[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NUG":3,"homepage-market-summary":25,"stock-historical-NUG":167},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"NUG","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 NU Daily ETF","Nasdaq",null,"ETF",true,{"close":13,"open":14,"high":15,"low":14,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":9,"vwap":9,"high_52w":20,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},10.54,10.11,10.69,8.2692,2.2708,27.46,118199.685223,20.43,6.4,9240.549652542986,29.5,221,{"status":26,"indices":27,"watchlist":69,"sectors":92,"benchmarks":147},"success",[28,35,42,49,56,62],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":11,"sparkline":34,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":36,"name":37,"price":38,"change":39,"pct_change":40,"is_up":11,"sparkline":41,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":11,"sparkline":48,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":11,"sparkline":55,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":33,"is_up":11,"sparkline":61,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":11,"sparkline":68,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[70,77,85],{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":11,"sparkline":76,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":83,"sparkline":84,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,false,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":11,"sparkline":91,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[93,98,103,108,113,118,123,128,133,138,142],{"name":94,"etf":95,"change":96,"price":97,"is_up":11},"Technology","XLK",0.56,200.93,{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Financials","XLF",0.73,53.88,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Energy","XLE",0.99,63.44,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Materials","XLB",1.31,49.5,{"name":134,"etf":135,"change":136,"price":137,"is_up":83},"Real Estate","XLRE",-0.34,40.67,{"name":139,"etf":140,"change":111,"price":141,"is_up":11},"Utilities","XLU",39.97,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Comm Services","XLC",1.17,111.61,[148,153,158,163],{"ticker":149,"name":150,"price":151,"change":152,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":159,"name":160,"price":161,"change":162,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":164,"name":165,"price":166,"change":33,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":24,"page":168,"page_size":169,"total_pages":168,"summary":170,"data":175},1,1000,{"period_high":20,"period_low":21,"average_volume":171,"total_volume":172,"period_return":173,"latest_close":13,"start_date":174,"end_date":5},9241,2042161.473212,-27.59,"2025-11-17",[176,179,188,199,210,221,231,242,251,261,271,281,291,300,309,320,330,340,350,360,370,380,389,399,410,420,429,440,449,459,468,478,487,496,504,514,525,535,545,554,565,576,584,593,603,612,622,630,639,649,658,669,677,685,693,703,714,724,734,743,753,760,767,774,782,791,797,805,813,822,829,838,844,852,860,867,876,884,892,901,908,915,923,930,937,943,949,956,963,968,973,980,987,993,1002,1010,1016,1024,1033,1040,1046,1052,1057,1063,1070,1075,1080,1087,1092,1098,1104,1109,1115,1123,1130,1138,1145,1152,1159,1167,1173,1180,1185,1190,1196,1202,1209,1214,1219,1225,1231,1238,1246,1252,1260,1266,1274,1279,1285,1290,1298,1306,1312,1318,1324,1330,1337,1344,1351,1359,1367,1374,1381,1387,1396,1405,1411,1416,1423,1428,1433,1439,1447,1453,1460,1467,1475,1484,1490,1497,1505,1512,1519,1526,1533,1540,1546,1554,1563,1568,1576,1582,1588,1596,1602,1608,1613,1619,1625,1631,1637,1644,1650,1656,1664,1670,1676,1681,1688,1693,1700,1708,1713,1720,1726,1734,1742,1749,1757,1765,1771,1777,1784,1792,1800,1806,1814,1821,1826,1832,1839],{"date":5,"open":14,"high":15,"low":14,"close":13,"change":17,"percent_change":18,"volume":19,"transactions":177,"vwap":178},636,10.3089,{"date":180,"open":181,"high":181,"low":182,"close":16,"change":183,"percent_change":184,"volume":185,"transactions":186,"vwap":187},"2026-10-02",8.45,7.75,0.222,2.76,4984.581048,83,8.027,{"date":189,"open":190,"high":191,"low":192,"close":193,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-10-01",8,8.11,7.53,8.0472,0.6615,8.96,23517.662592,188,7.9201,{"date":200,"open":201,"high":202,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-30",6.93,7.44,6.8003,7.3857,0.3322,4.71,33169.69232,286,7.1885,{"date":211,"open":212,"high":213,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-29",7.04,7.1999,7,7.0535,0.1277,1.84,37668.376838,196,7.0815,{"date":222,"open":223,"high":223,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-28",7.62,6.92,6.9258,-1.6621,-19.35,138806.876913,800,7.2966,{"date":232,"open":233,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-25",8.56,8.7,8.54,8.5879,0.011,0.13,6661.383584,71,8.5891,{"date":243,"open":234,"high":244,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":46,"vwap":250},"2026-09-24",8.71,8.395,8.5769,-0.1012,-1.17,9052.811981,8.4929,{"date":252,"open":253,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