[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NIOG":3,"homepage-market-summary":26,"stock-historical-NIOG":168},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"NIOG","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 NIO 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},5.45,5.47,5.6,5.4283,5.335,0.115,2.16,71458.948925,26.76,5.3295,33059.64235048744,0.6,199,{"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},33060,6578868.827747,-64.59,"2025-12-18",[177,180,189,199,209,220,231,242,252,263,274,284,293,304,314,323,334,343,352,362,372,382,393,404,415,426,436,447,456,467,477,488,499,509,519,530,538,547,556,564,575,586,596,605,616,625,634,644,655,666,677,685,696,706,716,726,736,746,757,767,777,784,791,799,806,814,823,831,838,845,853,859,867,873,880,887,895,902,909,918,927,935,943,952,960,968,975,983,991,997,1005,1014,1022,1030,1039,1048,1056,1064,1073,1081,1089,1096,1104,1111,1120,1129,1137,1144,1153,1162,1170,1178,1186,1194,1201,1208,1215,1223,1230,1237,1245,1254,1261,1270,1278,1287,1295,1303,1311,1319,1328,1336,1344,1352,1359,1367,1375,1384,1391,1399,1407,1415,1423,1432,1439,1447,1455,1462,1469,1476,1483,1492,1500,1509,1518,1525,1533,1540,1546,1554,1561,1569,1576,1583,1592,1599,1605,1613,1620,1628,1634,1642,1650,1657,1664,1671,1680,1686,1695,1702,1709,1717,1724,1732,1741,1747,1754,1760,1768,1775,1782,1788,1795,1803,1810,1815,1819,1826,1833],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":18,"percent_change":19,"volume":20,"transactions":178,"vwap":179},196,5.491,{"date":181,"open":182,"high":183,"low":22,"close":17,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-10-02",5.46,5.48,-0.1,-1.84,25022.999974,159,5.4242,{"date":190,"open":191,"high":191,"low":192,"close":193,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-10-01",5.59,5.365,5.435,-0.1169,-2.11,37953.107859,123,5.4474,{"date":200,"open":201,"high":202,"low":201,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-30",5.43,5.62,5.5519,0.1131,2.08,26715.577584,160,5.4889,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-29",5.55,5.5799,5.395,5.4388,-0.5995,-9.93,104768.063759,478,5.516,{"date":221,"open":222,"high":223,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-28",6.25,6.26,6.01,6.0383,0.0581,0.97,86342.278581,257,6.1038,{"date":232,"open":233,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-25",6.07,6.1,5.98,5.9802,-0.2081,-3.36,50408.758276,195,6.0407,{"date":243,"open":244,"high":245,"low":224,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-24",6.19,6.28,6.1883,-0.1466,-2.31,76808.1727,225,6.1415,{"date":253,"open":254,"high":255,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-23",6.3825,6.49,6.32,6.3349,-0.1877,-2.88,51129.886536,148,6.3887,{"date":264,"open":265,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-22",6.5,6.705,6.4324,6.5226,0.1799,2.84,52526.810312,176,6.5385,{"date":275,"open":222,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-21",6.37,6.16,6.3427,-0.0004,-0.01,91905.125468,250,6.3202,{"date":285,"open":286,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":240,"vwap":292},"2026-09-18",6.46,6.22,6.3431,0.1694,2.74,41555.444152,6.332,{"date":294,"open":295,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-17",6.11,6.235,6.08,6.1737,0.0637,1.04,24218.111456,150,6.1427,{"date":305,"open":306,"high":307,"low":308,"close":295,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-16",6.12,6.27,6.02,0.0144,0.24,53338.213099,201,6.1276,{"date":315,"open":316,"high":316,"low":235,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-15",6.43,6.0956,-0.3182,-4.96,73995.742069,242,6.1634,{"date":324,"open":325,"high":326,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-14",6.64,6.7,6.36,6.4138,-0.0462,-0.72,60676.681695,190,6.517,{"date":335,"open":336,"high":337,"low":276,"close":286,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-11",6.45,6.6199,0.3587,5.88,91735.37425,237,6.422,{"date":344,"open":345,"high":345,"low":346,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-10",6.29,6.1013,-0.3669,-5.67,111890.002341,418,6.2066,{"date":353,"open":354,"high":355,"low":336,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-09",6.71,6.75,6.4682,-0.3568,-5.23,117396.58484,459,6.5665,{"date":363,"open":325,"high":364,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-08",7.04,6.61