,27.74,28.0426,-0.6891,-2.4,70540.716852,1024,28.8482,{"date":622,"open":623,"high":624,"low":625,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-08-04",27.59,29.05,26.8,28.7317,3.4607,13.69,71947.324149,984,28.0263,{"date":633,"open":634,"high":635,"low":636,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-08-03",23.95,25.32,23.05,25.271,-0.0776,-0.31,64923.648821,945,24.4297,{"date":644,"open":368,"high":645,"low":646,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-31",27.02,24.5,25.3486,0.6686,2.71,108004.101378,1264,26.0779,{"date":654,"open":655,"high":655,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-30",26.11,24.3,24.68,2.78,12.69,97973.368061,1213,25.0703,{"date":664,"open":665,"high":666,"low":667,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-29",24.09,27.9,21.9,-6.6369,-23.26,156031.348279,2150,23.8498,{"date":674,"open":675,"high":676,"low":601,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-28",29,29.6,28.5369,-3.4546,-10.8,155013.617875,2508,26.2648,{"date":684,"open":685,"high":686,"low":687,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-27",34.4,34.66,29.602,31.9915,-2.5085,-7.27,93957.993908,1455,31.8056,{"date":695,"open":696,"high":697,"low":698,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-24",35.96,37.4963,33.38,34.5,-2.51,-6.78,49249.881148,824,34.9728,{"date":706,"open":707,"high":708,"low":709,"close":710,"change":67,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-23",35.69,37.25,35.55,37.01,3.84,46925.320774,965,36.1686,{"date":716,"open":717,"high":718,"low":717,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":723,"vwap":724},"2026-07-22",34.61,36.9,35.64,-1.1559,-3.14,48756.84113,814,35.7222,{"date":726,"open":727,"high":727,"low":728,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":733,"vwap":734},"2026-07-21",37.56,35.805,36.7959,3.2759,9.77,79848.9212,1148,36.6456,{"date":736,"open":737,"high":738,"low":739,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":744,"vwap":745},"2026-07-20",36.47,37.93,33.46,33.52,-1.9753,-5.56,93395.6952,1263,35.2523,{"date":747,"open":748,"high":749,"low":750,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":755,"vwap":756},"2026-07-17",34.19,36.5963,32.61,35.4953,-2.0047,-5.35,93411.601492,1437,34.5494,{"date":758,"open":759,"high":760,"low":761,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":766,"vwap":767},"2026-07-16",37.64,40.65,36.76,37.5,-2.0166,-5.1,183267.359475,2096,37.8818,{"date":769,"open":770,"high":770,"low":771,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":776,"vwap":777},"2026-07-15",43.44,36.6,39.5166,-2.1734,-5.21,123843.895161,1868,39.286,{"date":779,"open":780,"high":781,"low":782,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":787,"vwap":788},"2026-07-14",43.19,43.65,40.46,41.69,2.99,7.73,84367.61911,1607,42.0105,{"date":790,"open":791,"high":792,"low":793,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":798,"vwap":799},"2026-07-13",38.33,40.3,37.53,38.7,-3.19,-7.62,106599.102259,1776,38.6079,{"date":801,"open":802,"high":803,"low":804,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-07-10",40.064999,42.3,38.87,41.89,0.37,0.89,124800,{"date":810,"open":811,"high":812,"low":813,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-07-09",44.89,47.67,41.26,41.52,2.93,7.59,364600,{"date":819,"open":820,"high":821,"low":822,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-07-08",36.45,39.11,36.325,38.59,1.67,4.52,130600,{"date":828,"open":829,"high":830,"low":831,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-07-07",37.02,39.4,34.87,36.92,-6.342,-14.66,147400,{"date":837,"open":838,"high":839,"low":840,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-07-06",47.74,47.93,42.418,43.262,-0.623,-1.42,170200,{"date":846,"open":847,"high":847,"low":848,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-07-02",57.42,