[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NEMG":3,"homepage-market-summary":24,"stock-historical-NEMG":166},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"NEMG","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 NEM Daily ETF","Nasdaq",null,"ETF",true,{"close":13,"open":14,"high":13,"low":14,"prev_close":15,"change":16,"percent_change":17,"volume":18,"transactions":9,"vwap":9,"high_52w":19,"low_52w":20,"avg_volume_52w":21,"range_52w_percent":22,"record_count":23},19.7,19.55,19.3581,0.3419,1.77,853,33.47,12.2454,10869.106173755656,35.1,221,{"status":25,"indices":26,"watchlist":68,"sectors":91,"benchmarks":146},"success",[27,34,41,48,55,61],{"symbol":28,"name":29,"price":30,"change":31,"pct_change":32,"is_up":11,"sparkline":33,"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":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":11,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":11,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":11,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":32,"is_up":11,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"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",[69,76,84],{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":11,"sparkline":75,"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":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":82,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"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",[92,97,102,107,112,117,122,127,132,137,141],{"name":93,"etf":94,"change":95,"price":96,"is_up":11},"Technology","XLK",0.56,200.93,{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Financials","XLF",0.73,53.88,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Energy","XLE",0.99,63.44,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Materials","XLB",1.31,49.5,{"name":133,"etf":134,"change":135,"price":136,"is_up":82},"Real Estate","XLRE",-0.34,40.67,{"name":138,"etf":139,"change":110,"price":140,"is_up":11},"Utilities","XLU",39.97,{"name":142,"etf":143,"change":144,"price":145,"is_up":11},"Comm Services","XLC",1.17,111.61,[147,152,157,162],{"ticker":148,"name":149,"price":150,"change":151,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":153,"name":154,"price":155,"change":156,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":158,"name":159,"price":160,"change":161,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":163,"name":164,"price":165,"change":32,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":23,"page":167,"page_size":168,"total_pages":167,"summary":169,"data":174},1,1000,{"period_high":19,"period_low":20,"average_volume":170,"total_volume":171,"period_return":172,"latest_close":13,"start_date":173,"end_date":5},10869,2402072.4644,33.65,"2025-11-17",[175,178,188,198,207,217,227,237,247,258,268,277,287,298,307,317,328,338,348,358,368,377,388,397,407,418,429,438,449,458,468,478,489,500,509,520,531,541,550,561,571,582,592,601,610,619,629,639,649,659,669,679,690,700,710,717,725,734,745,755,764,771,779,787,793,801,808,816,825,833,841,849,857,865,873,881,888,896,905,913,922,929,936,943,950,958,967,975,984,993,1002,1009,1016,1024,1031,1040,1048,1056,1064,1071,1080,1088,1096,1105,1112,1121,1128,1135,1142,1150,1159,1168,1175,1182,1191,1197,1204,1211,1217,1224,1231,1238,1246,1253,1262,1269,1277,1284,1290,1299,1306,1312,1320,1327,1333,1342,1351,1357,1365,1374,1382,1387,1393,1401,1408,1414,1420,1427,1436,1443,1451,1459,1468,1475,1484,1493,1502,1510,1519,1528,1536,1544,1552,1558,1566,1572,1578,1584,1591,1600,1608,1616,1623,1631,1640,1647,1654,1662,1670,1678,1684,1691,1698,1706,1713,1719,1726,1733,1740,1747,1752,1760,1768,1774,1781,1787,1795,1802,1810,1816,1821,1827,1832,1841,1846,1852,1858,1863,1871,1877,1884,1890,1898,1903,1908,1916,1922,1928,1935,1941,1950],{"date":5,"open":14,"high":13,"low":14,"close":13,"change":16,"percent_change":17,"volume":18,"transactions":176,"vwap":177},41,19.5421,{"date":179,"open":180,"high":181,"low":182,"close":15,"change":183,"percent_change":184,"volume":185,"transactions":186,"vwap":187},"2026-10-02",19.49,19.63,18.8,0.2695,1.41,3811.7292,55,19.1612,{"date":189,"open":190,"high":191,"low":190,"close":192,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-01",19.0195,19.3,19.0886,-0.2886,-1.49,850.9262,32,19.2031,{"date":199,"open":200,"high":200,"low":201,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-09-30",19.94,19.3772,-0.5641,-2.83,985.6952,34,19.6957,{"date":208,"open":209,"high":210,"low":13,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-29",20.04,20.05,19.9413,0.365,1.86,1670.40613,58,19.9761,{"date":218,"open":219,"high":220,"low":219,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-28",19.26,19.9,19.5763,-1.9013,-8.85,4688.64113,96,19.6567,{"date":228,"open":229,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-25",21.57,21,21.4776,0.0317,0.15,3665.2082,66,21.3883,{"date":238,"open":239,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-24",21.55,21.155,21.4459,-0.7441,-3.35,2721.2532,57,21.3595,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-23",21.905,22.52,21.605,22.19,-1.5472,-6.52,9