,6.825,-0.0422,-0.61,92580.104001,396,6.7669,{"date":373,"open":374,"high":375,"low":365,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-04",6.77,6.88,6.8672,-0.1916,-2.71,84265.535705,400,6.7524,{"date":383,"open":384,"high":385,"low":386,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-03",6.87,7.2399,6.6,7.0588,-0.0662,-0.93,154592.22655,632,6.9075,{"date":394,"open":395,"high":396,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-02",7.48,7.485,7.11,7.125,-0.715,-9.12,236612.459365,819,7.2364,{"date":405,"open":406,"high":407,"low":408,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-09-01",8,8.39,7.59,7.84,-0.81,-9.36,205346.797797,938,7.9785,{"date":416,"open":417,"high":418,"low":419,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-31",9,9.36,8.6,8.65,-0.4849,-5.31,276916.735194,1062,9.0319,{"date":427,"open":428,"high":428,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-28",9.22,8.94,9.1349,0.0099,0.11,29638.2173,198,9.0513,{"date":437,"open":438,"high":439,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-27",9.15,9.16,8.99,9.125,-0.1229,-1.33,59975.34049,294,9.1251,{"date":448,"open":449,"high":449,"low":450,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-26",9.68,9.2479,-0.2674,-2.81,90021.314803,221,9.5097,{"date":457,"open":458,"high":459,"low":460,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-25",9.54,9.638,9.44,9.5153,0.2944,3.19,26965.7887,189,9.5165,{"date":468,"open":469,"high":469,"low":470,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-24",9.81,9.135,9.2209,-1.1402,-11,70614.520289,335,9.4449,{"date":478,"open":479,"high":480,"low":481,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-21",10.265,10.4,10,10.3611,0.3878,3.89,11650.216219,114,10.2992,{"date":489,"open":490,"high":491,"low":492,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-20",10.25,10.36,9.95,9.9733,-0.1526,-1.51,13327.6563,100,10.1025,{"date":500,"open":501,"high":502,"low":501,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-19",9.8585,10.26,10.1259,0.1906,1.92,56226.479282,209,9.9692,{"date":510,"open":511,"high":512,"low":513,"close":512,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-18",9.92,9.9353,9.76,-0.3362,-3.27,12549.048445,97,9.8689,{"date":520,"open":521,"high":522,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-17",10.0899,10.29,10.03,10.2715,0.3565,3.6,11379.9563,107,10.1614,{"date":531,"open":492,"high":492,"low":532,"close":533,"change":127,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-14",9.7487,9.915,0.92,9283.4533,83,9.8438,{"date":539,"open":449,"high":540,"low":541,"close":540,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-13",9.825,9.645,-0.2022,-2.02,13750.0243,143,9.7984,{"date":548,"open":549,"high":549,"low":550,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-12",10.3,10.0272,-0.338,-3.26,12321.1233,125,10.1297,{"date":557,"open":480,"high":480,"low":492,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-11",10.3652,-0.882,-7.84,24573.81369,278,10.1854,{"date":565,"open":566,"high":567,"low":568,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-10",11.16,11.35,10.999,11.2472,0.3172,2.9,3657.0863,70,11.0638,{"date":576,"open":577,"high":578,"low":579,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-07",10.78,10.945,10.58,10.93,0.605,5.86,5799.3333,69,10.7916,{"date":587,"open":588,"high":588,"low":589,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-06",10.49,10.14,10.325,-0.2669,-2.52,12079.0243,106,10.2676,{"date":597,"open":598,"high":598,"low":599,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-08-05",11.21,10.5919,-0.5571,-5,6361.5243,92,10.9152,{"date":606,"open":607,"high":608,"low":609,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-08-04",11.31,11.33,11.13,11.149,-0.2102,-1.85,3305.8043,85,11.2225,{"date":617,"open":618,"high":619,"low":598,"close":620,"change":621,"percent_change":515,"volume":622,"transactions":623,"vwap":624},"2026-08-03",11.55,11.7,11.3592,-0.384,3714.65748,63,11.4757,{"date":626,"open":627,"high":627,"low":628,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":614,"vwap":633},"2026-07-31",11.81,11.34,11.7432,0.3173,2.78,5523.982253,11.5449,{"date":635,"open":636,"high":637,"low":638,"close":637,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-30",10.88,11.4259,10.8,0.3545,3.2