41.049999,43.885,-13.245,-23.18,422200,{"date":854,"open":855,"high":856,"low":857,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-07-01",66.71,69.8,54.31,57.13,-18.37,-24.33,354800,{"date":863,"open":864,"high":20,"low":865,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-06-30",65.5,65.104,75.5,11,17.05,284200,{"date":871,"open":872,"high":873,"low":874,"close":875,"change":876,"percent_change":453,"volume":877,"transactions":9,"vwap":875},"2026-06-29",52.71,64.58,51.94,64.5,12.93,228900,{"date":879,"open":880,"high":881,"low":882,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-06-26",51.12,53.24,49.78,51.57,-4.65,-8.27,64300,{"date":888,"open":889,"high":890,"low":891,"close":892,"change":217,"percent_change":893,"volume":894,"transactions":9,"vwap":892},"2026-06-25",55,57.205,50.27,56.22,15.16,115000,{"date":896,"open":897,"high":897,"low":898,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-06-24",50.45,46.775,48.82,-1.91,-3.77,69700,{"date":904,"open":905,"high":906,"low":907,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-06-23",51.62,53.3,48.9,50.73,-11.126,-17.99,93200,{"date":913,"open":914,"high":915,"low":916,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-06-22",60.02,62.36,59.325,61.856,4.176,7.24,99000,{"date":922,"open":923,"high":924,"low":923,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-06-18",53.92,59.469,57.68,8.486,17.25,134600,{"date":930,"open":931,"high":932,"low":933,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-06-17",51.59,54.26,48.628,49.194,0.452,0.93,88300,{"date":939,"open":940,"high":940,"low":941,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-06-16",56.88,48.5,48.742,-8.228,-14.44,219500,{"date":947,"open":948,"high":948,"low":949,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-06-15",61.62,54.81,56.97,0.628,1.11,249200,{"date":955,"open":956,"high":957,"low":958,"close":957,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":957},"2026-06-12",50,56.342,48.98,5.435,10.68,117400,{"date":963,"open":964,"high":965,"low":966,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-06-11",43.89,51.58,43.63,50.907,10.398,25.67,250700,{"date":972,"open":973,"high":974,"low":973,"close":975,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":975},"2026-06-10",39.39,46.69,40.509,0.175,0.43,83600,{"date":980,"open":981,"high":982,"low":983,"close":984,"change":985,"percent_change":299,"volume":986,"transactions":9,"vwap":984},"2026-06-09",41.6,45.049999,35.54,40.334,0.957,87800,{"date":988,"open":989,"high":990,"low":991,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-06-08",36.57,40.21,36.14,39.377,6.001,17.98,37400,{"date":997,"open":998,"high":998,"low":999,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-06-05",38.049999,33.35,33.376,-7.636,-18.62,31900,{"date":1005,"open":1006,"high":1007,"low":1008,"close":1009,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1009},"2026-06-04",38.71,41.585,37.42,41.012001,0.169,0.41,33200,{"date":1014,"open":1015,"high":1016,"low":1017,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-06-03",37.92,41.55,37,40.843,3.093,8.19,49000,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-06-02",35.57,37.865,34.47,37.75,3.606,10.56,48400,{"date":1032,"open":1033,"high":1034,"low":1033,"close":1035,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1035},"2026-06-01",31.9,34.44,34.144,0.704,2.11,23900,{"date":1040,"open":1041,"high":1042,"low":1043,"close":1044,"change":1045,"percent_change":843,"volume":1046,"transactions":9,"vwap":1044},"2026-05-29",33.83,35.28,33.305,33.44,-0.48,19300,{"date":1048,"open":1049,"high":1049,"low":559,"close":1050,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1050},"2026-05-28",35,33.92,-0.868,-2.5,26800,{"date":1055,"open":1056,"high":1056,"low":1057,"close":1058,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2026-05-27",38.52,34