300.1762,138,21.9774,{"date":259,"open":260,"high":261,"low":262,"close":261,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-22",22.79,23.7372,22.54,1.4972,6.73,6405.4152,71,23.1151,{"date":269,"open":270,"high":271,"low":270,"close":272,"change":273,"percent_change":81,"volume":274,"transactions":275,"vwap":276},"2026-09-21",21.825,22.2599,22.24,-0.0541,5896.253124,101,22.4762,{"date":278,"open":279,"high":280,"low":281,"close":280,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-18",22.22,22.2941,22.0599,-0.4106,-1.81,2527.1282,51,22.2091,{"date":288,"open":289,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-17",23,23.1599,22.68,22.7047,1.0047,4.63,2898.8282,64,22.8839,{"date":299,"open":272,"high":272,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-16",21.24,21.7,-0.8687,-3.85,1716.8108,53,21.7248,{"date":308,"open":309,"high":310,"low":311,"close":310,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-15",22.2,22.5687,21.86,0.3422,1.54,1779.615811,46,21.9451,{"date":318,"open":319,"high":320,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-14",22,22.38,21.71,22.2265,-1.4174,-5.99,2508.2707,78,22.1093,{"date":329,"open":330,"high":330,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-11",24.2,23.35,23.6439,0.2521,1.08,2161.2807,68,23.5881,{"date":339,"open":340,"high":341,"low":340,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-10",23.034,23.63,23.3918,-1.0608,-4.34,3384.9887,72,23.357,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":245,"vwap":357},"2026-09-09",24.49,24.84,24.25,24.4526,0.5825,2.44,3691.177624,24.4437,{"date":359,"open":360,"high":361,"low":360,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-08",23.86,24.715,23.8701,-0.2973,-1.23,3165.7207,61,24.1307,{"date":369,"open":370,"high":371,"low":370,"close":372,"change":373,"percent_change":303,"volume":374,"transactions":375,"vwap":376},"2026-09-04",23.47,24.41,24.1674,-0.9683,9416.7207,174,23.6037,{"date":378,"open":379,"high":380,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-03",24.24,25.17,23.79,25.1357,2.0778,9.01,6328.3977,104,24.7481,{"date":389,"open":390,"high":390,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":296,"vwap":396},"2026-09-02",23.73,22.51,23.0579,0.9286,4.2,2488.1997,22.9776,{"date":398,"open":399,"high":400,"low":401,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-01",22.91,22.9288,22.1293,-1.2417,-5.31,1332.2327,44,22.6658,{"date":408,"open":409,"high":410,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-31",23.58,23.62,23.14,23.371,-0.7571,-3.14,7594.3313,113,23.479,{"date":419,"open":420,"high":421,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-28",25.95,25.9999,23.99,24.1281,-1.8361,-7.07,12141.7078,128,24.5477,{"date":430,"open":431,"high":432,"low":431,"close":433,"change":434,"percent_change":313,"volume":435,"transactions":436,"vwap":437},"2026-08-27",25.9,26.345,25.9642,0.3939,6451.057507,90,25.8815,{"date":439,"open":440,"high":441,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-26",26,26.0701,25.55,25.5703,-1.4899,-5.51,5782.4348,79,25.8683,{"date":450,"open":451,"high":452,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-25",25.08,27.0602,1.2974,5.04,6846.037732,143,26.1773,{"date":459,"open":460,"high":460,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-24",25.91,24.79,25.7628,0.0365,0.14,10651.2724,135,25.8903,{"date":469,"open":442,"high":470,"low":471,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-21",25.8699,25.1705,25.7263,1.4646,6.04,19120.000923,178,25.427,{"date":479,"open":480,"high":481,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-20",23.7585,24.48,23.6216,24.2617,0.9851,4.23,5194.2904,114,24.1773,{"date":490,"open":491,"high":492,"low":493,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-19",22.99,23.8,22.76,23.2766,3.1578,15.7,18910.059188,212,23.2556,{"date":501,"open":502,"high":502,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":45,"vwap":508},"2026-08-18",21.29,20.1,20.1188,-1.5699,-7.24,4252.0214,20.5177,{"date":510,"open":511,"high":512,"low":513,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-17",21.42,22.03,21.3061,21.6887,0.8941,4.3,14442.7127,123,21.7277,{"date":521,"open":522,"high":523,"low":524,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-14",20.91,21.0139,20.58,20.7946,1.1688,5.96,6619.5227,81,20.3814,{"date":532,"open":533,"high":209,"low":534,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-13",19.82,19.39,19.6258,-1.2213,-5.86,6975.6027,73,19.6648,{"date":542,"open":543,"high":544,"low":545,"close":545,"change":546,"percent_change":334,"volume":547,"transactions":548,"vwap":549},"2026-08-12",21.2,21.69,20.8471,0.2233,8544.5127,110,21.23,{"date":551,"open":552,"high":553,"low":554,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-11",20.42,20.74,20.29,20.6238,-0.0376,-0.18,7039.6617,80,20.4455,{"date":562,"open":563,"high":564,"low":565,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":427,"vwap":570},"2026-08-10",20,20.69,19.46,20.6614,1.4528,7.56,9942.946729,20.1875,{"date":572,"open":573,"high":574,"low":575,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