-23",9.52,8.61,8.6781,-0.7339,-7.8,12881.942009,119,8.9873,{"date":262,"open":263,"high":264,"low":265,"close":264,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-22",9.2,9.412,9.03,0.1517,1.64,1567.967,47,9.0652,{"date":272,"open":273,"high":274,"low":275,"close":274,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-21",9.078,9.2603,9.04,0.5064,5.78,5667.232099,58,9.1179,{"date":282,"open":283,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-18",8.88,8.69,8.7539,-0.2389,-2.66,27033.725225,149,8.7378,{"date":292,"open":283,"high":293,"low":283,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-17",9.19,8.9928,0.0549,0.61,3856.5,41,9.0375,{"date":301,"open":302,"high":302,"low":284,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-16",9.16,8.9379,-0.5253,-5.55,16080.8671,111,8.9168,{"date":310,"open":311,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-15",9.69,9.7,9.4015,9.4632,-0.3192,-3.26,7572.5,96,9.4762,{"date":321,"open":311,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-14",9.8799,9.65,9.7824,-0.2561,-2.55,4806.60179,52,9.749,{"date":331,"open":332,"high":332,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-11",10.3572,9.89,10.0385,-0.6156,-5.78,8341.256007,72,10.2417,{"date":341,"open":342,"high":343,"low":342,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-10",10.4,11.18,10.6541,0.0447,0.42,7590.587,133,10.8352,{"date":351,"open":352,"high":353,"low":354,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-09",10.82,10.86,10.6094,-0.4605,-4.16,6022.583909,74,10.7389,{"date":361,"open":362,"high":363,"low":364,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-08",11.63,11.7,11.0699,-0.056,-0.5,3009.029774,73,11.5937,{"date":371,"open":372,"high":373,"low":372,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-04",11.03,11.36,11.1259,-0.4726,-4.07,6532.21,49,11.245,{"date":381,"open":382,"high":383,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-03",11.46,11.5985,0.4118,3.68,1181.518,45,11.494,{"date":390,"open":391,"high":392,"low":391,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-02",10.57,11.2492,11.1867,1.2301,12.35,8609.895362,103,11.1101,{"date":400,"open":401,"high":402,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-01",10,10.05,9.92,9.9566,-0.1145,-1.14,2904.854,55,9.9758,{"date":411,"open":412,"high":413,"low":412,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-31",9.74,10.2,10.0711,0.3286,3.37,3473.500768,61,9.9701,{"date":421,"open":422,"high":422,"low":311,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-28",10.6,9.7425,-0.8304,-7.85,12598.677,114,10.0516,{"date":430,"open":431,"high":432,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-27",10.58,10.67,10.385,10.5729,-0.425,-3.86,4319.305,64,10.4612,{"date":441,"open":442,"high":443,"low":444,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":358,"vwap":448},"2026-08-26",11,11.25,10.9979,0.0418,0.38,5165.0898,11.0343,{"date":450,"open":451,"high":452,"low":453,"close":452,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-25",10.43,10.9561,10.3,0.5478,5.26,8634.451,77,10.3371,{"date":460,"open":461,"high":462,"low":461,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":186,"vwap":467},"2026-08-24",10.04,10.678,10.4083,0.2486,2.45,6368.9771,10.2796,{"date":469,"open":470,"high":471,"low":470,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-21",9.78,10.39,10.1597,0.4817,4.98,8015.704215,94,10.1956,{"date":479,"open":480,"high":480,"low":481,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":348,"vwap":486},"2026-08-20",10.275,9.6,9.678,-0.5337,-5.23,12311.8033,9.7855,{"date":488,"open":489,"high":422,"low":489,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-19",9.913,10.2117,0.2619,2.63,6735.8033,88,10.3152,{"date":497,"open":391,"high":391,"low":403,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-18",9.9498,-0.5247,-5.01,5644.8033,98,10.1087,{"date":505,"open":506,"high":507,"low":451,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-17",10.75,10.89,10.4745,-0.6905,-6.18,5141.018536,120,10.6929,{"date":515,"open":516,"high":517,"low":518,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-14",11.97,12.425,10.96,11.165,1.7498,18.58,47739.269501,465,11.6133,{"date":526,"open":265,"high":527,"low":528,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-13",9.538,8.97,9.4152,0.4988,5.59,35733.334225,353,9.4879,{"date":536,"open":537,"high":538,"low":539,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":512,"vwap":544},"2026-08-12",8.8,9.07,8.77,8.9164,-0.1295,-1.43,8234.996159,8.9149,{"date":546,"open":547,"high":547,"low":548,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":348,"vwap":553},"2026-08-11",9.33,8.75,9.0459,-0.3248,-3.47,15186.202485,8.8692,{"date":555,"open":556,"high":557,"low":558,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-10",9.34,9.54,9.32,9.3707,0.0893,0.96,2329.436963,66,9.3942,{"date":566,"open":567,"high":568,"low":569,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-07",9.93,9.95,9.26,9.2814,-0.4035,-4.17,16295.201797,97,9.486,{"date":577,"open":401