,16702.434885,118,11.1231,{"date":645,"open":646,"high":647,"low":648,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-29",11.43,11.9,11.0287,11.0714,0.2433,2.25,14870.5133,115,11.6039,{"date":656,"open":657,"high":658,"low":659,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-28",10.75,10.86,10.66,10.8281,0.3658,3.5,7485.0243,74,10.7823,{"date":667,"open":668,"high":669,"low":670,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-27",10.35,10.5,10.2,10.4623,0.578,5.85,5935.503815,81,10.3756,{"date":678,"open":679,"high":679,"low":680,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":486,"vwap":684},"2026-07-24",10.6,9.8843,-0.7487,-7.04,9658.423424,10.1017,{"date":686,"open":687,"high":688,"low":689,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-23",10.74,10.84,10.45,10.633,-0.1605,-1.49,8877.017789,99,10.6474,{"date":697,"open":698,"high":699,"low":687,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-22",11.07,11.11,10.7935,-0.5184,-4.58,18540.192062,122,10.9017,{"date":707,"open":708,"high":709,"low":710,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-21",11.54,11.78,11.3119,-0.1899,-1.65,10843.8422,93,11.5386,{"date":717,"open":718,"high":719,"low":720,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":724,"vwap":725},"2026-07-20",12.071,12.1349,11.5018,-0.2983,-2.53,10199.8422,94,11.8412,{"date":727,"open":728,"high":729,"low":728,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":734,"vwap":735},"2026-07-17",11.4,11.85,11.8001,-0.4786,-3.9,17289.1142,95,11.6027,{"date":737,"open":738,"high":738,"low":739,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":744,"vwap":745},"2026-07-16",12.855,12.25,12.2787,-0.3377,-2.68,6006.901049,68,12.5631,{"date":747,"open":748,"high":749,"low":750,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":755,"vwap":756},"2026-07-15",13.35,13.3595,12.52,12.6164,0.0923,0.74,9304.056454,109,12.9299,{"date":758,"open":759,"high":759,"low":760,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":765,"vwap":766},"2026-07-14",13.23,12.415,12.5241,0.4558,3.78,7502.8422,117,12.7557,{"date":768,"open":769,"high":770,"low":647,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":775,"vwap":776},"2026-07-13",12.1295,12.2405,12.0683,0.7233,6.38,27575.01243,131,11.9386,{"date":778,"open":779,"high":779,"low":780,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-07-10",11.61,11.345,-0.045,-0.4,4800,{"date":785,"open":786,"high":786,"low":628,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-07-09",11.67,11.39,-0.626,-5.21,21600,{"date":792,"open":793,"high":794,"low":793,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-07-08",11.76,12.17,12.016,0.131,1.1,12100,{"date":800,"open":801,"high":801,"low":802,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-07-07",12.92,11.885,-0.583,-4.68,15100,{"date":807,"open":808,"high":809,"low":808,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-07-06",11.93,12.775,12.468,1.003,8.75,20800,{"date":815,"open":816,"high":817,"low":818,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-07-02",11.73,12.06,11.25,11.465,-0.933,-7.53,30500,{"date":824,"open":825,"high":826,"low":825,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-07-01",12.3,12.89,12.398,-0.452,-3.52,8600,{"date":832,"open":833,"high":834,"low":833,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-06-30",12.16,12.85,0.477,3.86,17400,{"date":839,"open":840,"high":841,"low":840,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-06-29",12.12,12.373,0.498,4.19,4600,{"date":846,"open":847,"high":848,"low":847,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-06-26",10.99,11.99,11.875,0.562,4.97,9700,{"date":854,"open":848,"high":848,"low":855,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-06-25",11.313,-0.858,-7.05,24300,{"date":860,"open":861,"high":862,"low":863,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-06-24",12.42,12.94,12.171,-0.879,-6.74,73300,{"date":868,"open":794,"high":869,"low":794,"close":870,"change":871,"percent_change":117,"volume":872,"transactions":9,"vwap":870},"2026-06-23",13.42,13.05,0.082,11600,{"date":874,"open":875,"high":869,"low":875,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-06-22",12.34,12.968,0.188,1.47,7300,{"date":881,"open":882,"high":882,"low":883,"close":884,"change":885,"percent_change":