-07",18.71,19.31,18.62,19.2086,2.3881,14.2,13783.480095,183,19.0487,{"date":583,"open":584,"high":585,"low":584,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-06",16.48,17.0182,16.8205,0.3091,1.87,14242.5127,131,16.7901,{"date":593,"open":594,"high":595,"low":594,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":498,"vwap":600},"2026-08-05",16.3,16.8401,16.5114,1.9711,13.56,14467.4537,16.4812,{"date":602,"open":603,"high":604,"low":603,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":285,"vwap":609},"2026-08-04",14.32,14.71,14.5403,0.6731,4.85,2570.722807,14.5452,{"date":611,"open":612,"high":613,"low":612,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":176,"vwap":618},"2026-08-03",13.48,13.89,13.8672,0.4791,3.58,2973.6127,13.6565,{"date":620,"open":621,"high":621,"low":622,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-31",13.6359,13.225,13.3881,-0.601,-4.3,1461.418,38,13.4355,{"date":630,"open":631,"high":632,"low":633,"close":632,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-30",13.02,13.9891,12.98,1.22,9.55,11187.5127,89,13.3416,{"date":640,"open":641,"high":642,"low":641,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-29",12.25,13.16,12.7691,-0.0613,-0.48,10155,95,12.8237,{"date":650,"open":651,"high":652,"low":651,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-28",12.77,12.92,12.8304,-0.547,-4.09,1526.078,47,12.8734,{"date":660,"open":661,"high":662,"low":661,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-27",13.34,13.4801,13.3774,0.114,0.86,2762.2,43,13.4059,{"date":670,"open":671,"high":672,"low":673,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-24",13.395,13.86,13.2634,-0.4435,-3.24,9087.2,97,13.6254,{"date":680,"open":681,"high":682,"low":683,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-23",13.47,13.71,13.44,13.7069,-0.3813,-2.71,15445,155,13.5658,{"date":691,"open":692,"high":693,"low":694,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":559,"vwap":699},"2026-07-22",14.17,14.37,13.92,14.0882,0.9787,7.47,7218,14.0187,{"date":701,"open":702,"high":703,"low":702,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-21",12.725,13.11,13.1095,0.8641,7.06,7281,70,12.9887,{"date":711,"open":712,"high":712,"low":20,"close":20,"change":713,"percent_change":714,"volume":715,"transactions":215,"vwap":716},"2026-07-20",12.65,-0.1786,-1.44,5892.1,12.4442,{"date":718,"open":719,"high":719,"low":720,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":205,"vwap":724},"2026-07-17",12.7,12.424,-0.2856,-2.25,535,12.5302,{"date":726,"open":727,"high":727,"low":728,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":732,"vwap":733},"2026-07-16",13.46,12.7096,-1.3041,-9.31,4134.1,50,12.8597,{"date":735,"open":736,"high":737,"low":738,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":743,"vwap":744},"2026-07-15",14.05,14.11,13.57,14.0137,0.1564,1.13,2165.27,39,13.7505,{"date":746,"open":747,"high":748,"low":749,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":285,"vwap":754},"2026-07-14",14.55,14.56,13.79,13.8573,0.4385,3.27,3400.555,14.395,{"date":756,"open":757,"high":757,"low":758,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":762,"vwap":763},"2026-07-13",13.43,13.4188,-0.6392,-4.55,528,37,13.4785,{"date":765,"open":766,"high":766,"low":682,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-07-10",14.06,14.058,0.141,1.01,700,{"date":772,"open":773,"high":774,"low":773,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-07-09",13.78,13.95,13.917,0.432,3.2,5300,{"date":780,"open":749,"high":781,"low":782,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-07-08",13.9,13.15,13.485,-0.497,-3.55,30100,{"date":788,"open":694,"high":789,"low":694,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-07-07",13.982,-0.972,-6.5,600,{"date":794,"open":795,"high":795,"low":796,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-07-06",14.97,14.4,14.954,0.352,2.41,1800,{"date":802,"open":747,"high":803,"low":754,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-07-02",14.79,14.602,1.06,7.83,4800,{"date":809,"open":810,"high":811,"low":810,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-07-01",13.54,14.23,13.542,-0.069,-0.51,3800,{"date":817,"open":818,"high":819,"low":820,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-06-30",13.67,13.76,13.38,13.611,-0.355,-2.54,2000,{"date":826,"open":827,"high":737,"low":828,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-06-29",14,13.73,13.966,-0.463,-3.21,3700,{"date":834,"open":835,"high":836,"low":837,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-06-26",14.53,14.92,14.429,0.208,1.46,6400,{"date":842,"open":843,"high":844,"low":843,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-06-25",14.09,14.46,14.221,0.442,3.21,7000,{"date":850,"open":851,"high":796,"low":852,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-06-24",14.27,13.505,13.779,-1.206,-8.05,2900,{"date":858,"open":859,"high":860,"low":861,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-06-23",15.07,15.36,14.985,-1.301,-7.99,1200,{"date":866,"open":867,"high":868,"low":869,"close":868,