,"high":401,"low":578,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-06",9.6849,-0.53,-5.19,1875.142883,50,9.9245,{"date":585,"open":586,"high":587,"low":586,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":408,"vwap":592},"2026-08-05",10.07,10.29,10.2149,0.1864,1.86,2248.9172,10.2156,{"date":594,"open":595,"high":596,"low":597,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-04",10.32,10.35,10.0285,-0.1479,-1.45,1918.6262,37,10.2022,{"date":604,"open":453,"high":605,"low":606,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":298,"vwap":611},"2026-08-03",10.31,10.06,10.1764,0.1118,1.11,3909.109879,10.2125,{"date":613,"open":614,"high":615,"low":616,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":328,"vwap":621},"2026-07-31",10.21,10.22,9.99,10.0646,-0.2395,-2.32,2773.381239,10.1492,{"date":623,"open":624,"high":625,"low":624,"close":625,"change":626,"percent_change":224,"volume":627,"transactions":628,"vwap":629},"2026-07-30",9.68,10.3041,0.6673,5165.5287,56,9.9439,{"date":631,"open":632,"high":632,"low":633,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-29",10.09,9.6368,-0.9892,-9.31,23570.5287,124,9.8902,{"date":640,"open":641,"high":642,"low":643,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":574,"vwap":648},"2026-07-28",10.2677,10.755,10.26,10.626,0.3016,2.92,19377.199541,10.623,{"date":650,"open":651,"high":652,"low":651,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":408,"vwap":657},"2026-07-27",10.13,10.4969,10.3244,0.5287,5.4,2351.057936,10.3429,{"date":659,"open":660,"high":661,"low":662,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-24",9.72,9.94,9.6901,9.7957,-0.159,-1.6,5398.2327,79,9.8288,{"date":670,"open":605,"high":605,"low":671,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":279,"vwap":676},"2026-07-23",9.87,9.9547,-0.4022,-3.88,6061.965113,10.0567,{"date":678,"open":679,"high":680,"low":679,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":574,"vwap":684},"2026-07-22",9.5709,10.3569,0.1579,1.55,4526.5287,9.9817,{"date":686,"open":311,"high":687,"low":557,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-21",10.199,0.4901,5.05,20374.434085,171,9.81,{"date":694,"open":695,"high":696,"low":695,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-20",9.09,9.82,9.7089,0.5803,6.36,4668.727895,70,9.693,{"date":704,"open":705,"high":706,"low":707,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-17",9.13,9.36,8.99,9.1286,-0.3514,-3.71,9387.554745,80,9.2203,{"date":715,"open":716,"high":717,"low":718,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":338,"vwap":723},"2026-07-16",9.5,9.63,9.37,9.48,-0.0819,-0.86,6303.211026,9.5052,{"date":725,"open":726,"high":333,"low":727,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":732,"vwap":733},"2026-07-15",9.55,9.46,9.5619,-0.1352,-1.39,8175.349707,106,9.7057,{"date":735,"open":736,"high":567,"low":736,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":741,"vwap":742},"2026-07-14",9.38,9.6971,0.3897,4.19,3814.53404,57,9.6931,{"date":744,"open":745,"high":746,"low":745,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":751,"vwap":752},"2026-07-13",9.21,9.47,9.3074,-0.1016,-1.08,3313.5287,48,9.2897,{"date":754,"open":624,"high":624,"low":755,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":756},"2026-07-10",9.39,9.409,0.161,1.74,2900,{"date":761,"open":762,"high":558,"low":762,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-07-09",9,9.248,0.407,4.6,6900,{"date":768,"open":707,"high":695,"low":769,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-07-08",8.791,8.841,-0.406,-4.39,10500,{"date":775,"open":776,"high":776,"low":777,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-07-07",9.73,9.24,9.247,-0.555,-5.66,2000,{"date":783,"open":784,"high":785,"low":786,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-07-06",9.35,9.86,8.93,9.802,0.591,6.42,50100,{"date":792,"open":695,"high":736,"low":786,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-07-02",9.211,0.26,2.9,14000,{"date":798,"open":799,"high":800,"low":801,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-07-01",8.98,9.59,8.951,0.061,0.69,7800,{"date":806,"open":807,"high":808,"low":807,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-06-30",8.59,8.91,8.89,0.325,3.79,2400,{"date":814,"open":815,"high":816,"low":817,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-06-29",8.64,8.76,8.49,8.565,-0.13,-1.5,3300,{"date":823,"open":824,"high":825,"low":824,"close":826,"change":827,"percent_change":828,"volume":796,"transactions":9,"vwap":826},"2026-06-26",7.83,8.85,8.695,0.932,12.01,{"date":830,"open":831,"high":832,"low":833,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-06-25",7.56,7.95,7.54,7.763,-0.027,-0.35,13100,{"date":839,"open":824,"high":89,"low":840,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-06-24",7.79,-0.182,-2.28,8100,{"date":845,"open":846,"high":847,"low":848,"close":849,"change":850,"percent_change":851,"volume":821,"transactions":9,"vwap":849},"2026-06-23",8.01,8.15,7.97,7.972,-0.279,-3.38,{"date":853,"open":854,"high