[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NETG":3,"homepage-market-summary":26,"stock-historical-NETG":168},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"NETG","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 NET Daily ETF","Nasdaq",null,"ETF",true,{"close":13,"open":14,"high":15,"low":16,"prev_close":17,"change":18,"percent_change":19,"volume":20,"transactions":9,"vwap":9,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},25.6,24.4,26.47,24.2,24.09,1.51,6.27,149380.694897,26.84,7.4,140010.21832509502,93.6,221,{"status":27,"indices":28,"watchlist":70,"sectors":93,"benchmarks":148},"success",[29,36,43,50,57,63],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":11,"sparkline":35,"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":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":11,"sparkline":42,"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":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":11,"sparkline":49,"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":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":11,"sparkline":56,"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":58,"name":59,"price":60,"change":61,"pct_change":34,"is_up":11,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":11,"sparkline":69,"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",[71,78,86],{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":11,"sparkline":77,"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":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":84,"sparkline":85,"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":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":11,"sparkline":92,"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",[94,99,104,109,114,119,124,129,134,139,143],{"name":95,"etf":96,"change":97,"price":98,"is_up":11},"Technology","XLK",0.56,200.93,{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Financials","XLF",0.73,53.88,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":110,"etf":111,"change":112,"price":113,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Energy","XLE",0.99,63.44,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Materials","XLB",1.31,49.5,{"name":135,"etf":136,"change":137,"price":138,"is_up":84},"Real Estate","XLRE",-0.34,40.67,{"name":140,"etf":141,"change":112,"price":142,"is_up":11},"Utilities","XLU",39.97,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Comm Services","XLC",1.17,111.61,[149,154,159,164],{"ticker":150,"name":151,"price":152,"change":153,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":160,"name":161,"price":162,"change":163,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":165,"name":166,"price":167,"change":34,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":25,"page":169,"page_size":170,"total_pages":169,"summary":171,"data":176},1,1000,{"period_high":21,"period_low":22,"average_volume":172,"total_volume":173,"period_return":174,"latest_close":13,"start_date":175,"end_date":5},140010,30942258.249846,84.57,"2025-11-17",[177,180,190,201,211,220,230,240,250,261,272,283,293,304,315,326,336,347,358,369,380,391,402,412,423,433,444,454,464,474,484,495,506,516,527,538,549,558,568,579,590,601,612,623,633,643,654,665,676,687,698,709,720,730,740,750,761,771,782,791,801,809,817,826,834,842,851,860,868,876,885,894,902,911,920,927,935,944,952,958,966,974,983,990,999,1008,1016,1025,1033,1041,1050,1058,1067,1075,1082,1091,1099,1107,1116,1124,1132,1141,1149,1158,1166,1174,1182,1189,1197,1205,1214,1223,1231,1240,1247,1254,1261,1270,1278,1286,1293,1302,1311,1317,1325,1332,1340,1348,1355,1363,1369,1378,1384,1393,1401,1409,1417,1426,1435,1442,1451,1460,1468,1477,1484,1493,1499,1508,1516,1523,1532,1540,1549,1556,1564,1571,1579,1588,1595,1604,1610,1617,1625,1632,1641,1648,1655,1664,1672,1680,1689,1697,1703,1711,1718,1726,1732,1739,1747,1755,1761,1770,1777,1782,1787,1794,1801,1808,1813,1819,1825,1832,1837,1842,1846,1852,1859,1868,1874,1882,1888,1894,1901,1908,1916,1924,1932,1939,1945,1950,1956,1961,1969,1973,1979,1985,1991,1998,2005,2010,2016],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":18,"percent_change":19,"volume":20,"transactions":178,"vwap":179},832,25.4572,{"date":181,"open":182,"high":183,"low":184,"close":17,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-02",24.47,24.83,23.6741,-0.4667,-1.9,64049.819707,432,24.2273,{"date":191,"open":192,"high":193,"low":194,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-10-01",24.25,24.74,23.81,24.5567,0.6667,2.79,105275.76285,416,24.4696,{"date":202,"open":203,"high":204,"low":205,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-30",25.04,25.25,23.89,-0.6466,-2.64,44574.144019,310,24.4184,{"date":212,"open":213,"high":213,"low":16,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-29",24.98,24.5366,-0.4637,-1.85,38388.303151,313,24.5105,{"date":221,"open":222,"high":223,"low":222,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-28",23.05,25.27,25.0003,0.8687,3.6,106251.202636,543,24.6843,{"date":231,"open":232,"high":15,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-25",25.8,23.8,24.1316,-1.4584,-5.7,80781.966925,675,24.6245