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":868},"2026-06-22",16.215,16.286,16.032,-0.711,-4.18,4100,{"date":874,"open":875,"high":876,"low":877,"close":878,"change":879,"percent_change":880,"volume":815,"transactions":9,"vwap":878},"2026-06-18",18.16,18.21,16.7,16.997,-0.567,-3.23,{"date":882,"open":575,"high":883,"low":884,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-06-17",19.75,17.564,-0.944,-5.1,9100,{"date":889,"open":890,"high":891,"low":890,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-06-16",18.28,18.665,18.508,0.877,4.97,3600,{"date":897,"open":898,"high":899,"low":900,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-06-15",17.99,18.1,17.53,17.631,1.788,11.29,14200,{"date":906,"open":907,"high":908,"low":907,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-06-12",14.99,16.030001,15.843,0.766,5.08,6200,{"date":914,"open":915,"high":916,"low":917,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-06-11",13.8,15.2,13.74,15.077,1.416,10.37,41000,{"date":923,"open":924,"high":924,"low":925,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-06-10",14.91,13.661,-1.818,-11.74,10300,{"date":930,"open":931,"high":931,"low":932,"close":933,"change":557,"percent_change":934,"volume":935,"transactions":9,"vwap":933},"2026-06-09",15.69,14.59,15.479,-1.15,4900,{"date":937,"open":938,"high":938,"low":939,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-06-08",15.99,15.659,-0.241,-1.52,5200,{"date":944,"open":945,"high":945,"low":946,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-06-05",17.88,15.9,-3.028,-16,40000,{"date":951,"open":952,"high":953,"low":954,"close":955,"change":956,"percent_change":957,"volume":912,"transactions":9,"vwap":955},"2026-06-04",19.13,19.6,18.9,18.928,0.275,1.47,{"date":959,"open":960,"high":961,"low":962,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-06-03",18.54,19,18.525,18.653,-0.698,-3.61,19500,{"date":968,"open":969,"high":970,"low":971,"close":970,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":970},"2026-06-02",19.25,19.351,18.42,0.433,2.29,24900,{"date":976,"open":977,"high":978,"low":979,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-06-01",18.4,18.99,17.98,18.918,-0.495,-2.55,88300,{"date":985,"open":986,"high":987,"low":988,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-05-29",18.96,20.18,18.91,19.413,0.46,2.43,10100,{"date":994,"open":995,"high":996,"low":997,"close":998,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":998},"2026-05-28",17.64,19.1,17.55,18.953,0.376,2.02,12500,{"date":1003,"open":1004,"high":1004,"low":1005,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-05-27",19.27,18.577,-1.465,-7.31,24000,{"date":1010,"open":1011,"high":1012,"low":1011,"close":1012,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1012},"2026-05-26",19.52,20.042,1.305,6.96,20400,{"date":1017,"open":961,"high":1018,"low":1019,"close":1020,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1020},"2026-05-22",19.17,18.45,18.737,-0.262,-1.38,47500,{"date":1025,"open":875,"high":1026,"low":875,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-05-21",19.12,18.999,0.37,1.99,11700,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1036,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1036},"2026-05-20",17.86,18.799,17.782,18.629,0.814,4.57,12400,{"date":1041,"open":59,"high":1042,"low":1043,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-05-19",18.83,17.5,17.815,-1.748,-8.94,78600,{"date":1049,"open":1050,"high":1050,"low":1051,"close":1052,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1052},"2026-05-18",19.74,19.45,19.563,0.306,1.59,34000,{"date":1057,"open":181,"high":1058,"low":1059,"close":1060,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1060},"2026-05-15",19.695,19.2,19.257,-2.819,-12.77,10600,{"date":1065,"open":391,"high":1066,"low":1067,"close":1068,"change":1069,"percent_change":1070,"volume":912,"transactions":9,"vwap":1068},"2026-05-14",22.55,21.72,22.076,-1.025,-4.44,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1076,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1076},"2026-05-13",23.46,23.55,22.95,23.101,-0.377,-1.61,13600,{"date":1081,"open":1082,"high":1083,"low":1084,"close":1083,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1083},"2026-05-12",23.01,23.478,22.15,-0.264,-1.11,10000,{"date":1089,"open":1090,"high":1091,"low":331,"close":1092,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1092},"2026-05-11",23.5,23.98,23.742,1.556,7.01,5900,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1101,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1101},"2026-05-08",21.93,22.26,21.8,22.186,1.09,5.17,26400,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1109,"change":1110,"percent_change":1111,"volume":1095,"transactions":9,"vwap":1109},"2026-05-07",23.18,23.7,21.096001,-0.548,-2.53,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1117,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1117},"2026-05-06",21.59,21.75,21.202,21.644,2.125,10.89,26200,{"date":1122,"open":1123,"high":1123,"low":1124,"close":1124,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