368,"volume":886,"transactions":9,"vwap":884},"2026-06-18",13.4,12.75,12.78,-0.079,15500,{"date":888,"open":889,"high":890,"low":889,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-06-17",12.47,13.549,12.859,0.079,0.62,20400,{"date":896,"open":897,"high":898,"low":861,"close":884,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":884},"2026-06-16",12.865,13.01,-0.986,-7.16,41100,{"date":903,"open":904,"high":905,"low":906,"close":906,"change":907,"percent_change":127,"volume":908,"transactions":9,"vwap":906},"2026-06-15",13.92,14.329,13.766,0.013,9800,{"date":910,"open":911,"high":912,"low":913,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-06-12",14.341,14.4,13.54,13.753,-0.201,-1.44,28000,{"date":919,"open":920,"high":921,"low":922,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-06-11",13.73,14.085,13.45,13.954,0.404,2.98,34600,{"date":928,"open":929,"high":930,"low":931,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-06-10",13.589,14.32,13.55,-0.731,-5.12,24000,{"date":936,"open":937,"high":937,"low":938,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-06-09",15.49,13.82,14.281,-0.886,-5.84,25800,{"date":944,"open":945,"high":946,"low":947,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-06-08",15.21,15.71,15.14,15.167,0.45,3.06,16900,{"date":953,"open":954,"high":954,"low":955,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-06-05",16.24,14.56,14.717,-1.886,-11.36,32700,{"date":961,"open":962,"high":963,"low":962,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-06-04",16.6,17.65,16.603,-0.432,-2.54,16200,{"date":969,"open":970,"high":970,"low":971,"close":972,"change":973,"percent_change":974,"volume":934,"transactions":9,"vwap":972},"2026-06-03",17.71,16.874,17.035,-1.555,-8.36,{"date":976,"open":977,"high":977,"low":978,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-06-02",20,18.455,18.59,0.199,1.08,91800,{"date":984,"open":985,"high":986,"low":985,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-06-01",16.79,19.155,18.391,2.273,14.1,65400,{"date":992,"open":945,"high":993,"low":945,"close":994,"change":995,"percent_change":117,"volume":996,"transactions":9,"vwap":994},"2026-05-29",16.416,16.118,0.101,29500,{"date":998,"open":999,"high":999,"low":1000,"close":1001,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1001},"2026-05-28",16.68,15.94,16.017,-1.089,-6.37,29900,{"date":1006,"open":1007,"high":1008,"low":1009,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-05-27",14.42,17.41,14.182,17.106,2.716,18.87,58400,{"date":1015,"open":1016,"high":1017,"low":1018,"close":1019,"change":67,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1019},"2026-05-26",14.815,15.01,14.19,14.39,1.48,76800,{"date":1023,"open":1024,"high":955,"low":1025,"close":1026,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1026},"2026-05-22",14.05,13.97,14.18,-2.337,-14.15,157300,{"date":1031,"open":1032,"high":1033,"low":1034,"close":1035,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1035},"2026-05-21",18.385,18.43,15.45,16.517,0.117,0.71,181800,{"date":1040,"open":1041,"high":1042,"low":1043,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-05-20",16.72,16.85,16.239,16.4,-1.038,-5.95,32200,{"date":1049,"open":1050,"high":1050,"low":1051,"close":1052,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1052},"2026-05-19",17.72,17.3,17.438,-0.82,-4.49,12600,{"date":1057,"open":1058,"high":1058,"low":1059,"close":1060,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1060},"2026-05-18",19.84,18,18.258,-1.395,-7.1,21400,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1069,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1069},"2026-05-15",19.99,20.02,19.12,19.653,-1.09,-5.25,11900,{"date":1074,"open":1075,"high":1075,"low":1076,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-05-14",21.45,20.49,20.743,-1.964,-8.65,30000,{"date":1082,"open":1083,"high":1084,"low":1083,"close":1085,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1085},"2026-05-13",19.79,22.8,22.707,3.04,15.46,36600,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1092,"change":1094,"percent_change":34,"volume":1095,"transactions":9,"vwap":1092},"2026-05-12",19.025,19.667,18.56,0.129,4200,{"date":1097,"open":1098,"high":1099,"low":1098,"close":1100,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1100},