.46,34.788,-2.076,-5.63,47600,{"date":1063,"open":1064,"high":1065,"low":1066,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-05-26",34.72,37.2,33.5,36.864,4.232,12.97,37500,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1076,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1076},"2026-05-22",32.11,33.33,32,32.632,1.649,5.32,30900,{"date":1081,"open":1082,"high":1083,"low":1084,"close":1085,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1085},"2026-05-21",30.95,32.060001,30.465,30.983,0.366,1.2,26500,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1094,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1094},"2026-05-20",29.21,30.78,28.89,30.617,2.792,10.03,54900,{"date":1099,"open":1100,"high":515,"low":1101,"close":1102,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1102},"2026-05-19",26.55,26.32,27.825,-0.519,-1.83,41600,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1111,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1111},"2026-05-18",29.93,30.14,27.75,28.344,-1.541,-5.16,39900,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1120,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1120},"2026-05-15",30.81,31.22,29.795,29.885,-3.015,-9.16,27700,{"date":1125,"open":540,"high":1066,"low":1126,"close":1127,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1127},"2026-05-14",30.51,32.9,1.36,4.31,39200,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1136,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1136},"2026-05-13",30.89,31.93,30,31.54,1.294,4.28,26400,{"date":1141,"open":1142,"high":1143,"low":203,"close":1143,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1143},"2026-05-12",29.15,30.246,-1.125,-3.59,35900,{"date":1148,"open":526,"high":1149,"low":1150,"close":1151,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1151},"2026-05-11",33.16,31.3,31.371,-0.756,-2.35,37200,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1160,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1160},"2026-05-08",30.85,32.83,30.7,32.127,3.289,11.41,48200,{"date":1165,"open":1166,"high":1166,"low":1167,"close":1168,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1168},"2026-05-07",30.9,28.4,28.838,-1.729,-5.66,39400,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1177,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1177},"2026-05-06",29.11,30.65,28.77,30.567,2.681,9.61,49200,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1186,"change":1187,"percent_change":1188,"volume":1097,"transactions":9,"vwap":1186},"2026-05-05",28.045,28.9,27.47,27.886,0.629,2.31,{"date":1190,"open":645,"high":1167,"low":1191,"close":1192,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1192},"2026-05-04",26.42,27.257,-0.429,-1.55,33400,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1201,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1201},"2026-05-01",27.69,28.28,26.59,27.686,-0.544,-1.93,48600,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1210,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1210},"2026-04-30",26.75,29.765,25.2,28.23,-2.49,-8.11,88800,{"date":1215,"open":1216,"high":1216,"low":1217,"close":1218,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1218},"2026-04-29",31.83,29.78,30.72,0.187,0.61,61200,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1227,"change":1228,"percent_change":1122,"volume":1229,"transactions":9,"vwap":1227},"2026-04-28",31.26,31.88,30.13,30.533,-3.08,22000,{"date":1231,"open":1049,"high":1049,"low":1232,"close":1233,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1233},"2026-04-27",32.85,33.613,-1.207,-3.47,25600,{"date":1238,"open":1239,"high":1240,"low":1239,"close":1241,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1241},"2026-04-24",32.6,35.12,34.82,3.777,12.17,32800,{"date":1246,"open":1247,"high":1248,"low":1249,"close":1250,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