":854,"low":855,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-06-22",8.55,8.23,8.251,0.092,1.13,9500,{"date":861,"open":862,"high":854,"low":863,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-06-18",8.48,8.159,-0.183,-2.19,3900,{"date":868,"open":869,"high":870,"low":871,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-06-17",8.67,9.14,8.33,8.342,0.177,2.17,78400,{"date":877,"open":878,"high":879,"low":878,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-06-16",7.94,8.2,8.165,0.369,4.73,34200,{"date":885,"open":886,"high":190,"low":887,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-06-15",7.89,7.64,7.796,0.347,4.66,13600,{"date":893,"open":894,"high":895,"low":896,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-06-12",7.4,7.49,7.37,7.449,0.119,1.62,4100,{"date":902,"open":903,"high":904,"low":903,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-06-11",6.905,7.33,0.49,7.16,2600,{"date":909,"open":910,"high":911,"low":912,"close":912,"change":913,"percent_change":914,"volume":907,"transactions":9,"vwap":912},"2026-06-10",7.22,7.36,6.84,-0.292,-4.09,{"date":916,"open":917,"high":918,"low":917,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-06-09",6.94,7.27,7.132,0.318,4.67,26100,{"date":924,"open":925,"high":925,"low":926,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-06-08",7.225,6.814,-0.451,-6.21,41100,{"date":931,"open":895,"high":932,"low":933,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-06-05",7.6,7.265,-0.243,-3.24,47900,{"date":938,"open":939,"high":833,"low":939,"close":940,"change":941,"percent_change":284,"volume":942,"transactions":9,"vwap":940},"2026-06-04",7.15,7.508,0.6,15200,{"date":944,"open":214,"high":214,"low":21,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-06-03",6.908,-0.31,-4.29,50200,{"date":950,"open":894,"high":283,"low":951,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-06-02",6.65,7.218,-1.445,-16.68,126700,{"date":957,"open":233,"high":958,"low":233,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-06-01",8.885,8.663,-0.238,-2.67,12300,{"date":964,"open":786,"high":786,"low":965,"close":966,"change":967,"percent_change":157,"volume":821,"transactions":9,"vwap":966},"2026-05-29",8.82,8.901,0.078,{"date":969,"open":816,"high":799,"low":816,"close":970,"change":971,"percent_change":905,"volume":972,"transactions":9,"vwap":970},"2026-05-28",8.823,0.043,4300,{"date":974,"open":234,"high":975,"low":234,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-05-27",8.9,8.78,0.116,1.34,2700,{"date":981,"open":976,"high":976,"low":982,"close":983,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":983},"2026-05-26",8.31,8.664,0.308,3.69,5600,{"date":988,"open":799,"high":799,"low":989,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-05-22",8.356,-0.625,-6.96,8700,{"date":994,"open":995,"high":996,"low":997,"close":998,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":998},"2026-05-21",8.38,9.125,8.37,8.981,0.516,6.1,12900,{"date":1003,"open":1004,"high":862,"low":1005,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-05-20",8.27,8.19,8.465,0.643,8.22,11100,{"date":1011,"open":182,"high":848,"low":1012,"close":1013,"change":1014,"percent_change":1015,"volume":986,"transactions":9,"vwap":1013},"2026-05-19",7.67,7.822,-0.022,-0.28,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1021,"change":1022,"percent_change":101,"volume":1023,"transactions":9,"vwap":1021},"2026-05-18",7.85,7.88,7.57,7.844,0.057,19500,{"date":1025,"open":1026,"high":1027,"low":1028,"close":1029,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1029},"2026-05-15",7.28,8.03,7.25,7.787,-0.926,-10.63,28700,{"date":1034,"open":537,"high":293,"low":1035,"close":1036,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1036},"2026-05-14",8.612,8.713,0.165,1.93,79800,{"date":1041,"open":244,"high":265,"low":1042,"close":1042,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1042},"2026-05-13",8.548,-0.679,-7.36,4600,{"date":1047,"open":1048,"high":1048,"low":1049,"close":1049,"change":1050,"percent_change":935,"volume":1051,"transactions":9,"vwap":1049},"2026-05-12",9.49,9.227,-0.309,1400,{"date":1053,"open":616,"high":616,"low":1048,"close":1054,"change":1055,"percent_change":356,"volume":1056,"transactions":9,"vwap":1054},"2026-05-11",9.536,-0.414,3400,{"date":1058,"open":1059,"high":1059,"low":568,"close":568,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":568},"2026-05-08",10.48,-0.686,-6.45,1500,{"date":1064,"open":1065,"high":1065,"low":1066,"close":1066,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1066},"2026-05-07",10.98,10.636,-0.364,-3.31,7500,{"date":1071,"open":442,"high":442,"low":442,"close":442,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":442},"2026-05-06",0.292,2.73,100,{"date":1076,"open":1077,"high":1077,"low":1077,"close":1077,"change":1078,"percent_change":1079,"volume":1074,"transactions":9,"vwap":1077},"2026-05-05",10.708,0.167,1.58,{"date":1081,"open":1082,"high":1082,"low":1083,"close":1083,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1083},"2026-