,{"date":241,"open":242,"high":21,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-24",24.38,24.27,25.59,0.7288,2.93,71523.95228,603,25.44,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-23",25.97,26.48,24.695,24.8612,-0.0395,-0.16,86527.697992,536,25.4694,{"date":262,"open":263,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-22",25.22,25.32,24.05,24.9007,0.1907,0.77,51562.886697,528,24.7945,{"date":273,"open":274,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-21",21.25,24.7199,21.14,24.71,3.38,15.85,84060.004421,842,23.458,{"date":284,"open":285,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-18",22.74,19.8,21.33,-1.1896,-5.28,81381.896386,749,20.428,{"date":294,"open":295,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-17",20.78,22.75,20.2401,22.5196,1.2674,5.96,43696.360177,455,22.0797,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-16",20.99,22.52,20.8338,21.2522,-0.3104,-1.44,40227.94528,331,21.8171,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-15",20.76,22.51,20.72,21.5626,-0.5257,-2.38,62780.931308,447,21.2977,{"date":327,"open":286,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-14",22.55,19.29,22.0883,3.0979,16.31,233172.881659,1025,21.0793,{"date":337,"open":338,"high":339,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-11",19.88,20.1555,18.655,18.9904,-0.6846,-3.48,25797.773715,312,19.3719,{"date":348,"open":349,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-10",20,20.6,19.3,19.675,-0.3847,-1.92,39867.524511,368,19.922,{"date":359,"open":360,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-09",17.7,20.38,17.42,20.0597,3.4644,20.88,146576.076778,1335,19.3808,{"date":370,"open":371,"high":372,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-08",16.19,17.06,15.24,16.5953,0.6706,4.21,26157.254069,332,16.3404,{"date":381,"open":382,"high":383,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-04",16.185,16.59,15.86,15.9247,-0.7507,-4.5,29571.960337,273,16.3271,{"date":392,"open":393,"high":394,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-03",16.22,16.8894,15.75,16.6754,1.371,8.96,325445.762268,869,16.5801,{"date":403,"open":404,"high":404,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-02",16.72,14.94,15.3044,-1.5399,-9.14,80339.6908,618,15.5176,{"date":413,"open":414,"high":415,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-09-01",19.14,19.1403,16.8001,16.8443,-2.6234,-13.48,79440.55951,569,17.3302,{"date":424,"open":425,"high":286,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-31",18.85,18.37,19.4677,0.8877,4.78,89315.3578,459,19.3398,{"date":434,"open":435,"high":436,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-28",19.56,19.62,18.555,18.58,-1.206,-6.1,40880.9288,453,18.9095,{"date":445,"open":446,"high":447,"low":446,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-27",17.86,19.9,19.786,2.8187,16.61,115617.418404,877,19.0653,{"date":455,"open":456,"high":457,"low":456,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-26",15.62,17.55,16.9673,0.8088,5.01,52332.836642,378,16.7594,{"date":465,"open":466,"high":466,"low":467,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-25",17.33,15.63,16.1585,-0.3701,-2.24,50720.611341,398,16.3391,{"date":475,"open":476,"high":477,"low":478,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-24",17.3,17.64,16.5286,-1.5403,-8.52,38693.273072,375,17.0517,{"date":485,"open":486,"high":487,"low":488,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-21",16.5,18.1,15.87,18.0689,1.7348,10.62,51702.234706,472,17.3364,{"date":496,"open":497,"high":498,"low":499,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-20",17.63,17.83,16.2995,16.3341,-1.5514,-8.67,36652.6588,364,17.0463,{"date":507,"open":508,"high":508,"low":509,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-19",19.17,17.24,17.8855,-1.2828,-6.69,57010.371,505,17.9522,{"date":517,"open":518,"high":519,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-18",19.28,20.27,18.8,19.1683,-0.9273,-4.61,59200.676093,512,19.2452,{"date":528,"open":529,"high":530,"low":531,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-17",20.86,21.03,19.655,20.0956,-1.0733,-5.07,69912.759579,571,20.0062,{"date":539,"open":540,"high":541,"low":542,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-14",22.905,23.35,21.05,21.1689,-2.2556,-9.63,42650.7804,516,21.965,{"date":550,"open":542,"high":551,"low":542,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-13",23.44,23.4245,2.6653,12.84,55185.382916,598,22.7383,{"date":559,"open":560,"high":561,"low":560,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-12",20.32,21.91,20.7592,0.536,2.65,57761.650536,523,21.2474,{"date":569,"open":570,"high":571,"low":572,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-11",20.34,21.06,18.825,20.2232,-0.4168,-2.02,78010.277877,494,20.3589,{"date":580,"open":581,"high":582,"low":583,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-10",18.47,20.89,18.19,20.64,1.1905,6.12,150788.743222,1104,19.351,{"date":591,"open":592,"high":593,"low":594,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-07",20.81,22.3199,18.9,19.4495,2.1922,12.7,287784.549421,2262