[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-OKTG":3,"homepage-market-summary":25,"stock-historical-OKTG":167},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"OKTG","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 OKTA 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":15,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},62.52,59.08,63.06,58.72,58.77,3.75,6.38,47115.240417,6.995,26177.601811542987,99,221,{"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":15,"period_low":21,"average_volume":171,"total_volume":172,"period_return":173,"latest_close":13,"start_date":174,"end_date":5},26178,5785250.000351,345.39,"2025-11-17",[176,179,189,200,210,221,232,242,252,263,274,285,295,306,317,327,338,348,358,369,380,390,401,411,421,431,442,453,464,473,483,493,503,514,525,534,544,554,565,576,586,596,607,617,627,637,648,659,669,680,691,701,712,722,733,743,753,764,774,784,794,802,810,819,827,836,845,854,863,872,880,889,898,906,915,924,931,940,948,956,964,973,982,991,1000,1009,1017,1026,1034,1043,1052,1061,1070,1077,1085,1094,1103,1111,1120,1129,1138,1147,1156,1165,1173,1181,1190,1198,1206,1215,1223,1232,1241,1250,1258,1263,1272,1279,1287,1295,1304,1313,1321,1330,1338,1345,1352,1360,1368,1377,1383,1390,1397,1403,1412,1420,1428,1437,1446,1452,1460,1467,1474,1480,1488,1495,1504,1513,1521,1530,1538,1546,1552,1558,1565,1573,1579,1588,1594,1602,1609,1617,1625,1633,1641,1648,1653,1660,1668,1676,1683,1690,1698,1705,1711,1717,1722,1729,1738,1745,1751,1757,1764,1769,1777,1785,1791,1799,1804,1811,1819,1826,1833,1840,1846,1854,1863,1868,1874,1879,1885,1890,1895,1901,1907,1913,1919,1926,1933,1941,1946,1953,1959,1964,1970,1978,1985,1991,1998,2004,2009],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":18,"percent_change":19,"volume":20,"transactions":177,"vwap":178},786,61.5368,{"date":180,"open":181,"high":182,"low":183,"close":17,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-10-02",60.1,61.358,58.2,-0.65,-1.09,44958.015734,766,59.7999,{"date":190,"open":191,"high":192,"low":193,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-10-01",58.05,59.965,55.2809,59.42,1.72,2.98,30479.260767,537,58.1869,{"date":201,"open":202,"high":203,"low":202,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-30",55.91,59.06,57.7,2.5951,4.71,34819.297067,552,57.7395,{"date":211,"open":212,"high":213,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-29",54.44,56.515,53.215,55.1049,1.3576,2.53,40480.265513,441,54.3746,{"date":222,"open":223,"high":224,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-28",47.96,54.31,47.7,53.7473,3.3904,6.73,44189.829708,631,52.464,{"date":233,"open":234,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-25",54.99,50.24,50.3569,-6.2012,-10.96,79570.054534,967,52.171,{"date":243,"open":244,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":240,"vwap":251},"2026-09-24",55.94,59.72,51.45,56.5581,0.6095,1.09,83606.47657,57.9427,{"date":253,"open":254,"high":255,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-23",52.61,56.59,50.3568,55.9486,4.6387,9.04,119443.752118,1272,54.4801,{"date":264,"open":265,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-22",49.85,51.9,47.15,51.3099,2.6604,5.47,92458.751011,701,50.574,{"date":275,"open":276,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-21",45.49,49.0399,44,48.6495,4.4152,9.98,52337.564837,549,47.6718,{"date":286,"open":287,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-18",48.46,44.115,44.2343,-4.1068,-8.5,41975.475669,577,45.3208,{"date":296,"open":297,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-17",44.62,49.47,44.6,48.3411,1.1577,2.45,73800.914773,658,48.1008,{"date":307,"open":308,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-16",47.83,48.75,46.38,47.1834,-1.2414,-2.56,19946.165134,440,47.2994,{"date":318,"open":319,"high":320,"low":319,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-15",44.74,49.3,48.4248,1.8544,3.98,34024.962042,559,47.3885,{"date":328,"open":329,"high":330,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