05-04",10.79,10.541,-0.432,-3.94,1300,{"date":1088,"open":442,"high":1089,"low":1090,"close":1091,"change":819,"percent_change":248,"volume":1009,"transactions":9,"vwap":1091},"2026-05-01",11.14,10.9,10.973,{"date":1093,"open":1094,"high":1094,"low":1094,"close":1094,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1094},"2026-04-30",11.103,0.699,6.72,200,{"date":1099,"open":1100,"high":1100,"low":1101,"close":1101,"change":1102,"percent_change":1103,"volume":229,"transactions":9,"vwap":1101},"2026-04-29",10.74,10.404,-0.706,-6.35,{"date":1105,"open":1106,"high":1106,"low":1106,"close":1106,"change":1107,"percent_change":1108,"volume":1074,"transactions":9,"vwap":1106},"2026-04-28",11.11,-0.265,-2.33,{"date":1110,"open":1111,"high":1111,"low":1112,"close":1112,"change":1113,"percent_change":1114,"volume":1097,"transactions":9,"vwap":1112},"2026-04-27",11.465,11.375,0.23,2.06,{"date":1116,"open":1117,"high":1118,"low":507,"close":1119,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1119},"2026-04-24",11.04,11.24,11.145,0.099,0.9,7000,{"date":1124,"open":1125,"high":1125,"low":1126,"close":1127,"change":1128,"percent_change":1129,"volume":1062,"transactions":9,"vwap":1127},"2026-04-23",11.54,10.835,11.046,-0.641,-5.48,{"date":1131,"open":1132,"high":1132,"low":1133,"close":1134,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1134},"2026-04-22",11.96,11.68,11.687,-0.283,-2.36,3600,{"date":1139,"open":1140,"high":1140,"low":1141,"close":516,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":516},"2026-04-21",12.2,11.9,-0.092,-0.76,3100,{"date":1146,"open":1147,"high":1147,"low":1148,"close":1148,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1148},"2026-04-20",12.09,12.062,-0.405,-3.25,300,{"date":1153,"open":1154,"high":1154,"low":1155,"close":1155,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1155},"2026-04-17",12.935,12.467,-0.175,-1.38,1100,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1164,"change":1165,"percent_change":1166,"volume":1086,"transactions":9,"vwap":1164},"2026-04-16",12.53,12.79,12.488,12.642,0.112,0.89,{"date":1168,"open":1169,"high":1170,"low":1161,"close":1161,"change":1171,"percent_change":1172,"volume":169,"transactions":9,"vwap":1161},"2026-04-15",12.55,12.78,0.008,0.06,{"date":1174,"open":1175,"high":1176,"low":1175,"close":1176,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1176},"2026-04-14",12.21,12.522,0.622,5.23,400,{"date":1181,"open":1182,"high":516,"low":1182,"close":1141,"change":1183,"percent_change":1184,"volume":229,"transactions":9,"vwap":1141},"2026-04-13",11.6,0.034,0.29,{"date":1186,"open":1187,"high":1187,"low":1187,"close":1187,"change":1188,"percent_change":1189,"volume":1097,"transactions":9,"vwap":1187},"2026-04-10",11.866,0.059,0.5,{"date":1191,"open":1192,"high":1193,"low":1117,"close":1193,"change":1194,"percent_change":1195,"volume":229,"transactions":9,"vwap":1193},"2026-04-09",11.38,11.807,0.595,5.31,{"date":1197,"open":1198,"high":1198,"low":1198,"close":1198,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1198},"2026-04-08",11.212,0.59,5.55,600,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1205,"change":1207,"percent_change":1208,"volume":229,"transactions":9,"vwap":1205},"2026-04-07",10.46,10.622,10.33,-0.196,-1.81,{"date":1210,"open":1211,"high":1211,"low":1211,"close":1211,"change":1212,"percent_change":1213,"volume":1074,"transactions":9,"vwap":1211},"2026-04-06",10.818,0.12,1.12,{"date":1215,"open":1216,"high":1216,"low":1216,"close":1216,"change":1217,"percent_change":1218,"volume":1151,"transactions":9,"vwap":1216},"2026-04-02",10.698,-0.485,-4.34,{"date":1220,"open":1221,"high":1221,"low":1222,"close":1222,"change":1223,"percent_change":1224,"volume":1201,"transactions":9,"vwap":1222},"2026-04-01",11.55,11.183,0.16,1.45,{"date":1226,"open":1227,"high":1228,"low":1227,"close":1228,"change":1229,"percent_change":1230,"volume":169,"transactions":9,"vwap":1228},"2026-03-31",10.5,11.023,1.186,12.06,{"date":1232,"open":1233,"high":1234,"low":312,"close":1235,"change":1236,"percent_change":1237,"volume":979,"transactions":9,"vwap":1235},"2026-03-30",9.9,10.03,9.837,-0.125,-1.25,{"date":1239,"open":1240,"high":1241,"low":1233,"close":1242,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1242},"2026-03-27",10.081,10.36,9.962,-0.643,-6.06,3500,{"date":1247,"open":1248,"high":1248,"low":1249,"close":1249,"change":1250,"percent_change":1251,"volume":229,"transactions":9,"vwap":1249},"2026-03-26",10.64,10.605,-0.446,-4.04,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1257,"change":1258,"percent_change":1213,"volume":1259,"transactions":9,"vwap":1257},"2026-03-25",11.5,11.59,10.95,11.051,0.122,11900,{"date":1261,"open":1262,"high":1262,"low":1263,"close":1263,"change":1264,"percent_change":1265,"volume":1097,"transactions":9,"vwap":1263},"2026-03-24",11.12,10.929,-0.708,-6.08,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1271,"change":1272,"percent_change":596,"volume":1273,"transactions":9,"vwap":1271},"2026-03-23",11.79,11.95,11.53,11.637,1.091,4000,{"date":1275,"open":1059