,20.7779,{"date":602,"open":603,"high":604,"low":605,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-08-06",17.41,18.27,17.1901,17.2573,-1.1031,-6.01,153262.189184,1151,19.4607,{"date":613,"open":614,"high":615,"low":616,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-08-05",19.78,19.91,18.31,18.3604,-1.3558,-6.88,66679.834382,476,19.323,{"date":624,"open":625,"high":615,"low":626,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-08-04",17.26,16.86,19.7162,2.4173,13.97,90039.6774,623,18.8219,{"date":634,"open":635,"high":636,"low":486,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-08-03",17.5,17.77,17.2989,0.372,2.2,60807.263169,325,17.4241,{"date":644,"open":645,"high":646,"low":647,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-31",17.85,18.7,16.46,16.9269,-0.5831,-3.33,38019.86164,372,17.4239,{"date":655,"open":656,"high":657,"low":658,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-30",16.57,17.6359,16.26,17.51,1.5576,9.76,67784.071401,567,17.2021,{"date":666,"open":667,"high":668,"low":669,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-29",15.32,16.98,15.1346,15.9524,0.6582,4.3,58628.288797,440,16.1915,{"date":677,"open":678,"high":679,"low":680,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-28",15.04,15.565,13.76,15.2942,-0.0761,-0.5,24024.85417,256,14.8943,{"date":688,"open":689,"high":690,"low":691,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-27",15.45,16,14.56,15.3703,0.2859,1.9,29277.775654,264,15.2986,{"date":699,"open":700,"high":701,"low":702,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-24",15.09,15.51,14.955,15.0844,0.0244,0.16,27821.5241,219,15.1335,{"date":710,"open":711,"high":712,"low":713,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":718,"vwap":719},"2026-07-23",16.07,16.65,14.88,15.06,-0.7772,-4.91,50255.486835,382,15.5385,{"date":721,"open":722,"high":723,"low":724,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":218,"vwap":729},"2026-07-22",15.6,16.14,15.35,15.8372,-0.4033,-2.48,39549.2491,15.7711,{"date":731,"open":732,"high":733,"low":690,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":738,"vwap":739},"2026-07-21",16.09,16.7,16.2405,0.0005,0,59973.2261,427,16.3228,{"date":741,"open":742,"high":743,"low":744,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":748,"vwap":749},"2026-07-20",16.97,17.2,16.24,-0.6546,-3.87,20374.3901,243,16.8106,{"date":751,"open":752,"high":753,"low":754,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":759,"vwap":760},"2026-07-17",15.07,17.37,14.651,16.8946,0.5446,3.33,96380.895097,522,16.2943,{"date":762,"open":332,"high":763,"low":764,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":769,"vwap":770},"2026-07-16",16.8582,15.6469,16.35,-0.0132,-0.08,74472.944171,460,16.2945,{"date":772,"open":773,"high":774,"low":775,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":780,"vwap":781},"2026-07-15",18.05,18.49,16.18,16.3632,-1.0715,-6.15,70484.287971,580,17.2251,{"date":783,"open":784,"high":636,"low":784,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":789,"vwap":790},"2026-07-14",15.9,17.4347,1.4278,8.92,75435.051776,745,17.0643,{"date":792,"open":456,"high":793,"low":794,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":799,"vwap":800},"2026-07-13",16.77,15.31,16.0069,0.1169,0.74,85733.815817,644,16.1366,{"date":802,"open":742,"high":803,"low":804,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-07-10",17.32,15.7,15.89,-0.85,-5.08,56400,{"date":810,"open":811,"high":812,"low":690,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-07-09",16.01,17.09,16.74,0.275,1.67,199200,{"date":818,"open":819,"high":820,"low":821,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-07-08",15.36,16.6,14.67,16.465,0.475,2.97,173600,{"date":827,"open":828,"high":486,"low":829,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-07-07",14.98,14.36,15.99,2.313,16.91,186800,{"date":835,"open":836,"high":837,"low":836,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-07-06",12.88,13.9,13.677,0.614,4.7,27500,{"date":843,"open":844,"high":845,"low":846,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-07-02",12.9,13.65,12.72,13.063,-0.458,-3.39,98000,{"date":852,"open":853,"high":854,"low":855,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-07-01",13.6,14.15,13.38,13.521,0.061,0.45,53600,{"date":861,"open":862,"high":863,"low":836,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-06-30",13,13.635,13.46,0.17,1.28,51800,{"date":869,"open":597,"high":870,"low":871,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-06-29",13.74,12.35,13.29,0.874,7.04,259800,{"date":877,"open":878,"high":879,"low":880,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-06-26",11.19,12.554,10.92,12.416,0.906,7.87,97900,{"date":886,"open":887,"high":888,"low":889,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-06-25",11.11,11.56,10.55,11.51,0.32,2.86,85100,{"date":895,"open":896,"high":897,"low":898,"close":878,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":878},"2026-06-24",11.12,11.63,10.955,-0.17,-1.5,56600,{"date":903,"open":904,"high":905,"low":906,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-