"2026-05-11",18.845,20.07,19.538,1.177,6.41,12300,{"date":1105,"open":1106,"high":1106,"low":1107,"close":1108,"change":1109,"percent_change":1110,"volume":908,"transactions":9,"vwap":1108},"2026-05-08",19.18,18.276,18.361,-0.177,-0.95,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1116,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1116},"2026-05-07",19.040001,19.16,18.4,18.538,-0.072,-0.39,18700,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1125,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1125},"2026-05-06",17.9,18.79,17.52,18.61,-0.164,-0.87,27400,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1133,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1133},"2026-05-05",19.765,20.415,18.774,-1.034,-5.22,5400,{"date":1138,"open":1012,"high":1139,"low":1012,"close":1140,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1140},"2026-05-04",20.1,19.808,0.906,4.79,14600,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1149,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1149},"2026-05-01",20.33,21,18.09,18.902,-3.206,-14.5,88200,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1158,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1158},"2026-04-30",20.8,22.12,20.57,22.108,0.036,0.16,19100,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1166,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1166},"2026-04-29",23.4,23.61,22.072001,0.262,1.2,24700,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1175,"change":1176,"percent_change":1177,"volume":1119,"transactions":9,"vwap":1175},"2026-04-28",20.01,22.73,19.93,21.81,0.698,3.31,{"date":1179,"open":1180,"high":1180,"low":1181,"close":1182,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1182},"2026-04-27",21.911,20.69,21.112,0.113,0.54,17200,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1191,"change":1192,"percent_change":1193,"volume":886,"transactions":9,"vwap":1191},"2026-04-24",21.030001,21.38,20.6,20.999,-0.401,-1.87,{"date":1195,"open":1196,"high":1196,"low":1147,"close":1197,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1197},"2026-04-23",22.6,21.4,-1.28,-5.64,19500,{"date":1202,"open":1203,"high":1204,"low":1203,"close":1205,"change":48,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1205},"2026-04-22",22.4,23.492,22.68,0.8,10700,{"date":1209,"open":1210,"high":1210,"low":1211,"close":1211,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1211},"2026-04-21",23.86,22.5,-1.901,-7.79,17100,{"date":1216,"open":1217,"high":1218,"low":1217,"close":1219,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1219},"2026-04-20",24.02,24.69,24.401,-1.049,-4.12,15300,{"date":1224,"open":21,"high":21,"low":1225,"close":1226,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1226},"2026-04-17",25.14,25.45,-0.42,-1.62,19200,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1233,"change":1235,"percent_change":930,"volume":1236,"transactions":9,"vwap":1233},"2026-04-16",24.09,25.87,23.2,3.241,42600,{"date":1238,"open":1239,"high":1239,"low":1240,"close":1241,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1241},"2026-04-15",23.38,22.51,22.629,-0.997,-4.22,27000,{"date":1246,"open":1247,"high":1248,"low":1249,"close":1250,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1250},"2026-04-14",23.88,24.040001,23.18,23.626,0.416,1.79,12400,{"date":1255,"open":1256,"high":1256,"low":1257,"close":1258,"change":1259,"percent_change":1118,"volume":1260,"transactions":9,"vwap":1258},"2026-04-13",23.98,22.84,23.21,-0.09,21300,{"date":1262,"open":1263,"high":1264,"low":1265,"close":1266,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1266},"2026-04-10",21.2,23.8,21.065001,23.3,2.73,13.27,27800,{"date":1271,"open":1272,"high":1273,"low":1274,"close":1157,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1157},"2026-04-09",23.91,24.030001,20.08,-1.958,-8.69,91700,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1283,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1283},"2026-04-08",23.02,23.592,22.2,22.528,1.468,6.97,26500,{"date":1288,"open":1289,"high":1290,"low":1291,"close":1290,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1290},"2026-04-07",20.92,21.059999,19.91,-0.555,-2.57,23000,{"date":1296,"open":1084,"high":1297,"low":1298,"close":1299,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1299},"2026-04-