,"high":1276,"low":471,"close":1276,"change":136,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1276},"2026-03-20",10.546,-3.12,700,{"date":1280,"open":643,"high":507,"low":401,"close":1281,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1281},"2026-03-19",10.886,0.312,2.95,3800,{"date":1286,"open":1256,"high":1256,"low":1287,"close":1287,"change":1288,"percent_change":1289,"volume":1278,"transactions":9,"vwap":1287},"2026-03-18",10.574,-0.473,-4.28,{"date":1291,"open":1292,"high":1292,"low":1293,"close":1294,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1294},"2026-03-17",11.33,11.038,11.047,0.002,0.02,3200,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1303,"change":1304,"percent_change":1305,"volume":1158,"transactions":9,"vwap":1303},"2026-03-16",11.05,11.07,10.99,11.045,0.574,5.48,{"date":1307,"open":1256,"high":1256,"low":1308,"close":1308,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1308},"2026-03-13",10.471,-0.165,-1.55,1800,{"date":1313,"open":1314,"high":1314,"low":1066,"close":1066,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1066},"2026-03-12",10.989,-0.811,-7.08,4700,{"date":1319,"open":1320,"high":1230,"low":1321,"close":1322,"change":990,"percent_change":1323,"volume":1045,"transactions":9,"vwap":1322},"2026-03-11",11.815,11.41,11.447,-5.18,{"date":1325,"open":1326,"high":1161,"low":1326,"close":1327,"change":1328,"percent_change":1329,"volume":1311,"transactions":9,"vwap":1327},"2026-03-10",11.645,12.072,0.285,2.42,{"date":1331,"open":1332,"high":1333,"low":1334,"close":1333,"change":1335,"percent_change":1336,"volume":229,"transactions":9,"vwap":1333},"2026-03-09",11.37,11.787,11.26,0.204,1.76,{"date":1338,"open":1270,"high":1339,"low":1340,"close":1341,"change":1342,"percent_change":1343,"volume":821,"transactions":9,"vwap":1341},"2026-03-06",11.82,11.3,11.583,-0.431,-3.59,{"date":1345,"open":1346,"high":1346,"low":1347,"close":1348,"change":1349,"percent_change":1350,"volume":1045,"transactions":9,"vwap":1348},"2026-03-05",12.31,11.705,12.014,-0.337,-2.73,{"date":1352,"open":1353,"high":1354,"low":1353,"close":1355,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1355},"2026-03-04",12.23,12.81,12.351,0.433,3.63,500,{"date":1360,"open":1361,"high":1362,"low":442,"close":1363,"change":1364,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1363},"2026-03-03",11.69,12.28,11.918,-0.786,-6.19,7300,{"date":1368,"open":1369,"high":1162,"low":1370,"close":1371,"change":1372,"percent_change":1373,"volume":766,"transactions":9,"vwap":1371},"2026-03-02",11.62,11.48,12.704,0.356,2.88,{"date":1375,"open":1376,"high":1377,"low":1376,"close":1378,"change":1379,"percent_change":1380,"volume":804,"transactions":9,"vwap":1378},"2026-02-27",11.77,12.59,12.348,-0.171,-1.37,{"date":1382,"open":1383,"high":1383,"low":1384,"close":1384,"change":1385,"percent_change":1386,"volume":837,"transactions":9,"vwap":1384},"2026-02-26",13.94,12.519,-2.868,-18.64,{"date":1388,"open":1389,"high":1390,"low":1391,"close":1392,"change":1393,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1392},"2026-02-25",15.38,15.65,15.34,15.387,0.219,1.44,6500,{"date":1397,"open":1398,"high":1399,"low":1400,"close":1401,"change":1402,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1401},"2026-02-24",14.58,15.18,14.47,15.168,0.586,4.02,5400,{"date":1406,"open":1407,"high":1407,"low":1408,"close":1408,"change":1409,"percent_change":1410,"volume":1086,"transactions":9,"vwap":1408},"2026-02-23",16.89,14.582,-2.696,-15.6,{"date":1412,"open":1413,"high":1414,"low":1413,"close":1414,"change":1415,"percent_change":492,"volume":804,"transactions":9,"vwap":1414},"2026-02-20",17.09,17.278,0.442,{"date":1417,"open":1418,"high":1419,"low":1418,"close":1419,"change":1420,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1419},"2026-02-19",16.65,16.836,0.25,1.51,1700,{"date":1424,"open":1413,"high":1413,"low":1425,"close":1425,"change":1426,"percent_change":1427,"volume":1311,"transactions":9,"vwap":1425},"2026-02-18",16.586,0.618,3.87,{"date":1429,"open":1430,"high":1430,"low":65,"close":1431,"change":1432,"percent_change":1113,"volume":1422,"transactions":9,"vwap":1431},"2026-02-17",16.055,15.968,0.037,{"date":1434,"open":1435,"high":1436,"low":1435,"close":1436,"change":1437,"percent_change":1438,"volume":1278,"transactions":9,"vwap":1436},"2026-02-13",15.42,15.931,-0.416,-2.54,{"date":1440,"open":1441,"high":1442,"low":1443,"close":1444,"change":1445,"percent_change":1446,"volume":169,"transactions":9,"vwap":1444},"2026-02-12",17.030001,17.26,16.049999,16.347,-0.744,-4.35,{"date":1448,"open":1449,"high":1449,"low":1450,"close":1450,"change":1451,"percent_change":1452,"volume":169,"transactions":9,"vwap":1450},"2026-02-11",18.1,17.091,-0.387,-2.21,{"date":1454,"open":1418,"high":1455,"low":1456,"close":1457,"change":1458,"percent_change":1459,"volume":169,"transactions":9,"vwap":1457},"2026-02-10",17.48,16.64,17.478,0.089,0.51,{"date":1461,"open":1462,"high":1463,"low":1462,"close":1464,"change":1465,"percent_change":1466,"volume":1062,"transactions":9,"vwap":1464},"2026-02-09