1250},"2026-04-23",31.67,31.82,30.2,31.042999,0.227,0.74,14700,{"date":1255,"open":1126,"high":1256,"low":1257,"close":1258,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1258},"2026-04-22",30.99,29.83,30.816,0.78,2.6,19800,{"date":1263,"open":1264,"high":1264,"low":1265,"close":1266,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1266},"2026-04-21",31.48,29.73,30.035999,-0.595,-1.94,18700,{"date":1271,"open":1272,"high":1092,"low":1273,"close":1274,"change":1275,"percent_change":131,"volume":1276,"transactions":9,"vwap":1274},"2026-04-20",29.79,29.64,30.631,0.395,17100,{"date":1278,"open":1279,"high":1280,"low":1281,"close":1282,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1282},"2026-04-17",29.82,30.41,28.91,30.236,1.807,6.36,30100,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1291,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1291},"2026-04-16",28.26,28.5,27.526,28.429,-0.395,-1.37,18000,{"date":1296,"open":1297,"high":1298,"low":1299,"close":1300,"change":1301,"percent_change":774,"volume":1302,"transactions":9,"vwap":1300},"2026-04-15",28.8,29.5,26.51,28.824,-1.585,31200,{"date":1304,"open":1126,"high":1305,"low":183,"close":1306,"change":1307,"percent_change":815,"volume":1308,"transactions":9,"vwap":1306},"2026-04-14",30.55,30.409,0.867,28000,{"date":1310,"open":1311,"high":1312,"low":1311,"close":1313,"change":1314,"percent_change":784,"volume":1315,"transactions":9,"vwap":1313},"2026-04-13",28.02,29.77,29.542,0.857,19000,{"date":1317,"open":1318,"high":1318,"low":1319,"close":1320,"change":1321,"percent_change":824,"volume":1322,"transactions":9,"vwap":1320},"2026-04-10",29.23,28.55,28.685,0.471,22500,{"date":1324,"open":1325,"high":1326,"low":496,"close":1327,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1327},"2026-04-09",26.64,28.47,28.214,1.77,6.69,24300,{"date":1332,"open":1101,"high":1333,"low":1334,"close":1335,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1335},"2026-04-08",26.7,25.53,26.444,3.654,16.03,48500,{"date":1340,"open":1341,"high":1342,"low":295,"close":1342,"change":606,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1342},"2026-04-07",22.595,22.79,1.06,14000,{"date":1346,"open":1347,"high":1348,"low":1349,"close":287,"change":1350,"percent_change":649,"volume":1351,"transactions":9,"vwap":287},"2026-04-06",22.594,22.648,22.01,0.595,20800,{"date":1353,"open":1354,"high":1355,"low":1354,"close":1356,"change":1357,"percent_change":1358,"volume":1139,"transactions":9,"vwap":1356},"2026-04-02",19.73,22.209,21.955,-0.126,-0.57,{"date":1360,"open":337,"high":337,"low":1361,"close":1362,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1362},"2026-04-01",21.4,22.080999,1.339,6.46,22800,{"date":1367,"open":1368,"high":1369,"low":1370,"close":1371,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1371},"2026-03-31",19.49,20.86,19.030001,20.742,2.349,12.77,28500,{"date":1376,"open":1377,"high":1378,"low":1379,"close":1380,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1380},"2026-03-30",20.77,20.78,18.2,18.393,-1.675,-8.35,20500,{"date":1385,"open":1386,"high":1387,"low":1388,"close":1389,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1389},"2026-03-27",20.49,20.945,19.92,20.068001,-0.233,-1.15,13500,{"date":1394,"open":1395,"high":1395,"low":1396,"close":1397,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1397},"2026-03-26",22.02,20.18,20.301,-2.776,-12.03,24500,{"date":1402,"open":1403,"high":1404,"low":1405,"close":1406,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1406},"2026-03-25",23.63,23.81,22.99,23.077,-0.606,-2.56,25300,{"date":1411,"open":1412,"high":1413,"low":1414,"close":1415,"change":1416,"percent_change":1329,"volume":1417,"transactions":9,"vwap":1415},"2026-03-24",22.2,24.22,21.82,23.683,1.486,50900,{"date":1419,"open":23,"high":1420,"low":1421,"close":1421,"change":1422,