1124},"2026-05-05",20.16,19.519,0.25,1.3,4000,{"date":1129,"open":565,"high":1130,"low":1131,"close":1132,"change":1133,"percent_change":80,"volume":1134,"transactions":9,"vwap":1132},"2026-05-04",19.84,19.14,19.269,-0.156,5100,{"date":1136,"open":1137,"high":552,"low":1138,"close":1138,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1138},"2026-05-01",20.12,19.425,-0.894,-4.4,4300,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1147,"change":1148,"percent_change":1149,"volume":856,"transactions":9,"vwap":1147},"2026-04-30",19.815,20.38,19.65,20.319,1.248,6.54,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1155,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1155},"2026-04-29",19.445,19.48,18.87,19.070999,-0.795,-4,8200,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1164,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1164},"2026-04-28",20.8,20.96,19.8,19.866,-2.47,-11.06,22500,{"date":1169,"open":1170,"high":411,"low":309,"close":1171,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1171},"2026-04-27",23.09,22.336,-1.838,-7.6,23100,{"date":1176,"open":1177,"high":352,"low":1177,"close":1178,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1178},"2026-04-24",21.896,24.174,3.558,17.26,48800,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1187,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1187},"2026-04-23",20.4,20.87,19.56,20.616,-0.324,-1.55,15700,{"date":1192,"open":552,"high":549,"low":552,"close":1193,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1193},"2026-04-22",20.94,0.93,4.65,6100,{"date":1198,"open":1199,"high":1199,"low":1200,"close":1200,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1200},"2026-04-21",22.014999,20.01,-2.154,-9.72,11600,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1207,"change":1209,"percent_change":1210,"volume":1095,"transactions":9,"vwap":1207},"2026-04-20",21.94,22.164,21.63,-0.668,-2.93,{"date":1212,"open":1098,"high":1213,"low":1098,"close":1214,"change":634,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1214},"2026-04-17",23.34,22.832,5.65,9600,{"date":1218,"open":543,"high":1219,"low":543,"close":1220,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1220},"2026-04-16",22.030001,21.612,-0.008,-0.04,19100,{"date":1225,"open":320,"high":1226,"low":1227,"close":1227,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1227},"2026-04-15",22.72,21.62,-2.266,-9.49,8900,{"date":1232,"open":352,"high":352,"low":1233,"close":1234,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1234},"2026-04-14",23.74,23.886,0.84,3.64,3100,{"date":1239,"open":1240,"high":1240,"low":1241,"close":1242,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1242},"2026-04-13",24.1,22.84,23.046,-1.552,-6.31,8300,{"date":1247,"open":1248,"high":1249,"low":1248,"close":1250,"change":1251,"percent_change":991,"volume":1252,"transactions":9,"vwap":1250},"2026-04-10",24.58,25,24.598,0.583,11300,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1258,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1258},"2026-04-09",23.895,24.31,23.675,24.014999,0.362,1.53,7500,{"date":1263,"open":1264,"high":1264,"low":1265,"close":1266,"change":919,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1266},"2026-04-08",24.67,23.195,23.653,6.37,11100,{"date":1270,"open":1271,"high":1272,"low":1273,"close":1272,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1272},"2026-04-07",21.65,22.237,21.56,0.644,2.98,4400,{"date":1278,"open":1279,"high":1279,"low":300,"close":1280,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1280},"2026-04-06",22.17,21.593,-0.53,-2.4,10900,{"date":1285,"open":1286,"high":1287,"low":1286,"close":1287,"change":1288,"percent_change":1289,"volume":848,"transactions":9,"vwap":1287},"2026-04-02",19.68,22.123,0.186,0.85,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1295,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1295},"2026-04-01",21.255,22.58,21.216,21.937,2.052,10.32,20500,{"date":1300,"open":191,"high":1301,"low":969,"close":1302,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1302},"2026-03-31",20.02,19.885,1.765,9.74,14900,{"date":1307,"open":952,"high":952,"low":1308,"close":1309,"change":1310,"percent_change":1311,"volume":1245,"transactions":9,"vwap":1309},"2026-03-30",17.83,18.12,0.373,2.1,{"date":1313,"open":1314,"high":1315,"low":1314,"close":1316,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1316},"2026-03-27",16.85,18.22,17.747,0.867,5.14,10200,{"date":1321,"open":1322,"high":1322,"low":1323,"close":1324,"change":1325,"percent_change":1140,"volume":1326,"transactions":9,"vwap":1324},"2026-03-26",17.686,16.76,16.88,-0.777,6600,{"date":1328,"open":1329,"high":875,"low":1330,"close":1330,"change":1331,"percent_change":1332,"volume":1298,"transactions":9,"vwap":1330},"2026-03-25",18.11,17.657,0.855,5.09,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1338,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1338},"2026-03-24",15.79,16.87,15.65,16.802,0.353,2.15,19600,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1347,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