",17.24,17.55,17.389,0.267,1.56,{"date":1468,"open":1469,"high":1470,"low":1471,"close":1470,"change":1472,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1470},"2026-02-06",16.35,17.122,16.19,1.129,7.06,2200,{"date":1476,"open":1477,"high":1478,"low":1479,"close":1480,"change":1481,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1480},"2026-02-05",15.94,16.5,15.625,15.993,-0.389,-2.37,2800,{"date":1485,"open":1486,"high":1486,"low":1487,"close":1487,"change":1488,"percent_change":1489,"volume":169,"transactions":9,"vwap":1487},"2026-02-04",18,16.382,-2.258,-12.11,{"date":1491,"open":1492,"high":1492,"low":1493,"close":1494,"change":1495,"percent_change":1496,"volume":1474,"transactions":9,"vwap":1494},"2026-02-03",19.23,18.15,18.64,0.006,0.03,{"date":1498,"open":1499,"high":1500,"low":1501,"close":1502,"change":1503,"percent_change":1504,"volume":1422,"transactions":9,"vwap":1502},"2026-02-02",18.56,19.11,18.5,18.634,0.714,3.98,{"date":1506,"open":1507,"high":1507,"low":1508,"close":1508,"change":1509,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1508},"2026-01-30",19.26,17.92,-2.17,-10.8,14100,{"date":1513,"open":20,"high":20,"low":1514,"close":1515,"change":1516,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1515},"2026-01-29",19.13,20.09,-0.041,-0.2,1600,{"date":1520,"open":1521,"high":1522,"low":1523,"close":1522,"change":1524,"percent_change":1525,"volume":1474,"transactions":9,"vwap":1522},"2026-01-28",19.93,20.131,19.57,0.447,2.27,{"date":1527,"open":1528,"high":1529,"low":1528,"close":1530,"change":1531,"percent_change":1532,"volume":1051,"transactions":9,"vwap":1530},"2026-01-27",18.8,19.71,19.684,0.797,4.22,{"date":1534,"open":1535,"high":1536,"low":1537,"close":1538,"change":1539,"percent_change":267,"volume":1137,"transactions":9,"vwap":1538},"2026-01-26",18.55,19.049999,18.54,18.887,0.304,{"date":1541,"open":1542,"high":1543,"low":1544,"close":1543,"change":1545,"percent_change":296,"volume":1158,"transactions":9,"vwap":1543},"2026-01-23",18.22,18.583,18.19,0.113,{"date":1547,"open":1548,"high":1501,"low":1549,"close":1550,"change":1551,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1550},"2026-01-22",17.82,17.4,18.47,1.376,8.05,17500,{"date":1555,"open":1556,"high":1557,"low":1558,"close":1559,"change":1560,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1559},"2026-01-21",17.36,17.6,16.88,17.094,0.512,3.09,5100,{"date":1564,"open":1565,"high":1565,"low":1565,"close":1565,"change":1566,"percent_change":1567,"volume":1358,"transactions":9,"vwap":1565},"2026-01-20",16.582,0.695,4.37,{"date":1569,"open":1570,"high":1571,"low":1572,"close":1573,"change":1014,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1573},"2026-01-16",15.83,15.91,15.755,15.887,-0.14,15500,{"date":1577,"open":1578,"high":1579,"low":1580,"close":1580,"change":1581,"percent_change":136,"volume":1179,"transactions":9,"vwap":1580},"2026-01-15",15.99,16.22,15.909,-0.054,{"date":1583,"open":1584,"high":1585,"low":1584,"close":1585,"change":1586,"percent_change":1587,"volume":1151,"transactions":9,"vwap":1585},"2026-01-14",15.59,15.963,0.048,0.3,{"date":1589,"open":1590,"high":1591,"low":1592,"close":1593,"change":1594,"percent_change":1595,"volume":1297,"transactions":9,"vwap":1593},"2026-01-13",16,16.030001,15.58,15.915,-0.842,-5.02,{"date":1597,"open":1598,"high":1598,"low":1599,"close":1599,"change":1600,"percent_change":1601,"volume":1158,"transactions":9,"vwap":1599},"2026-01-12",17.08,16.757,-0.904,-5.12,{"date":1603,"open":1604,"high":1604,"low":1605,"close":1605,"change":1606,"percent_change":1607,"volume":1179,"transactions":9,"vwap":1605},"2026-01-09",18.059999,17.661,-0.228,-1.27,{"date":1609,"open":1610,"high":1611,"low":1612,"close":1611,"change":873,"percent_change":168,"volume":1311,"transactions":9,"vwap":1611},"2026-01-08",17.726,17.889,17.54,{"date":1614,"open":1615,"high":1615,"low":1616,"close":1616,"change":1617,"percent_change":1618,"volume":229,"transactions":9,"vwap":1616},"2026-01-07",18.09,17.712,-0.759,-4.11,{"date":1620,"open":1621,"high":1622,"low":1623,"close":1623,"change":1624,"percent_change":721,"volume":1179,"transactions":9,"vwap":1623},"2026-01-06",19.07,19.34,18.471,-0.161,{"date":1626,"open":1549,"high":1627,"low":1549,"close":1628,"change":1629,"percent_change":507,"volume":1630,"transactions":9,"vwap":1628},"2026-01-05",18.9,18.632,1.83,2100,{"date":1632,"open":1633,"high":1634,"low":1633,"close":1635,"change":999,"percent_change":1636,"volume":1051,"transactions":9,"vwap":1635},"2026-01-02",16.34,16.87,16.802,3.17,{"date":1638,"open":1639,"high":1640,"low":1641,"close":1641,"change":1642,"percent_change":1643,"volume":1518,"transactions":9,"vwap":1641},"2025-12-31",16.41,16.503,16.286,-0.317,-1.91,{"date":1645,"open":1646,"high":1647,"low":1648,"close":1648,"change":1649,"percent_change":1561,"volume":1630,"transactions":9,"vwap":1648},"2025-12-30",16.68,16.91,16.603,0.497,{"date":1651,"open":1652,"high":1652,"low":1591,"close":1653,"change":1654,"percent_change":1655,"volume":1358,"transactions":9,"vwap":1653},"2025-12-29",16.18,16.106