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1421},"2026-03-23",23.947,22.197,0.42,1.93,54500,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1430,"change":1431,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1430},"2026-03-20",22.41,22.53,20.729,21.777,-0.417,-1.88,36200,{"date":1435,"open":1436,"high":1437,"low":1438,"close":1439,"change":1440,"percent_change":711,"volume":1441,"transactions":9,"vwap":1439},"2026-03-19",20.14,22.37,19.65,22.194,0.82,25100,{"date":1443,"open":1444,"high":1445,"low":1446,"close":1447,"change":1448,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1447},"2026-03-18",21.47,22.121,20.934,21.374,0.003,0.01,30500,{"date":1452,"open":1453,"high":1454,"low":1455,"close":1454,"change":1456,"percent_change":1457,"volume":1088,"transactions":9,"vwap":1454},"2026-03-17",20.32,21.371,20.31,1.241,6.16,{"date":1459,"open":1460,"high":1460,"low":1461,"close":1462,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1462},"2026-03-16",20.56,19.8,20.13,0.64,3.28,25500,{"date":1467,"open":1468,"high":1469,"low":1368,"close":1368,"change":1470,"percent_change":96,"volume":1471,"transactions":9,"vwap":1368},"2026-03-13",19.7,20.15,0.108,16800,{"date":1473,"open":1474,"high":1475,"low":1476,"close":1477,"change":1478,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1477},"2026-03-12",20.45,20.612,19.12,19.382,-1.628,-7.75,9900,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1486,"change":1487,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1486},"2026-03-11",21.049999,21.73,20.47,21.01,0.394,1.91,13700,{"date":1491,"open":1492,"high":1493,"low":1492,"close":1494,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1494},"2026-03-10",19.9,21.58,20.616,0.651,3.26,52600,{"date":1499,"open":1500,"high":1501,"low":1500,"close":1502,"change":1503,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1502},"2026-03-09",17.37,20.07,19.965,2.236,12.61,45100,{"date":1507,"open":1508,"high":1461,"low":1509,"close":1510,"change":1511,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1510},"2026-03-06",18.55,17.653,17.729,-2.328,-11.61,27300,{"date":1515,"open":1516,"high":1517,"low":1518,"close":1519,"change":1520,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1519},"2026-03-05",21.030001,21.395,19.084999,20.056999,-1.436,-6.68,18500,{"date":1524,"open":400,"high":1525,"low":1526,"close":1527,"change":1528,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1527},"2026-03-04",21.64,20.91,21.493,0.942,4.58,18200,{"date":1532,"open":1533,"high":1534,"low":1535,"close":1536,"change":1537,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1536},"2026-03-03",20.93,21.429,20.12,20.551,-2.868,-12.25,17400,{"date":1541,"open":1542,"high":1543,"low":1542,"close":1544,"change":1545,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1544},"2026-03-02",21.81,23.445,23.419,0.307,1.33,19200,{"date":1549,"open":1550,"high":1551,"low":1550,"close":1552,"change":1553,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1552},"2026-02-27",21.94,23.45,23.112,0.05,0.22,19400,{"date":1557,"open":1558,"high":1559,"low":1560,"close":1561,"change":1562,"percent_change":795,"volume":1322,"transactions":9,"vwap":1561},"2026-02-26",23.83,23.85,21.55,23.062,-0.759,{"date":1564,"open":1565,"high":1566,"low":474,"close":1567,"change":1568,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1567},"2026-02-25",23.92,24.66,23.821,1.196,5.29,38000,{"date":1572,"open":1573,"high":1574,"low":1575,"close":1576,"change":1577,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1576},"2026-02-24",22.69,23.239,22.040001,22.625,0.593,2.69,20900,{"date":1581,"open":1582,"high":1583,"low":1584,"close":1585,"change":1586,"percent_change":1391,"volume":1587,"transactions":9,"vwap":1585},"2026-02-23",22,22.72,21.23,22.032,-0.256,15800,{"date":1589,"open":1590,"high":1591,"low":1592,"close":1593,"change":1594,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