1347},"2026-03-23",16.59,17.27,16.301,16.449,0.736,4.68,50100,{"date":1352,"open":877,"high":877,"low":1353,"close":1354,"change":1355,"percent_change":1356,"volume":1341,"transactions":9,"vwap":1354},"2026-03-20",15.41,15.713,-1.145,-6.79,{"date":1358,"open":1359,"high":1360,"low":1359,"close":1361,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1361},"2026-03-19",15.34,16.99,16.858,-2.691,-13.77,46900,{"date":1366,"open":1367,"high":1368,"low":1369,"close":1370,"change":1371,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1370},"2026-03-18",19.73,20.27,19.41,19.549,-1.805,-8.45,33200,{"date":1375,"open":1376,"high":1376,"low":1377,"close":1378,"change":1379,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1378},"2026-03-17",21.88,21.19,21.354,0.272,1.29,8000,{"date":1383,"open":549,"high":1115,"low":1384,"close":1385,"change":1386,"percent_change":741,"volume":928,"transactions":9,"vwap":1385},"2026-03-16",20.68,21.082001,0.235,{"date":1388,"open":309,"high":309,"low":1389,"close":1390,"change":1391,"percent_change":1392,"volume":807,"transactions":9,"vwap":1390},"2026-03-13",20.57,20.847,-1.918,-8.43,{"date":1394,"open":1395,"high":1396,"low":1397,"close":1398,"change":1399,"percent_change":1400,"volume":832,"transactions":9,"vwap":1398},"2026-03-12",23.24,23.78,22.65,22.765,-0.806,-3.42,{"date":1402,"open":289,"high":1403,"low":1404,"close":1403,"change":1405,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1403},"2026-03-11",23.571,22.5,-1.039,-4.22,7300,{"date":1409,"open":1410,"high":351,"low":1410,"close":1411,"change":1412,"percent_change":1413,"volume":1120,"transactions":9,"vwap":1411},"2026-03-10",24.21,24.61,0.724,3.03,{"date":1415,"open":1208,"high":1416,"low":1417,"close":1234,"change":1418,"percent_change":769,"volume":1419,"transactions":9,"vwap":1234},"2026-03-09",23.89,20.767,0.239,23300,{"date":1421,"open":1422,"high":1423,"low":1422,"close":1424,"change":1425,"percent_change":1426,"volume":778,"transactions":9,"vwap":1424},"2026-03-06",22.62,24.059999,23.647,0.066,0.28,{"date":1428,"open":1429,"high":1430,"low":1431,"close":1432,"change":1433,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1432},"2026-03-05",23.4,23.93,22.875,23.581,-1.318,-5.29,27400,{"date":1437,"open":1438,"high":1438,"low":1439,"close":1439,"change":1440,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1439},"2026-03-04",25.87,24.899,0.274,1.11,8600,{"date":1444,"open":1445,"high":1445,"low":1446,"close":1447,"change":1448,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1447},"2026-03-03",25.4,23.6,24.625,-4.575,-15.67,29700,{"date":1452,"open":1453,"high":1453,"low":1454,"close":1455,"change":1456,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1455},"2026-03-02",30.66,27.31,29.2,-0.542,-1.82,12600,{"date":1460,"open":1461,"high":1462,"low":1463,"close":1464,"change":1465,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1464},"2026-02-27",29.7,30.09,29.43,29.742,1.177,4.12,19200,{"date":1469,"open":1470,"high":1471,"low":1470,"close":1472,"change":1473,"percent_change":1474,"volume":1095,"transactions":9,"vwap":1472},"2026-02-26",26.68,28.61,28.565,1.146,4.18,{"date":1476,"open":1477,"high":1478,"low":1479,"close":1480,"change":1481,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1480},"2026-02-25",27.35,28.22,26.838,27.419,0.384,1.42,6900,{"date":1485,"open":1486,"high":1487,"low":1488,"close":1489,"change":1490,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1489},"2026-02-24",24.991,27.26,24.96,27.035,-0.08,-0.3,36300,{"date":1494,"open":1495,"high":1496,"low":1497,"close":1498,"change":1499,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1498},"2026-02-23",27.29,27.8,26.45,27.115,0.655,2.48,9900,{"date":1503,"open":1504,"high":1505,"low":1249,"close":1506,"change":1507,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1506},"2026-02-20",26.3,27.15,26.46,-1.314,-4.73,19400,{"date":1511,"open":1512,"high":1513,"low":1514,"close":1515,"change":1516,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1515},"2026-02-19",26.49,28.1,26.425,27.774,0.216,0.78,17600,{"date":1520,"open":1521,"high":1522,"low":1523,"close":1524,"change":1525,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1524},"2026-02-18",27.55,28.35,27.36,27.558,1.161,4.4,12000,{"date":1529,"open":1530,"high":1531,"low":1532,"close":1533,"change":1534,"percent_change":1535,"volume":1407,"transactions":9,"vwap":1533},"2026-02-17",26.23,26.96,24.395,26.397,-1.577,-5.64,{"date":1537,"open":1538,"high":1539,"low":1538,"close":1540,"change":1541,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1540},"2026-02-13",26.2,28.184,27.974,3.164,12.75,6500,{"date":1545,"open":1546,"high":1547,"low":1548,"close":1548,"change":1549,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1548},"2026-02-12",27.3,28,24.81,-2.828,-10.23,12300,{"date":1553,"open":1547,"high":1547,"low":1554,"close":1555,"change":1556,"percent_change":1557,"volume":1543,"transactions":9,"vwap":1555},"2026-02-11",26.555,27.638,1.354,5.15,{"date":1559,"open":1438,"high":1560,"low":1561,"close":1562,"change":1563,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