,-0.202,-1.24,{"date":1657,"open":1658,"high":1659,"low":1660,"close":1661,"change":1662,"percent_change":1663,"volume":1518,"transactions":9,"vwap":1661},"2025-12-26",16.17,16.33,16.125,16.308,-0.091,-0.55,{"date":1665,"open":1666,"high":1667,"low":1469,"close":1667,"change":1668,"percent_change":1669,"volume":1097,"transactions":9,"vwap":1667},"2025-12-24",16.36,16.399,0.045,0.28,{"date":1671,"open":1652,"high":1672,"low":1673,"close":1672,"change":1674,"percent_change":1675,"volume":229,"transactions":9,"vwap":1672},"2025-12-23",16.354,16.13,0.253,1.57,{"date":1677,"open":1678,"high":1679,"low":1678,"close":1679,"change":1680,"percent_change":1561,"volume":1051,"transactions":9,"vwap":1679},"2025-12-22",15.81,16.101,0.483,{"date":1682,"open":1683,"high":1683,"low":1584,"close":1684,"change":1685,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1684},"2025-12-19",15.7,15.618,0.132,0.85,1200,{"date":1689,"open":1690,"high":1690,"low":1690,"close":1690,"change":1691,"percent_change":1692,"volume":1074,"transactions":9,"vwap":1690},"2025-12-18",15.486,0.773,5.25,{"date":1694,"open":1695,"high":1696,"low":1697,"close":1698,"change":1699,"percent_change":1218,"volume":1122,"transactions":9,"vwap":1698},"2025-12-17",15.09,15.16,14.23,14.713,-0.668,{"date":1701,"open":1702,"high":1703,"low":1704,"close":1704,"change":1705,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1704},"2025-12-16",15.675,15.76,15.381,-0.893,-5.49,32600,{"date":1709,"open":1710,"high":1710,"low":1710,"close":1710,"change":1711,"percent_change":1712,"volume":1151,"transactions":9,"vwap":1710},"2025-12-15",16.274,-0.465,-2.78,{"date":1714,"open":1715,"high":1715,"low":1716,"close":1717,"change":1718,"percent_change":1719,"volume":1201,"transactions":9,"vwap":1717},"2025-12-12",16.9,16.255,16.739,0.071,0.43,{"date":1721,"open":1722,"high":1723,"low":1724,"close":1724,"change":1725,"percent_change":1466,"volume":1358,"transactions":9,"vwap":1724},"2025-12-11",16.682,16.71,16.668,0.256,{"date":1727,"open":1728,"high":1729,"low":1728,"close":1730,"change":1731,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1730},"2025-12-10",16.21,16.63,16.412,0.054,0.33,4900,{"date":1735,"open":1736,"high":1737,"low":1738,"close":1739,"change":1740,"percent_change":1741,"volume":1245,"transactions":9,"vwap":1739},"2025-12-09",15.98,16.419,15.93,16.358,0.094,0.58,{"date":1743,"open":1744,"high":1745,"low":1746,"close":1746,"change":1747,"percent_change":1748,"volume":1284,"transactions":9,"vwap":1746},"2025-12-08",17,17.049999,16.264,-0.218,-1.32,{"date":1750,"open":1751,"high":1752,"low":1753,"close":1753,"change":1754,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1753},"2025-12-05",18.3,18.38,16.482,-1.932,-10.49,2300,{"date":1758,"open":1759,"high":1760,"low":1761,"close":1762,"change":1763,"percent_change":1764,"volume":1311,"transactions":9,"vwap":1762},"2025-12-04",18.36,18.49,18.17,18.414,0.367,2.03,{"date":1766,"open":1767,"high":1535,"low":1768,"close":1769,"change":1770,"percent_change":1208,"volume":900,"transactions":9,"vwap":1769},"2025-12-03",18.45,17.81,18.047001,-0.333,{"date":1772,"open":1773,"high":1774,"low":1773,"close":1752,"change":1420,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1752},"2025-12-02",18.31,18.69,1.38,2500,{"date":1778,"open":1779,"high":1780,"low":1779,"close":1781,"change":1782,"percent_change":1783,"volume":1518,"transactions":9,"vwap":1781},"2025-12-01",17.78,18.269,18.13,-0.795,-4.2,{"date":1785,"open":1786,"high":1787,"low":1788,"close":1787,"change":1789,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1787},"2025-11-28",17.83,18.925,17.8,1.234,6.98,21400,{"date":1793,"open":1794,"high":1795,"low":1796,"close":1797,"change":1798,"percent_change":831,"volume":1799,"transactions":9,"vwap":1797},"2025-11-26",17.73,17.85,17.32,17.691,1.244,12600,{"date":1801,"open":1802,"high":1803,"low":1802,"close":1803,"change":1804,"percent_change":548,"volume":1805,"transactions":9,"vwap":1803},"2025-11-25",14.79,16.447,1.324,31700,{"date":1807,"open":1808,"high":1809,"low":1810,"close":1809,"change":1811,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1809},"2025-11-24",15.11,15.123,14.97,0.036,0.24,11200,{"date":1815,"open":1816,"high":1817,"low":1818,"close":1819,"change":1820,"percent_change":896,"volume":1422,"transactions":9,"vwap":1819},"2025-11-21",14.28,15.3,14.26,15.087,1.035,{"date":1822,"open":1823,"high":1823,"low":1823,"close":1823,"change":1824,"percent_change":1825,"volume":1358,"transactions":9,"vwap":1823},"2025-11-20",14.052,-0.627,-4.27,{"date":1827,"open":1828,"high":1828,"low":1829,"close":1829,"change":1830,"percent_change":1831,"volume":1074,"transactions":9,"vwap":1829},"2025-11-19",14.72,14.679,0.649,4.63,{"date":1833,"open":1834,"high":1835,"low":1836,"close":1836,"change":1837,"percent_change":1838,"volume":1358,"transactions":9,"vwap":1836},"2025-11-18",14.4,14.41,14.03,-0.527,-3.62,{"date":174,"open":1840,"high":1841,"low":1842,"close":1842,"change":1843,"percent_change":1844,"volume":1687,"transactions":9,"vwap":1842},14.9,15.17,14.557,-0.343,-2.3]