1593},"2026-02-20",21.83,22.3,21.5,22.288,0.764,3.55,16900,{"date":1598,"open":1599,"high":1600,"low":1601,"close":1602,"change":1603,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1602},"2026-02-19",21.18,21.65,20.743,21.524,-0.363,-1.66,15000,{"date":1607,"open":1608,"high":1609,"low":400,"close":1610,"change":1611,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1610},"2026-02-18",22.11,22.46,21.887,0.306,1.42,17700,{"date":1615,"open":1616,"high":1617,"low":1618,"close":1619,"change":1620,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1619},"2026-02-17",21.2,22.07,20.565,21.581,0.348,1.64,28800,{"date":1624,"open":1625,"high":1626,"low":1627,"close":1628,"change":1629,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1628},"2026-02-13",21.49,22.13,20.21,21.233,0.124,0.59,42200,{"date":1633,"open":1634,"high":1635,"low":1636,"close":1637,"change":1638,"percent_change":1639,"volume":1424,"transactions":9,"vwap":1637},"2026-02-12",21.95,22.32,20.621,21.109,-0.818,-3.73,{"date":1641,"open":1582,"high":1642,"low":1643,"close":1644,"change":1645,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1644},"2026-02-11",22.483,21.059999,21.927,1.456,7.11,59800,{"date":1649,"open":1650,"high":1651,"low":1492,"close":1652,"change":1653,"percent_change":1293,"volume":1654,"transactions":9,"vwap":1652},"2026-02-10",20.58,20.75,20.471,-0.285,26600,{"date":1656,"open":1378,"high":1657,"low":1658,"close":1659,"change":1660,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1659},"2026-02-09",21.15,20.37,20.756,-0.091,-0.44,71700,{"date":1664,"open":1665,"high":1666,"low":1667,"close":1668,"change":1669,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1668},"2026-02-06",19.059999,21.014999,19,20.847,3.007,16.86,51600,{"date":1673,"open":1674,"high":1675,"low":1676,"close":1677,"change":1678,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1677},"2026-02-05",17.12,18.305,17.049999,17.84,0.603,3.5,21000,{"date":1682,"open":1683,"high":1683,"low":1684,"close":1685,"change":1686,"percent_change":701,"volume":1687,"transactions":9,"vwap":1685},"2026-02-04",18.94,16.716,17.237,-1.253,29700,{"date":1689,"open":1690,"high":1690,"low":1691,"close":1692,"change":1693,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1692},"2026-02-03",21.35,17.7,18.49,-1.625,-8.08,72900,{"date":1697,"open":1698,"high":1699,"low":1700,"close":1701,"change":1702,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1701},"2026-02-02",19.91,20.785,19.5,20.115,-0.499,-2.42,58700,{"date":1706,"open":1566,"high":1707,"low":296,"close":1708,"change":1709,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1708},"2026-01-30",26,20.614,-9.296,-31.08,142000,{"date":1713,"open":1714,"high":1249,"low":1715,"close":1716,"change":1717,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1716},"2026-01-29",28.71,27.051001,29.91,2.01,7.2,144000,{"date":1721,"open":1217,"high":1217,"low":1722,"close":666,"change":1723,"percent_change":1724,"volume":1725,"transactions":9,"vwap":666},"2026-01-28",27.125,0.462,1.68,75200,{"date":1727,"open":1728,"high":215,"low":1729,"close":1730,"change":1731,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1730},"2026-01-27",25.89,25.5,27.438,2.363,9.42,36600,{"date":1735,"open":1736,"high":1737,"low":1738,"close":1739,"change":1740,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1739},"2026-01-26",24.95,25.45,23.51,25.075001,0.985,4.09,31700,{"date":1744,"open":1745,"high":665,"low":1746,"close":665,"change":1747,"percent_change":1748,"volume":1749,"transactions":9,"vwap":665},"2026-01-23",23.030001,22.28,0.371,1.56,16200,{"date":1751,"open":1736,"high":1736,"low":1752,"close":1752,"change":1753,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1752},"2026-01-22",23.719,-0.673,-2.76,31600,{"date":1757,"open":1758,"high":1759,"low":1760,"close":1761,"change":1762,"percent_change