06-23",10.67,11.8,10.64,11.36,0.679,6.36,107300,{"date":912,"open":913,"high":914,"low":915,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-06-22",11.04,11.4,10.11,10.681,-0.629,-5.56,92400,{"date":921,"open":922,"high":922,"low":923,"close":924,"change":83,"percent_change":925,"volume":926,"transactions":9,"vwap":924},"2026-06-18",11.68,10.49,11.31,-2.08,110700,{"date":928,"open":929,"high":930,"low":931,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-06-17",12.09,12.51,11.55,-0.51,-4.23,103900,{"date":936,"open":937,"high":938,"low":939,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-06-16",12.26,12.81,11.86,12.06,-0.44,-3.52,61200,{"date":945,"open":946,"high":947,"low":948,"close":949,"change":102,"percent_change":950,"volume":951,"transactions":9,"vwap":949},"2026-06-15",11.77,12.83,11.76,12.5,6.2,155700,{"date":953,"open":954,"high":954,"low":878,"close":946,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":946},"2026-06-12",11.98,0.12,1.03,138100,{"date":959,"open":904,"high":960,"low":961,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-06-11",11.81,10.65,11.65,0.8,7.37,104400,{"date":967,"open":968,"high":969,"low":970,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-06-10",12.27,12.68,10.85,-1.779,-14.09,215000,{"date":975,"open":976,"high":977,"low":978,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-06-09",13.84,14.145,11.85,12.629,-1.407,-10.02,386400,{"date":984,"open":985,"high":986,"low":976,"close":987,"change":988,"percent_change":216,"volume":989,"transactions":9,"vwap":987},"2026-06-08",14.53,14.81,14.036,-0.265,95900,{"date":991,"open":992,"high":993,"low":994,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-06-05",16.2,16.51,13.86,14.301,-2.325,-13.98,271400,{"date":1000,"open":1001,"high":1002,"low":1003,"close":1004,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1004},"2026-06-04",15.17,17.54,14.905,16.626,0.396,2.44,409300,{"date":1009,"open":1010,"high":1010,"low":1011,"close":1012,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1012},"2026-06-03",16.92,15.59,16.23,-0.846,-4.95,249300,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-06-02",16.16,17.31,15.817,17.076,0.256,1.52,343000,{"date":1026,"open":1027,"high":832,"low":1028,"close":1029,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1029},"2026-06-01",13.93,13.8,16.82,3.24,23.86,634900,{"date":1034,"open":1035,"high":1028,"low":1036,"close":1037,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1037},"2026-05-29",12.57,12.2,13.58,1.46,12.05,299700,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1046,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1046},"2026-05-28",10.83,12.155,10.8,12.12,1.86,18.13,255300,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1055,"change":1056,"percent_change":1057,"volume":816,"transactions":9,"vwap":1055},"2026-05-27",10.61,10.9,10.2,10.26,-0.88,-7.9,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1063,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1063},"2026-05-26",10.95,11.53,10.29,11.14,0.128,1.16,375800,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1072,"change":638,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1072},"2026-05-22",10.77,11.08,10.54,11.012,3.5,259200,{"date":1076,"open":1077,"high":1069,"low":1078,"close":906,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":906},"2026-05-21",10.47,10.167,0.213,2.04,249800,{"date":1083,"open":1084,"high":1085,"low":1086,"close":1087,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1087},"2026-05-20",9.79,10.5,9.662,10.427,0.299,2.95,345700,{"date":1092,"open":1093,"high":1062,"low":1094,"close":1095,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1095},"2026-05-19",9.77,9.52,10.128,0.528,5.5,684900,{"date":1100,"open":1101,"high":1102,"low":1103,"close":1104,"change":1105,"percent_change":1106,"volume":1090,"transactions":9,"vwap":1104},"2026-05-18",9,9.802,8.88,9.6,0.33,3.56,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1112,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1112},"2026-05-15",9.07,9.58,8.95,9.27,-0.165,-1.75,392300,{"date":1117,"open":398,"high":1118,"low":1119,"close":1120,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1120},"2026-05-14",9.68,8.64,9.435,0.585,6.61,740100,{"date":1125,"open":1126,"high":1127,"low":1126,"close":1128,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1128},"2026-05-13",8.15,8.99,8.85,0.52,6.24,819900,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1137,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1137},"2026-05-12",8.94,9.0080004,8.3,8.33,-0.62,-6.93,610300,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1111,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1111},"2026-05-11",9.12,9.91,8.84,-0.3,-3.24,1312800,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1154,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1154},"2026-05-08",12.18,12.25,8.68,9.25,-8.268,-47.2,4616300,{"date":1159,"open":813,"high":1160,"low":1161,"close":1162,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1162},"2026-05-07",17.68,16.44,17.518,1.127,6.88,973800,{"date":1167,"open":690,"high":1168,"low":1169,"close":1170