-14",40.75,47.875,40.16,46.5704,9.1048,24.3,112872.911445,1295,44.427,{"date":339,"open":340,"high":341,"low":342,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-11",39.53,41.1,37.4656,-2.2135,-5.58,18218.656578,304,38.8843,{"date":349,"open":350,"high":351,"low":350,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-10",39.13,43.46,39.6791,-0.7924,-1.96,59777.088613,572,41.2513,{"date":359,"open":360,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-09",40.5,40.7,38.65,40.4715,2.364,6.2,8146.375669,207,39.5576,{"date":370,"open":371,"high":372,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-08",38.195,38.86,37.45,38.1075,-1.6325,-4.11,16364.540363,276,38.0721,{"date":381,"open":382,"high":383,"low":384,"close":385,"change":386,"percent_change":106,"volume":387,"transactions":388,"vwap":389},"2026-09-04",39.59,40.46,39.1701,39.74,0.2844,21590.93146,247,39.7196,{"date":391,"open":392,"high":393,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-03",37.77,39.55,36.68,39.4556,3.2134,8.87,31940.463241,439,38.6135,{"date":402,"open":403,"high":403,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-02",38.14,34.015,36.2422,-1.4869,-3.94,25098.9355,428,35.781,{"date":412,"open":413,"high":413,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-09-01",39.8,35.74,37.7291,-3.2806,-8,52432.040864,678,38.0751,{"date":422,"open":423,"high":424,"low":423,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-31",36.98,41.385,41.0097,3.062,8.07,31629.111599,495,40.0949,{"date":432,"open":433,"high":434,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-28",40.58,41.01,37.92,37.9477,-2.8823,-7.06,56723.74593,889,39.3438,{"date":443,"open":444,"high":445,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-27",38.72,41.82,34.76,40.83,14.8132,56.94,238156.975621,4506,38.7668,{"date":454,"open":455,"high":456,"low":457,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-26",24.06,27.26,23.98,26.0168,1.2479,5.04,144154.345226,2091,29.1185,{"date":465,"open":466,"high":466,"low":467,"close":468,"change":469,"percent_change":82,"volume":470,"transactions":471,"vwap":472},"2026-08-25",25.13,24.1549,24.7689,-0.0586,13357.260024,252,24.8594,{"date":474,"open":475,"high":475,"low":476,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-24",26.47,24.62,24.8275,-1.7166,-6.47,6732.1295,128,25.1046,{"date":484,"open":485,"high":486,"low":485,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-21",25.9501,27,26.5441,0.4245,1.63,8689.8566,180,26.4919,{"date":494,"open":495,"high":495,"low":496,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-20",27.38,25.9,26.1196,-2.9498,-10.15,4468.630661,161,26.8692,{"date":504,"open":505,"high":506,"low":507,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-19",28.357,29.81,27.4101,29.0694,-1.0788,-3.58,8195.0217,215,28.865,{"date":515,"open":516,"high":517,"low":518,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-18",30.27,31.105,29.725,30.1482,0.2221,0.74,5805.896798,148,30.3133,{"date":526,"open":527,"high":527,"low":528,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-17",32.6,29.9261,-1.7901,-5.64,12736.231762,243,30.5521,{"date":535,"open":536,"high":536,"low":537,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-14",35.9,31.4607,31.7162,-3.531,-10.02,26744.04266,636,32.8956,{"date":545,"open":546,"high":547,"low":548,"close":547,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-13",33.1,35.2472,32.1728,3.2758,10.25,20439.334042,274,33.8074,{"date":555,"open":556,"high":557,"low":558,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-12",32.975,33.45,31.7,31.9714,-1.2699,-3.82,14632.247472,528,32.843,{"date":566,"open":567,"high":568,"low":569,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-11",31.86,33.6001,31.82,33.2413,-0.2481,-0.74,2408.411219,127,32.8062,{"date":577,"open":578,"high":579,"low":580,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-10",33.8,34.75,33.4894,1.1185,3.46,13983.883692,266,34.0787,{"date":587,"open":588,"high":589,"low