06",23.15,21.6,21.615,-0.191,-0.88,23600,{"date":1304,"open":1305,"high":1306,"low":1305,"close":1307,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1307},"2026-04-02",20.0049992,21.85,21.806,0.546,2.57,37800,{"date":1312,"open":1313,"high":1314,"low":1315,"close":1316,"change":227,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1316},"2026-04-01",21.5,21.98,20.51,21.26,4.78,20200,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1324,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1324},"2026-03-31",17.785,20.665,17.21,20.29,3.326,19.61,28100,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1333,"change":1334,"percent_change":1335,"volume":886,"transactions":9,"vwap":1333},"2026-03-30",16.69,17.49,16.648,16.964,1.146,7.24,{"date":1337,"open":1338,"high":1338,"low":1339,"close":1340,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1340},"2026-03-27",17.01,15.79,15.818,-1.503,-8.68,22300,{"date":1345,"open":1346,"high":1347,"low":1348,"close":1348,"change":1349,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1348},"2026-03-26",18.13,18.75,17.321,-1.514,-8.04,15800,{"date":1353,"open":1354,"high":1355,"low":1356,"close":1356,"change":1357,"percent_change":68,"volume":1358,"transactions":9,"vwap":1356},"2026-03-25",18.99,19.59,18.835,0.254,19800,{"date":1360,"open":979,"high":1361,"low":1362,"close":1363,"change":1364,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1363},"2026-03-24",19.55,18.36,18.581,-0.389,-2.05,30600,{"date":1368,"open":1369,"high":1370,"low":1369,"close":1371,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1371},"2026-03-23",17.85,19.09,18.97,2.239,13.38,28500,{"date":1376,"open":1377,"high":1378,"low":1379,"close":1380,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1380},"2026-03-20",18.676,18.68,16.687,16.731,-3.059,-15.46,28800,{"date":1385,"open":1386,"high":1083,"low":1387,"close":1083,"change":1388,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1083},"2026-03-19",18.86,18.67,0.57,2.97,30300,{"date":1392,"open":1393,"high":1394,"low":1395,"close":1395,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1395},"2026-03-18",19.95,20.36,19.22,-1.202,-5.89,71900,{"date":1400,"open":1401,"high":1402,"low":977,"close":1403,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1403},"2026-03-17",20.48,20.9,20.422,-0.503,-2.4,26600,{"date":1408,"open":1409,"high":1410,"low":1409,"close":1411,"change":1412,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1411},"2026-03-16",20.77,21.84,20.925,1.165,5.9,33600,{"date":1416,"open":1417,"high":1418,"low":1417,"close":1419,"change":1420,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1419},"2026-03-13",18.74,20.11,19.76,2.129,12.08,30700,{"date":1424,"open":1425,"high":1426,"low":1427,"close":1428,"change":1429,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1428},"2026-03-12",18.27,19.33,17.55,17.631,0.265,1.53,46600,{"date":1433,"open":1434,"high":1434,"low":1338,"close":1435,"change":1436,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1435},"2026-03-11",19.712,17.366,-1.298,-6.95,103100,{"date":1440,"open":1441,"high":1347,"low":1442,"close":1443,"change":1444,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1443},"2026-03-10",16.11,15.3,18.664,4.12,28.33,171500,{"date":1448,"open":1449,"high":1450,"low":1449,"close":1451,"change":1452,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1451},"2026-03-09",13.75,14.67,14.544,1.087,8.08,28900,{"date":1456,"open":1457,"high":1458,"low":897,"close":1459,"change":1460,"percent_change":1461,"volume":872,"transactions":9,"vwap":1459},"2026-03-06",13.074,13.52,13.457,0.299,2.27,{"date":1463,"open":1464,"high":1464,"low":1465,"close":1466,"change":330,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1466},"2026-03-05",13.66,12.62,13.158,-5.19,13200,{"date":1470,"open":897,"high":1471,"low":1472,"close":1473,"change":1474,"percent_change":1475,"volume":805,"transactions":9,"vwap":1473},"2026-03-04",14.27,12.76,13.878,1.421,11.41,{"date":1477,"open":825,"high":1478,"low":1479,"close":1478,"change":1480,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1478},"2026-03-03",12.457,11.51,-0.733,-5.56,46300,{"date":1484,"open":1485,"high":1486,"low":1487,"close":1488,"change":1489,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1488},"2026-03-02",13.39,13.48,12.81,13.19,-0