,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1170},"2026-05-06",16.64,14.6,16.391,0.596,3.77,185700,{"date":1175,"open":854,"high":1176,"low":1177,"close":1178,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1178},"2026-05-05",16.365,14.125,15.795,2.457,18.42,225600,{"date":1183,"open":844,"high":1184,"low":597,"close":1185,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1185},"2026-05-04",13.41,13.338,0.704,5.57,143400,{"date":1190,"open":1191,"high":846,"low":1192,"close":1193,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1193},"2026-05-01",11.9,11.825,12.634,1.348,11.94,64100,{"date":1198,"open":914,"high":1199,"low":1200,"close":1201,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1201},"2026-04-30",11.535,10.693,11.286,-0.742,-6.17,69000,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1210,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1210},"2026-04-29",11.48,12.398,11.16,12.028,0.308,2.63,59700,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1219,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1219},"2026-04-28",12.17,12.54,11.62,11.72,-0.45,-3.7,106600,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1216,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1216},"2026-04-27",11.402,12.42,11.25,0.6,5.19,127900,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1236,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1236},"2026-04-24",11.41,11.685,11,11.57,0.175,1.54,69400,{"date":1241,"open":880,"high":1236,"low":1242,"close":1243,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1243},"2026-04-23",10.63,11.395,-0.272,-2.33,161200,{"date":1248,"open":905,"high":1039,"low":1249,"close":1250,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1250},"2026-04-22",11.456,11.667,0.097,0.84,117600,{"date":1255,"open":1256,"high":1257,"low":907,"close":1236,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1236},"2026-04-21",11.58,12,0.273,2.42,166200,{"date":1262,"open":1263,"high":1264,"low":1265,"close":1266,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1266},"2026-04-20",10.75,11.35,10.3,11.297,0.403,3.7,182200,{"date":1271,"open":923,"high":1272,"low":1273,"close":1274,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1274},"2026-04-17",10.91,10.15,10.894,0.344,3.26,152800,{"date":1279,"open":1280,"high":1281,"low":1282,"close":889,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":889},"2026-04-16",10.21,11.18,9.95,0.775,7.93,295000,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1291,"change":1292,"percent_change":554,"volume":1049,"transactions":9,"vwap":1291},"2026-04-15",9.34,9.88,9.012,9.775,1.112,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1298,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1298},"2026-04-14",9.22,9.71,8.6,8.663,-0.547,-5.94,434400,{"date":1303,"open":1304,"high":1305,"low":1306,"close":1307,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1307},"2026-04-13",8.03,9.26,7.798,9.21,1.56,20.39,434700,{"date":1312,"open":1085,"high":1085,"low":22,"close":1313,"change":1314,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1313},"2026-04-10",7.65,-2.825,-26.97,831500,{"date":1318,"open":1319,"high":1319,"low":1320,"close":1321,"change":1322,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1321},"2026-04-09",12.19,8.72,10.475,-2.202,-17.37,234600,{"date":1326,"open":1177,"high":1177,"low":1327,"close":1328,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1328},"2026-04-08",12.451,12.677,-0.59,-4.45,42200,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1335,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1335},"2026-04-07",12.85,13.267,12.64,0.529,4.15,6400,{"date":1341,"open":1342,"high":1342,"low":1343,"close":1344,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1344},"2026-04-06",13.12,12.45,12.738,0.001,0.01,8600,{"date":1349,"open":1350,"high":1351,"low":1350,"close":1351,"change":1352,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1351},"2026-04-02",11.5,12.737,0.619,5.11,16800,{"date":1356,"open":930,"high":1357,"low":1358,"close":1359,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1359},"2026-04-01",12.63,11.87,12.118,-0.082,-0.67,22900,{"date":1364,"open":1365,"high":1036,"low":1366,"close":1036,"change":1367,"percent_change":954,"volume":1368,"transactions":9,"vwap":1036},"2026-03-31",11.23,11.1,1.305,32800,{"date":1370,"open":1371,"high":1372,"low":1373,"close":1374,"change":1375,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1374},"2026-03-30",12.055,12.517,10.68,10.895,-0.996,-8.38,31800,{"date":1379,"open":968,"high":968,"low":1350,"close":1380,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1380},"2026-03-27",11.891,-0.769,-6.07,15000,{"date":1385,"open":1386,"high":1387,"low":1388,"close":1389,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1389},"2026-03-26",13.63,13.96,12.34,12.66,-1.064,-7.75,120500,{"date":1394,"open":1395,"high":1396,"low":1397,"close":1398,"change":1399,"percent_change":376,"volume":1400,"transactions":9,"vwap":1398},"2026-03-25",13.92,14.5,13.5,13.724,0.554,37600,{"date":1402,"open":1403,"high":1403,"low":1404,"close":1405,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