1562},"2026-02-10",26.295,25.753,26.284,0.201,0.77,3500,{"date":1567,"open":1568,"high":1569,"low":1568,"close":1570,"change":1571,"percent_change":1304,"volume":1268,"transactions":9,"vwap":1570},"2026-02-09",25.16,26.11,26.083,2.314,{"date":1573,"open":289,"high":1574,"low":289,"close":1574,"change":1575,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1574},"2026-02-06",23.769,2.625,12.41,5600,{"date":1579,"open":1580,"high":390,"low":1581,"close":1581,"change":1582,"percent_change":1583,"volume":1001,"transactions":9,"vwap":1581},"2026-02-05",23.32,21.144,-3.603,-14.56,{"date":1585,"open":1506,"high":1506,"low":1586,"close":1587,"change":1588,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1587},"2026-02-04",23.57,24.747,-0.209,-0.84,9000,{"date":1592,"open":1593,"high":1594,"low":1595,"close":1596,"change":1597,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1596},"2026-02-03",25.28,25.45,24.13,24.956,1.89,8.19,22700,{"date":1601,"open":1602,"high":1602,"low":1603,"close":1604,"change":1605,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1604},"2026-02-02",24.18,22.36,23.066,0.283,1.24,10500,{"date":1609,"open":1610,"high":1611,"low":1422,"close":1612,"change":1613,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1612},"2026-01-30",25.68,26.549,22.783,-6.949,-23.37,30300,{"date":1617,"open":19,"high":19,"low":1618,"close":1619,"change":1620,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1619},"2026-01-29",28.3,29.732,-2.456,-7.63,38700,{"date":1624,"open":1625,"high":1626,"low":1627,"close":1628,"change":973,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1628},"2026-01-28",31.09,32.525,30.825,32.188,7.66,15500,{"date":1632,"open":1633,"high":1634,"low":1635,"close":1636,"change":1637,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1636},"2026-01-27",29.02,30.040001,27.895,29.898,0.441,1.5,17900,{"date":1641,"open":1642,"high":1642,"low":1643,"close":1643,"change":1644,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1643},"2026-01-26",31.61,29.457,0.749,2.61,15100,{"date":1648,"open":1649,"high":1650,"low":1649,"close":1651,"change":1652,"percent_change":1653,"volume":1442,"transactions":9,"vwap":1651},"2026-01-23",27.795,28.91,28.708,1.186,4.31,{"date":1655,"open":1656,"high":1657,"low":1656,"close":1658,"change":1659,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1658},"2026-01-22",25.878,27.98,27.522,1.155,4.38,17500,{"date":1663,"open":1664,"high":1664,"low":1665,"close":1666,"change":1667,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1666},"2026-01-21",27.34,26.126,26.367,0.046,0.17,5700,{"date":1671,"open":1672,"high":1673,"low":1674,"close":1675,"change":1676,"percent_change":1677,"volume":966,"transactions":9,"vwap":1675},"2026-01-20",25.65,26.4,25.5,26.321,2.03,8.36,{"date":1679,"open":1680,"high":1681,"low":1682,"close":1681,"change":1683,"percent_change":557,"volume":1134,"transactions":9,"vwap":1681},"2026-01-16",24.08,24.291,24.031,-0.043,{"date":1685,"open":1686,"high":1687,"low":1686,"close":1688,"change":1689,"percent_change":1690,"volume":895,"transactions":9,"vwap":1688},"2026-01-15",23.84,24.43,24.334,-0.026,-0.11,{"date":1692,"open":1693,"high":1693,"low":352,"close":1694,"change":1695,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1694},"2026-01-14",24.6,24.36,-0.185,-0.75,1700,{"date":1699,"open":1700,"high":1701,"low":1702,"close":1703,"change":1704,"percent_change":1705,"volume":1551,"transactions":9,"vwap":1703},"2026-01-13",24.15,24.57,23.87,24.545,0.617,2.58,{"date":1707,"open":1686,"high":1708,"low":390,"close":1709,"change":1710,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1709},"2026-01-12",24.145,23.928,1.68,7.55,5800,{"date":1714,"open":300,"high":1715,"low":300,"close":1715,"change":1716,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1715},"2026-01-09",22.248,0.833,3.89,9700,{"date":1720,"open":1721,"high":1721,"low":1722,"close":1723,"change":1724,"percent_change":1725,"volume":1276,"transactions":9,"vwap":1723},"2026-01-08",21.46,20.82,21.415,-0.539,-2.46,{"date":1727,"open":1728,"high":1729,"low":1185,"close":1730,"change":1731,"percent_change":1732,"volume":1134,"transactions":9,"vwap":1730},"2026-01-07",20.9,22.068001,21.954,-0.351,-1.57,{"date":1734,"open":1735,"high":1736,"low":1735,"close":1737,"change":1738,"percent_change":1739,"volume":1543,"transactions":9,"vwap":1737},"2026-01-06",21.15,22.39,22.305,2.08,10.28,{"date":1741,"open":1742,"high":1743,"low":1744,"close":1745,"change":1746,"percent_change":894,"volume":1483,"transactions":9,"vwap":1745},"2026-01-05",20.14,20.946,20.07,20.225,0.957,{"date":1748,"open":1059,"high":1749,"low":1750,"close":1749,"change":972,"percent_change":1751,"volume":1127,"transactions":9,"vwap":1749},"2026-01-02",19.268,18.35,2.3,{"date":1753,"open":1754,"high":1754,"low":1755,"close":1756,"change":1757,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1756},"2025-12-31",19.28,18.79,18.835,-0.763,-3.89,2600,{"date":1761,"open":1762,"high":1763,"low":952,"close":1764,"change":1765,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1764},"2025-12-30",19.5,19.83,19.598,0