.955,-6.75,27200,{"date":1493,"open":1494,"high":1495,"low":1496,"close":1496,"change":1497,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1496},"2026-02-27",14.83,14.95,14.145,-1.26,-8.18,22000,{"date":1501,"open":1502,"high":1503,"low":1504,"close":1505,"change":1506,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1505},"2026-02-26",15.8,16,14.9,15.405,-0.671,-4.17,23100,{"date":1510,"open":1511,"high":1512,"low":1513,"close":1514,"change":1515,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1514},"2026-02-25",16.177,16.522,15.95,16.076,-0.58,-3.48,7700,{"date":1519,"open":1520,"high":1520,"low":1521,"close":1522,"change":1523,"percent_change":1524,"volume":1222,"transactions":9,"vwap":1522},"2026-02-24",16.95,15.93,16.656,-0.116,-0.69,{"date":1526,"open":1527,"high":1528,"low":1527,"close":1529,"change":1530,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1529},"2026-02-23",16.14,17.25,16.772,1.438,9.38,27500,{"date":1534,"open":1535,"high":1536,"low":1535,"close":1537,"change":1538,"percent_change":297,"volume":1539,"transactions":9,"vwap":1537},"2026-02-20",14.73,15.62,15.334,0.879,5600,{"date":1541,"open":1542,"high":1543,"low":1542,"close":1543,"change":1544,"percent_change":1545,"volume":170,"transactions":9,"vwap":1543},"2026-02-19",13.98,14.455,0.009,0.06,{"date":1547,"open":1548,"high":1549,"low":1550,"close":1550,"change":1551,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1550},"2026-02-18",14.69,14.92,14.446,-0.104,-0.71,2200,{"date":1555,"open":1556,"high":66,"low":912,"close":1557,"change":1558,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1557},"2026-02-17",15.11,14.55,-0.094,-0.64,2900,{"date":1562,"open":1563,"high":1564,"low":1563,"close":1565,"change":1566,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1565},"2026-02-13",13.93,15,14.644,-0.123,-0.83,10600,{"date":1570,"open":1571,"high":1572,"low":1450,"close":1573,"change":1574,"percent_change":1575,"volume":1294,"transactions":9,"vwap":1573},"2026-02-12",14.671,15.48,14.767,-0.624,-4.05,{"date":1577,"open":1578,"high":1579,"low":1580,"close":1579,"change":1581,"percent_change":1582,"volume":1103,"transactions":9,"vwap":1579},"2026-02-11",14.97,15.391,14.68,0.502,3.37,{"date":1584,"open":1585,"high":1586,"low":1587,"close":1588,"change":1589,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1588},"2026-02-10",14.5,15.215,14.45,14.889,0.469,3.25,6600,{"date":1593,"open":1587,"high":1594,"low":1595,"close":1007,"change":1596,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1007},"2026-02-09",15.36,13.56,-0.943,-6.14,20900,{"date":1600,"open":1564,"high":1601,"low":1564,"close":1602,"change":1603,"percent_change":1604,"volume":813,"transactions":9,"vwap":1602},"2026-02-06",16.040001,15.363,1.938,14.44,{"date":1606,"open":1025,"high":1607,"low":1608,"close":1609,"change":1610,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1609},"2026-02-05",14.49,12.96,13.425,1.449,12.1,52500,{"date":1614,"open":1615,"high":794,"low":816,"close":1616,"change":1617,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1616},"2026-02-04",12.055,11.976,-0.594,-4.73,5200,{"date":1621,"open":1622,"high":1623,"low":1624,"close":1623,"change":1625,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1623},"2026-02-03",12.5,12.57,12,0.102,0.82,1500,{"date":1629,"open":810,"high":1623,"low":1630,"close":810,"change":1631,"percent_change":1632,"volume":1633,"transactions":9,"vwap":810},"2026-02-02",11.783,-1.04,-7.7,23200,{"date":1635,"open":1636,"high":1637,"low":1638,"close":1638,"change":1639,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1638},"2026-01-30",14.75,15.23,13.508,-0.385,-2.77,15000,{"date":1643,"open":1564,"high":1644,"low":1645,"close":1646,"change":1647,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1646},"2026-01-29",15.4,13.31,13.893,0.918,7.08,40200,{"date":1651,"open":1652,"high":1652,"low":1608,"close":1653,"change":1654,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1653},"2026-01-28",14.3,12.975,-0.215,-1.63,11300,{"date":1658,"open":1659,"high":1660,"low":1488,"close":1488,"change":1661,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1488},"2026-01-27",13.245,13.25,0.204,1.57,3500,{"date":1665,"open":1666,"high":1666,"low":1667,"close":1668,"change":1669,"percent_change":1670,"volume":1553,"transactions":9,"vwap":1668