1405},"2026-03-24",14.21,13.13,13.17,-0.972,-6.87,22100,{"date":1410,"open":1411,"high":1412,"low":1411,"close":1413,"change":1414,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1413},"2026-03-23",13.44,14.74,14.142,0.721,5.37,135500,{"date":1418,"open":1419,"high":1420,"low":1421,"close":1422,"change":1423,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1422},"2026-03-20",14.39,14.58,13.42,13.421,-0.869,-6.08,37100,{"date":1427,"open":1428,"high":1429,"low":1430,"close":1431,"change":1432,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1431},"2026-03-19",14.2,14.96,13.99,14.29,-0.464,-3.14,84100,{"date":1436,"open":1437,"high":1001,"low":1438,"close":1439,"change":1440,"percent_change":1357,"volume":1441,"transactions":9,"vwap":1439},"2026-03-18",13.443,13.145,14.754,1.655,84900,{"date":1443,"open":1444,"high":1445,"low":1446,"close":1447,"change":1448,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1447},"2026-03-17",12.97,13.383,12.96,13.099,0.548,4.37,17000,{"date":1452,"open":1453,"high":1454,"low":1455,"close":1456,"change":1457,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1456},"2026-03-16",12.92,13.15,12.525,12.551,-0.632,-4.79,25500,{"date":1461,"open":1462,"high":1463,"low":846,"close":1464,"change":1465,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1464},"2026-03-13",13.81,13.83,13.183,-0.027,-0.2,24600,{"date":1469,"open":1470,"high":1471,"low":1472,"close":1473,"change":1474,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1473},"2026-03-12",12.99,13.753,12.965,13.21,-0.03,-0.23,41700,{"date":1478,"open":1479,"high":1421,"low":1480,"close":1481,"change":117,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1481},"2026-03-11",13.26,12.6,13.24,5,139600,{"date":1485,"open":1486,"high":1487,"low":1488,"close":1489,"change":1490,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1489},"2026-03-10",12.1,12.86,11.52,12.61,0.697,5.85,52800,{"date":1494,"open":961,"high":1216,"low":961,"close":1495,"change":1496,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1495},"2026-03-09",11.913,0.756,6.78,60500,{"date":1500,"open":1501,"high":1502,"low":1503,"close":1504,"change":1505,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1504},"2026-03-06",10.6,11.3,10.57,11.157,0.271,2.49,34900,{"date":1509,"open":1510,"high":1511,"low":1510,"close":1512,"change":1513,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1512},"2026-03-05",10.22,10.96,10.886,0.709,6.97,65800,{"date":1517,"open":1110,"high":1265,"low":1518,"close":1519,"change":1520,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1519},"2026-03-04",9.496,10.177,0.739,7.83,62300,{"date":1524,"open":1525,"high":1526,"low":1527,"close":1528,"change":1529,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1528},"2026-03-03",9.04,9.72,8.67,9.438,-0.213,-2.21,40300,{"date":1533,"open":1534,"high":1535,"low":1536,"close":1537,"change":1538,"percent_change":923,"volume":1539,"transactions":9,"vwap":1537},"2026-03-02",8.48,9.66,8.4,9.651,0.916,93500,{"date":1541,"open":1542,"high":1543,"low":1544,"close":1545,"change":1546,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1545},"2026-02-27",8.41,8.765,8.27,8.735,-0.286,-3.17,37500,{"date":1550,"open":1551,"high":1305,"low":1552,"close":1553,"change":1554,"percent_change":892,"volume":1555,"transactions":9,"vwap":1553},"2026-02-26",8.93,8.69,9.021,0.251,103700,{"date":1557,"open":1558,"high":1559,"low":1560,"close":1561,"change":268,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1561},"2026-02-25",8.07,8.87,7.89,8.77,9.62,81300,{"date":1565,"open":1566,"high":1567,"low":1566,"close":1568,"change":1569,"percent_change":1353,"volume":1570,"transactions":9,"vwap":1568},"2026-02-24",7.51,8.31,8,0.389,97600,{"date":1572,"open":1573,"high":1573,"low":1574,"close":1575,"change":1576,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1575},"2026-02-23",9.37,7.5,7.611,-1.826,-19.35,94800,{"date":1580,"open":1581,"high":1582,"low":1583,"close":1584,"change":1585,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1584},"2026-02-20",10.97,11.47,9.41,9.437,-1.838,-16.3,55900,{"date":1589,"open":1590,"high":1591,"low":1062,"close":1592,"change":1593,"percent_change":122,"volume":1594,"transactions":9,"vwap":1592},"2026-02-19",10.88,11.32,11.275,0.111,6600,{"date":1596,"open":1597,"high":1598,"low":1599,"close":1600,"change":1601,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1600},"2026-02-18",11.37,11.435,10.37,11.164,-0.238,-2.09,117100,{"date":1605,"open":1350,"high":1606,"low":1581,"close":1225,"change":1607,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1225},"2026-02-17",12.31,-0.267,-2.29,138200,{"date":1611,"open":1612,"high":954,"low":889,"close":1613,"change":1614,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1613},"2026-02-13",10.73,11.669,1.169,11.13,206700,{"date":1618,"open":1619,"high":1620,"low":1621,"close":1085,"change":1622,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1085},"2026-02-12",11.15,12.22,10.08,-0.46,-4.2,148200,{"date":1626,"open":1627,"high":930,"low":1628,"close":1511,"change":1629,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1511},"2026