":588,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-07",32,32.7482,32.3709,1.9669,6.47,6370.823375,124,32.3014,{"date":597,"open":598,"high":599,"low":600,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-06",29.37,30.78,28.1727,30.404,-1.5536,-4.86,6746.6867,130,29.9957,{"date":608,"open":609,"high":610,"low":611,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-08-05",33.27,33.41,31.9576,-0.362,-1.12,3750.012247,141,32.7144,{"date":618,"open":619,"high":620,"low":619,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-08-04",29.39,32.32,32.3196,2.5308,8.5,5382.638398,137,31.6848,{"date":628,"open":629,"high":629,"low":630,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-08-03",31.34,29.62,29.7888,-0.1852,-0.62,5272.959868,123,30.7267,{"date":638,"open":639,"high":640,"low":641,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-31",30.13,30.6,28.32,29.974,0.645,2.2,7606.167902,162,29.6034,{"date":649,"open":650,"high":651,"low":652,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-30",28.06,29.4,27.72,29.329,1.529,5.5,7174.579616,149,28.3902,{"date":660,"open":661,"high":662,"low":663,"close":664,"change":665,"percent_change":521,"volume":666,"transactions":667,"vwap":668},"2026-07-29",27.62,28.9,27.18,27.8,0.2042,4121.0357,90,27.6391,{"date":670,"open":671,"high":672,"low":673,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-28",27.39,27.81,25.4,27.5958,-0.4396,-1.57,5921.7037,80,26.5958,{"date":681,"open":682,"high":683,"low":684,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-27",29.5,29.69,28.01,28.0354,-0.5193,-1.82,4664.927375,89,29.001,{"date":692,"open":693,"high":694,"low":693,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-24",27.63,29.21,28.5547,0.9374,3.39,4039.3027,79,28.3457,{"date":702,"open":703,"high":704,"low":705,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-23",28.75,28.76,26.95,27.6173,-0.0627,-0.23,9118.65972,194,27.3342,{"date":713,"open":714,"high":714,"low":715,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":720,"vwap":721},"2026-07-22",29.84,27.335,27.68,-2.3504,-7.83,15820.72225,226,28.7802,{"date":723,"open":724,"high":725,"low":726,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":731,"vwap":732},"2026-07-21",31.92,32.2946,28.77,30.0304,-2.9765,-9.02,26333.88772,442,29.9914,{"date":734,"open":735,"high":735,"low":736,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":741,"vwap":742},"2026-07-20",35.05,32.82,33.0069,-0.5301,-1.58,7266.446346,168,34.0422,{"date":744,"open":745,"high":746,"low":745,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":751,"vwap":752},"2026-07-17",31.28,35.1899,33.537,0.8651,2.65,12159.137,193,32.8972,{"date":754,"open":755,"high":756,"low":757,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":762,"vwap":763},"2026-07-16",35.06,35.745,32.52,32.6719,-1.5804,-4.61,16906.440667,338,33.8382,{"date":765,"open":766,"high":766,"low":767,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":772,"vwap":773},"2026-07-15",37.12,33.2,34.2523,-1.7287,-4.8,17430.626375,427,34.8605,{"date":775,"open":776,"high":777,"low":776,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":782,"vwap":783},"2026-07-14",30.01,36.29,35.981,6.449,21.84,28855.741698,489,34.907,{"date":785,"open":704,"high":786,"low":787,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":792,"vwap":793},"2026-07-13",30.33,28,29.532,0.344,1.18,11102.406861,241,29.0774,{"date":795,"open":796,"high":796,"low":797,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-07-10",33.444,29.033001,29.188,-4.674,-13.8,13300,{"date":803,"open":804,"high":805,"low":804,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-07-09",31.56,34.169,33.862,0.85,2.57,17100,{"date":811,"open":812,"high":813,"low":814,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-07-08",32.4,33.5,32.15,33.012001,-0.928,-2.73,27300,{"date":820,"open":821,"high":822,"low":823,"close":824,"change":825,"percent_change":162,"volume":826,"transactions":9,"vwap":824},"2026-07-07",34.99,35.89,32.41,33.94,