.834,4.44,7600,{"date":1769,"open":573,"high":1059,"low":1315,"close":1770,"change":1771,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1770},"2025-12-29",18.764,-2.458,-11.58,12900,{"date":1775,"open":1162,"high":1776,"low":1777,"close":1776,"change":1778,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1776},"2025-12-26",21.222,20.93,0.341,1.63,900,{"date":1782,"open":1185,"high":1783,"low":1784,"close":1783,"change":1588,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1783},"2025-12-24",20.881,20.474,-0.99,2500,{"date":1788,"open":1789,"high":1790,"low":1789,"close":1791,"change":1792,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1791},"2025-12-23",20.3,21.1,21.09,0.229,1.1,2100,{"date":1796,"open":230,"high":1797,"low":1798,"close":1799,"change":1800,"percent_change":1801,"volume":1786,"transactions":9,"vwap":1799},"2025-12-22",21.040001,20.26,20.861,1.225,6.24,{"date":1803,"open":1804,"high":1805,"low":1806,"close":1807,"change":1808,"percent_change":1474,"volume":1809,"transactions":9,"vwap":1807},"2025-12-19",19.279,19.67,19.143,19.636,0.787,3000,{"date":1811,"open":1059,"high":1059,"low":575,"close":1812,"change":1813,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1812},"2025-12-18",18.849,0.012,0.06,18300,{"date":1817,"open":1818,"high":1819,"low":977,"close":1819,"change":1820,"percent_change":355,"volume":872,"transactions":9,"vwap":1819},"2025-12-17",18.67,18.837,0.448,{"date":1822,"open":1823,"high":1824,"low":899,"close":1825,"change":1826,"percent_change":831,"volume":1095,"transactions":9,"vwap":1825},"2025-12-16",18.73,18.95,18.389,-0.61,{"date":1828,"open":1829,"high":1027,"low":1829,"close":1027,"change":1830,"percent_change":1831,"volume":895,"transactions":9,"vwap":1027},"2025-12-15",18.97,0.574,3.12,{"date":1833,"open":1834,"high":1835,"low":1836,"close":1837,"change":1838,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1837},"2025-12-12",19.61,19.77,17.84,18.425,-0.485,-2.56,34400,{"date":1842,"open":1843,"high":1018,"low":1843,"close":988,"change":1844,"percent_change":1845,"volume":1607,"transactions":9,"vwap":988},"2025-12-11",17.41,1.822,10.66,{"date":1847,"open":1848,"high":1849,"low":1848,"close":1849,"change":1850,"percent_change":1851,"volume":770,"transactions":9,"vwap":1849},"2025-12-10",16.32,17.087999,0.098,0.58,{"date":1853,"open":1854,"high":1360,"low":1854,"close":1360,"change":1855,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1360},"2025-12-09",15.54,1.714,11.22,1100,{"date":1859,"open":1337,"high":1337,"low":1860,"close":1860,"change":1861,"percent_change":1862,"volume":792,"transactions":9,"vwap":1860},"2025-12-08",15.276,-0.279,-1.79,{"date":1864,"open":1865,"high":1866,"low":1867,"close":1867,"change":1868,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1867},"2025-12-05",16.08,16.21,15.555,-0.295,-1.86,500,{"date":1872,"open":1359,"high":1873,"low":1359,"close":1873,"change":1874,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1873},"2025-12-04",15.85,0.325,2.09,2700,{"date":1878,"open":1879,"high":1879,"low":1880,"close":1880,"change":1881,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1880},"2025-12-03",16.01,15.525,-0.258,-1.63,1500,{"date":1885,"open":1886,"high":1887,"low":1886,"close":1887,"change":1888,"percent_change":1889,"volume":864,"transactions":9,"vwap":1887},"2025-12-02",15.27,15.783,-0.502,-3.08,{"date":1891,"open":1892,"high":1892,"low":1893,"close":1894,"change":1895,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1894},"2025-12-01",16.53,16.089001,16.285,0.443,2.8,2200,{"date":1899,"open":1873,"high":1900,"low":1901,"close":1901,"change":1221,"percent_change":1902,"volume":1780,"transactions":9,"vwap":1901},"2025-11-28",16.11,15.842,-0.05,{"date":1904,"open":1905,"high":1873,"low":1906,"close":1873,"change":957,"percent_change":1907,"volume":1780,"transactions":9,"vwap":1873},"2025-11-26",14.8,14.76,10.22,{"date":1909,"open":796,"high":1910,"low":1911,"close":1912,"change":1913,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1912},"2025-11-25",14.51,14.36,14.38,-0.124,-0.85,24500,{"date":1917,"open":661,"high":1918,"low":661,"close":1918,"change":1919,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1918},"2025-11-24",14.504,1.052,7.82,200,{"date":1923,"open":1924,"high":1925,"low":1926,"close":1926,"change":846,"percent_change":1927,"volume":1063,"transactions":9,"vwap":1926},"2025-11-21",13.471,13.55,13.452,3.4,{"date":1929,"open":1930,"high":836,"low":1931,"close":1931,"change":1932,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1931},"2025-11-20",14.89,13.01,-1.851,-12.46,17700,{"date":1936,"open":1937,"high":1937,"low":1938,"close":1939,"change":1940,"percent_change":184,"volume":1897,"transactions":9,"vwap":1939},"2025-11-19",15.39,14.78,14.861,0.206,{"date":1942,"open":1943,"high":1944,"low":1945,"close":1946,"change":1947,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1946},"2025-11-18",14.269,14.687,14.26,14.655,-0.085,-0.58,3900,{"date":173,"open":1951,"high":1951,"low":1952,"close":1952,"change":1953,"percent_change":303,"volume":168,"transactions":9,"vwap":1952},15.33,14.74,-0.59]