-02-11",12.39,10.58,0.991,9.94,575600,{"date":1633,"open":1634,"high":1635,"low":1636,"close":1637,"change":1638,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1637},"2026-02-10",9.955,10.35,9.48,9.969,0.719,7.77,541900,{"date":1642,"open":1643,"high":1644,"low":1643,"close":1154,"change":1645,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1154},"2026-02-09",8.9,9.39,0.043,0.47,29100,{"date":1649,"open":1650,"high":1651,"low":1568,"close":1651,"change":1652,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1651},"2026-02-06",8.12,9.207,1.029,12.58,47600,{"date":1656,"open":1657,"high":1658,"low":1659,"close":1660,"change":1661,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1660},"2026-02-05",8.815,9.09,8.08,8.178,-0.343,-4.03,13600,{"date":1665,"open":1666,"high":1667,"low":1668,"close":1669,"change":1670,"percent_change":1014,"volume":1671,"transactions":9,"vwap":1669},"2026-02-04",9.05,9.15,8.13,8.521,-0.444,22200,{"date":1673,"open":1674,"high":1674,"low":1675,"close":1676,"change":1677,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1676},"2026-02-03",10.24,8.261,8.965,-1.377,-13.31,57600,{"date":1681,"open":1682,"high":1683,"low":1684,"close":1685,"change":1686,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1685},"2026-02-02",9.56,10.579,9.55,10.342,0.573,5.87,37300,{"date":1690,"open":1691,"high":1691,"low":1692,"close":1693,"change":1694,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1693},"2026-01-30",10.12,9.7,9.769,-0.413,-4.06,21700,{"date":1698,"open":1060,"high":1060,"low":1684,"close":1699,"change":1700,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1699},"2026-01-29",10.182,-0.481,-4.51,145400,{"date":1704,"open":1705,"high":1705,"low":1706,"close":1707,"change":1708,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1707},"2026-01-28",13.51,10.53,10.663,-2.785,-20.71,463600,{"date":1712,"open":1713,"high":1714,"low":1715,"close":1715,"change":1716,"percent_change":497,"volume":1717,"transactions":9,"vwap":1715},"2026-01-27",14.25,14.87,13.448,2.016,121600,{"date":1719,"open":1720,"high":1721,"low":914,"close":1722,"change":1723,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1722},"2026-01-26",11.61,12.46,11.432,1.789,18.55,19900,{"date":1727,"open":1630,"high":1273,"low":1728,"close":1728,"change":1729,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1728},"2026-01-23",9.643,0.003,0.03,2200,{"date":1733,"open":1093,"high":1093,"low":1734,"close":1735,"change":1736,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1735},"2026-01-22",9.23,9.64,0.34,3.66,10800,{"date":1740,"open":1741,"high":1742,"low":1743,"close":1743,"change":1744,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1743},"2026-01-21",9.85,9.871,9.3,-0.825,-8.15,3500,{"date":1748,"open":1691,"high":1749,"low":1750,"close":1751,"change":1752,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1751},"2026-01-20",10.52,10.01,10.125,-0.864,-7.86,8100,{"date":1756,"open":1757,"high":1227,"low":1757,"close":1758,"change":1759,"percent_change":1760,"volume":170,"transactions":9,"vwap":1758},"2026-01-16",10.621,10.989,-0.015,-0.14,{"date":1762,"open":1763,"high":1764,"low":1765,"close":1766,"change":1767,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1766},"2026-01-15",11.24,11.34,10.98,11.0039997,-0.453,-3.95,4700,{"date":1771,"open":1264,"high":1772,"low":1773,"close":1772,"change":1774,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1772},"2026-01-14",11.457,11.262,-0.079,-0.68,1300,{"date":1778,"open":1779,"high":1779,"low":1779,"close":1779,"change":1780,"percent_change":639,"volume":1781,"transactions":9,"vwap":1779},"2026-01-13",11.536,0.248,200,{"date":1783,"open":880,"high":1264,"low":880,"close":1784,"change":1646,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1784},"2026-01-12",11.288,4.34,1500,{"date":1788,"open":1789,"high":1789,"low":1790,"close":1790,"change":1791,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1790},"2026-01-09",10.957,10.818,-0.528,-4.65,6100,{"date":1795,"open":1796,"high":1796,"low":1797,"close":1797,"change":1798,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1797},"2026-01-08",12.15,11.346,-2.116,-15.72,1900,{"date":1802,"open":1454,"high":1803,"low":1804,"close":1803,"change":1805,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1803},"2026-01-07",13.462,13.01,0.629,4.9,1600,{"date":1809,"open":1620,"high":1810,"low":1486,"close":1810,"change":1811,"percent_change":1812,"volume":170,"transactions":9,"vwap":1810},"2026-01-06",12.833,-0.016,-0.12,{"date":1814,"open":949,"high":1815,"low":949,"close":1816,"change":1817,"percent_change":1818,"volume":1731,"transactions":9,"vwap":1816},"2026-01-05",13.35,12.849,0.284,2.26,{"date":1820,"open":1821,"high":1480,"low":1821,"close":1822,"change":1475,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1822},"2026-01-02",12.4,12.565,-1.8,1800,{"date":1826,"open":1827,"high":1827,"low":1828,"close":1828,"change":1829,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1828},"2025-12-31",13.16,12.795,-0.336,-2.56,600,{"date":1833,"open":1481,"high":1481,"low":1834,"close":1834,"change":1835,"percent_change":1361,"volume":1836,"transactions":9,"vwap":1834},"2025-12-30",13.131,-0.089,400,{"date":1838,"open":1479,"high":1479,"low":1473,"close":1839,"change":1840,"percent_change":1841,"volume":1807,"transactions":9,"vwap":1839},"2025-12-29",13.22,-0.266,-1.97,{"date":1843,"open":1844,"high":1844,"low":1844,"close":1844,"change":1811,"percent_change":1812,"volume":1845,"transactions":9,"vwap":1844},"2025-12-26",13.486,100,{"date":1847,"open":1848,"high":1848,"low":1849,"close":1849,"change":1850,"percent_change":1851,"volume":1781,"transactions":9,"vwap":1849},"2025-12-24",13.53,13.502,0.049,0.36,{"date":1853,"open":1854,"high":1855,"low":1856,"close":1855,"change":1857,"percent_change":1736,"volume":1858,"transactions":9,"vwap":1855},"2025-12-23",13.406,13.453,13.39,0.046,500,{"date":1860,"open":1861,"high":1862,"low":1863,"close":1864,"change":1865,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1864},"2025-12-22",13.441,13.595,13.3,13.407,0.807,6.4,3900,{"date":1869,"open":1870,"high":1871,"low":1480,"close":1480,"change":1872,"percent_change":1873,"volume":1776,"transactions":9,"vwap":1480},"2025-12-19",12.605,12.79,0.216,1.74,{"date":1875,"open":1876,"high":930,"low":1877,"close":1878,"change":1879,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1878},"2025-12-18",12.481,12.37,12.384,0.277,2.29,2500,{"date":1883,"open":1446,"high":1446,"low":1884,"close":1884,"change":1885,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1884},"2025-12-17",12.107,-0.811,-6.28,7000,{"date":1889,"open":1890,"high":1891,"low":1890,"close":1891,"change":1892,"percent_change":1893,"volume":1781,"transactions":9,"vwap":1891},"2025-12-16",12.891,12.918,0.109,0.85,{"date":1895,"open":1342,"high":1896,"low":1897,"close":1897,"change":1898,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1897},"2025-12-15",13.177,12.809,-0.77,-5.67,11700,{"date":1902,"open":1903,"high":1903,"low":1848,"close":1904,"change":1905,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1904},"2025-12-12",13.848,13.579,-0.713,-4.99,1200,{"date":1909,"open":1428,"high":1910,"low":1911,"close":1912,"change":1913,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1912},"2025-12-11",14.71,14.11,14.292,-0.817,-5.41,7100,{"date":1917,"open":1918,"high":1919,"low":1920,"close":1919,"change":1921,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1919},"2025-12-10",14.368,15.109,14.07,0.561,3.86,10000,{"date":1925,"open":1926,"high":1927,"low":1926,"close":1928,"change":1929,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1928},"2025-12-09",14.239,14.55,14.548,0.46,3.27,2900,{"date":1933,"open":1934,"high":1934,"low":1935,"close":1935,"change":1936,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1935},"2025-12-08",14.14,14.088,0.687,5.13,700,{"date":1940,"open":680,"high":976,"low":1941,"close":1942,"change":1943,"percent_change":1944,"volume":1907,"transactions":9,"vwap":1942},"2025-12-05",13.311,13.401,-0.477,-3.44,{"date":1946,"open":1947,"high":1387,"low":1028,"close":1948,"change":1949,"percent_change":767,"volume":1938,"transactions":9,"vwap":1948},"2025-12-04",13.87,13.878,-0.011,{"date":1951,"open":1815,"high":1952,"low":1815,"close":1952,"change":1953,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1952},"2025-12-03",13.889,0.375,2.77,1100,{"date":1957,"open":1028,"high":1713,"low":1958,"close":1958,"change":1959,"percent_change":1960,"volume":1824,"transactions":9,"vwap":1958},"2025-12-02",13.514,0.51,3.92,{"date":1962,"open":1963,"high":1964,"low":1965,"close":1965,"change":1966,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1965},"2025-12-01",13.045,13.28,13.0039997,-0.364,-2.72,3800,{"date":1970,"open":1421,"high":1421,"low":1971,"close":1971,"change":112,"percent_change":1972,"volume":1845,"transactions":9,"vwap":1971},"2025-11-28",13.368,2.69,{"date":1974,"open":1975,"high":1479,"low":1976,"close":1976,"change":1977,"percent_change":1978,"volume":1938,"transactions":9,"vwap":1976},"2025-11-26",13.1,13.018,-0.046,-0.35,{"date":1980,"open":968,"high":1981,"low":1982,"close":1981,"change":1983,"percent_change":1984,"volume":1881,"transactions":9,"vwap":1981},"2025-11-25",13.064,11.82,0.365,2.87,{"date":1986,"open":954,"high":1987,"low":954,"close":1987,"change":1988,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1987},"2025-11-24",12.699,0.994,8.49,11800,{"date":1992,"open":1993,"high":1993,"low":1994,"close":1994,"change":1995,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1994},"2025-11-21",11.92,11.705,-0.622,-5.05,6800,{"date":1999,"open":2000,"high":2000,"low":2001,"close":2001,"change":2002,"percent_change":2003,"volume":2004,"transactions":9,"vwap":2001},"2025-11-20",12.95,12.327,-0.635,-4.9,25300,{"date":2006,"open":1653,"high":2007,"low":1653,"close":2008,"change":2009,"percent_change":941,"volume":1845,"transactions":9,"vwap":2008},"2025-11-19",13.57,12.962,-0.057,{"date":2011,"open":1804,"high":2012,"low":836,"close":2013,"change":2014,"percent_change":2015,"volume":1955,"transactions":9,"vwap":2013},"2025-11-18",13.425,13.019,-0.851,-6.14,{"date":175,"open":2017,"high":2017,"low":1947,"close":1947,"change":1361,"percent_change":523,"volume":170,"transactions":9,"vwap":1947},14.54]