},"2026-01-26",13.206,12.942,12.986,-0.216,-1.64,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1676,"change":1677,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1676},"2026-01-23",13.59,13.65,13.12,13.202,-0.791,-5.65,35800,{"date":1681,"open":1563,"high":1682,"low":1563,"close":1683,"change":1684,"percent_change":1685,"volume":951,"transactions":9,"vwap":1683},"2026-01-22",14.66,13.993,0.65,4.87,{"date":1687,"open":1688,"high":1689,"low":1690,"close":1691,"change":1692,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1691},"2026-01-21",12.98,13.47,12.64,13.343,0.418,3.23,9500,{"date":1696,"open":1697,"high":1698,"low":875,"close":1699,"change":1700,"percent_change":1071,"volume":1701,"transactions":9,"vwap":1699},"2026-01-20",13.09,13.14,12.925,-0.716,38400,{"date":1703,"open":1373,"high":1704,"low":1705,"close":1704,"change":1706,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1704},"2026-01-16",13.641,13,0.376,2.83,9400,{"date":1710,"open":1711,"high":1712,"low":1713,"close":1714,"change":1715,"percent_change":1716,"volume":830,"transactions":9,"vwap":1714},"2026-01-15",12.95,13.515,12.9,13.265,0.38,2.95,{"date":1718,"open":882,"high":882,"low":1719,"close":1720,"change":1721,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1720},"2026-01-14",12.79,12.885,-0.788,-5.76,18400,{"date":1725,"open":1726,"high":1726,"low":1727,"close":1728,"change":1729,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1728},"2026-01-13",14.33,13.6,13.673,-0.932,-6.38,8900,{"date":1733,"open":1734,"high":1735,"low":1736,"close":1737,"change":1738,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1737},"2026-01-12",14.17,14.999,14.042,14.605,1.228,9.18,24100,{"date":1742,"open":1743,"high":1743,"low":1660,"close":1744,"change":1745,"percent_change":1746,"volume":894,"transactions":9,"vwap":1744},"2026-01-09",14,13.377,-0.547,-3.93,{"date":1748,"open":1749,"high":1749,"low":1727,"close":1750,"change":1751,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1750},"2026-01-08",14.24,13.924,-0.321,-2.25,8000,{"date":1755,"open":1756,"high":1587,"low":1757,"close":1758,"change":1759,"percent_change":753,"volume":830,"transactions":9,"vwap":1758},"2026-01-07",14.14,14.047,14.245,0.105,{"date":1761,"open":1762,"high":1763,"low":1764,"close":1756,"change":1765,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1756},"2026-01-06",15.37,15.6,14.03,-0.63,-4.27,18600,{"date":1769,"open":1770,"high":1770,"low":1580,"close":1771,"change":1772,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1771},"2026-01-05",15.35,14.77,-1.885,-11.32,26400,{"date":1776,"open":1777,"high":1528,"low":1778,"close":1779,"change":1780,"percent_change":1781,"volume":1161,"transactions":9,"vwap":1779},"2026-01-02",17.24,16.35,16.655,0.445,2.75,{"date":1783,"open":1125,"high":1125,"low":1034,"close":1784,"change":1785,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1784},"2025-12-31",16.21,-3.003,-15.63,19400,{"date":1789,"open":1068,"high":1790,"low":1068,"close":1791,"change":1792,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1791},"2025-12-30",21.040001,19.213,1.247,6.94,16000,{"date":1796,"open":1797,"high":1798,"low":1799,"close":1798,"change":1800,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1798},"2025-12-29",17.54,17.966,17.397,1.464,8.87,7000,{"date":1804,"open":1805,"high":1330,"low":1805,"close":1806,"change":1807,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1806},"2025-12-26",16.31,16.502,1.232,8.07,1100,{"date":1811,"open":1812,"high":1813,"low":1812,"close":1813,"change":67,"percent_change":1814,"volume":1627,"transactions":9,"vwap":1813},"2025-12-24",15.06,15.27,1.39,{"date":1816,"open":1812,"high":1812,"low":1812,"close":1812,"change":1817,"percent_change":422,"volume":1818,"transactions":9,"vwap":1812},"2025-12-23",-0.845,200,{"date":1820,"open":1503,"high":1821,"low":1822,"close":1823,"change":1160,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1823},"2025-12-22",16.01,15.85,15.905,1.02,2100,{"date":1827,"open":1828,"high":1503,"low":1829,"close":1829,"change":1830,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1829},"2025-12-19",15.99,15.745,0.356,2.31,4500,{"date":175,"open":1834,"high":1834,"low":1835,"close":1835,"change":1836,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1835},15.7,15.389,-0.311,-1.98,2400]