":1763,"volume":1424,"transactions":9,"vwap":1761},"2026-01-21",23.32,24.99,23.13,24.392,0.892,3.8,{"date":1765,"open":1766,"high":1766,"low":1767,"close":1768,"change":1769,"percent_change":1770,"volume":1105,"transactions":9,"vwap":1768},"2026-01-20",26.22,23.35,23.5,-2.723,-10.38,{"date":1772,"open":1773,"high":1191,"low":1739,"close":1774,"change":1775,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1774},"2026-01-16",26.040001,26.223,0.864,3.41,48800,{"date":1779,"open":1780,"high":1781,"low":1782,"close":1783,"change":1784,"percent_change":1785,"volume":1163,"transactions":9,"vwap":1783},"2026-01-15",25.38,26.805,25,25.359,3.473,15.87,{"date":1787,"open":1690,"high":1788,"low":1789,"close":1788,"change":1790,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1788},"2026-01-14",21.886,21.1,-0.336,-1.51,21300,{"date":1794,"open":1795,"high":347,"low":410,"close":1796,"change":1797,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1796},"2026-01-13",22.89,22.222,0.339,1.55,10300,{"date":1801,"open":1802,"high":1803,"low":1802,"close":1803,"change":1804,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1803},"2026-01-12",20.82,21.883,0.94,4.49,27400,{"date":1808,"open":1809,"high":1657,"low":1810,"close":1811,"change":1812,"percent_change":1813,"volume":1777,"transactions":9,"vwap":1811},"2026-01-09",20.2,19.96,20.943,2.102,11.16,{"date":1815,"open":1816,"high":1816,"low":1817,"close":1818,"change":1819,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1818},"2026-01-08",19.33,18.38,18.841,-1.069,-5.37,12800,{"date":1823,"open":1824,"high":1824,"low":1468,"close":1698,"change":1825,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1698},"2026-01-07",21.11,-1.042,-4.97,7100,{"date":1829,"open":1468,"high":1616,"low":1468,"close":1830,"change":1831,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1830},"2026-01-06",20.952,1.257,6.38,13600,{"date":1835,"open":1836,"high":1837,"low":1836,"close":1838,"change":1839,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1838},"2026-01-05",18.59,19.998,19.695,2.169,12.38,19600,{"date":1843,"open":1844,"high":1845,"low":1846,"close":1847,"change":1848,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1847},"2026-01-02",17.41,18.083,16.6,17.526,1.515,9.46,5300,{"date":1852,"open":1853,"high":1854,"low":21,"close":1855,"change":1856,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1855},"2025-12-31",16.21,16.65,16.011,-0.779,-4.64,16100,{"date":1860,"open":1861,"high":1862,"low":1863,"close":1863,"change":1864,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1863},"2025-12-30",17.158,17.21,16.79,-0.438,-2.54,3500,{"date":1868,"open":1691,"high":1869,"low":1870,"close":1870,"change":1871,"percent_change":721,"volume":1872,"transactions":9,"vwap":1870},"2025-12-29",17.91,17.228,-0.559,1900,{"date":1874,"open":1875,"high":1876,"low":1691,"close":1877,"change":1878,"percent_change":162,"volume":1879,"transactions":9,"vwap":1877},"2025-12-26",17.85,17.97,17.787,0.035,8000,{"date":1881,"open":1882,"high":1883,"low":1882,"close":1884,"change":1885,"percent_change":1886,"volume":1276,"transactions":9,"vwap":1884},"2025-12-24",17.5,18.07,17.752,0.254,1.45,{"date":1888,"open":1889,"high":1890,"low":1891,"close":1892,"change":1893,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1892},"2025-12-23",17.53,17.67,17.38,17.498,0.051,0.29,10200,{"date":1897,"open":1898,"high":1898,"low":1899,"close":1900,"change":1901,"percent_change":1902,"volume":1850,"transactions":9,"vwap":1900},"2025-12-22",18.619,17.205,17.447,0.572,3.39,{"date":1904,"open":1862,"high":927,"low":1905,"close":1905,"change":1906,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1905},"2025-12-19",16.875,0.55,3.37,5200,{"date":174,"open":1910,"high":1911,"low":1910,"close":1911,"change":1912,"percent_change":1087,"volume":1913,"transactions":9,"vwap":1911},16.132,16.325,0.193,2000]