0.069,26100,{"date":828,"open":829,"high":830,"low":831,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-07-06",31.58,33.89,30.5,33.871,3.13,10.18,27900,{"date":837,"open":838,"high":839,"low":840,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-07-02",31.62,32.62,29.44,30.741,0.379,1.25,26400,{"date":846,"open":847,"high":848,"low":849,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-07-01",29.09,31.363,26.19,30.362,1.674,5.84,44900,{"date":855,"open":856,"high":857,"low":858,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-06-30",27.17,28.81,25.95,28.688,2.108,7.93,29700,{"date":864,"open":865,"high":866,"low":867,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-06-29",24.94,26.73,24.55,26.58,2.636,11.01,71700,{"date":873,"open":874,"high":875,"low":874,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-06-26",22.22,24.116,23.944,1.824,8.25,32300,{"date":881,"open":882,"high":883,"low":884,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-06-25",21.88,23.545,21.3,22.12,0.317,1.45,93800,{"date":890,"open":891,"high":892,"low":893,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-06-24",22.02,22.86,21.482,21.803,0.051,0.23,56600,{"date":899,"open":900,"high":901,"low":900,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-06-23",20.51,22.18,21.752,0.869,4.16,36600,{"date":907,"open":908,"high":909,"low":910,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-06-22",21.040001,22.59,20.27,20.883,-0.706,-3.27,18900,{"date":916,"open":917,"high":918,"low":919,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-06-18",19.29,22.059999,17.76,21.589,1.664,8.35,32100,{"date":925,"open":908,"high":926,"low":927,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-06-17",21.07,19.925,-1.193,-5.65,11000,{"date":932,"open":933,"high":934,"low":935,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-06-16",21.16,22.48,20.22,21.118,-0.676,-3.1,70800,{"date":941,"open":942,"high":901,"low":943,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-06-15",21.77,20.74,21.794,0.623,2.94,38900,{"date":949,"open":950,"high":951,"low":910,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-06-12",20.5,22.025999,21.171,-0.511,-2.36,15900,{"date":957,"open":958,"high":959,"low":960,"close":959,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":959},"2026-06-11",20.57,21.682,20.37,1.032,5,12500,{"date":965,"open":966,"high":967,"low":968,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-06-10",21.366,22.79,20.62,20.65,-1.994,-8.81,30500,{"date":974,"open":975,"high":976,"low":977,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-06-09",21.76,23.52,21.235,22.644,1.147,5.34,40800,{"date":983,"open":984,"high":985,"low":986,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-06-08",21.45,22.087999,21.33,21.497,-0.67,-3.02,35900,{"date":992,"open":993,"high":994,"low":995,"close":996,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-06-05",23.01,23.73,21.93,22.167,-1.915,-7.95,31800,{"date":1001,"open":1002,"high":1003,"low":1004,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-06-04",24.16,24.82,22.92,24.082001,-0.398,-1.63,74700,{"date":1010,"open":1011,"high":1011,"low":1012,"close":1013,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1013},"2026-06-03",27.52,24.4,24.48,-4.75,-16.25,89800,{"date":1018,"open":1019,"high":1020,"low":1021,"close":1022,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1022},"2026-06-02",26.6,29.7,26.5,29.23,-2.12,-6.76,177900,{"date":1027,"open":1028,"high":1029,"low":1028,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-06-01",26.42,32.099998,31.35,6.689,27.12,200100,{"date":1035,"open":1036,"high":1037,"low":1038,"close":1039,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1039},"2026-05-29",19.71,25.09,19.295,24.661,9.306,60.61,411900,{"date":1044,"open":1045,"high":1046,"low":1047,"close":1048,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1048},"2026-05-28",14.52,16.1,14.305,15.355,1.555,11.27,381200,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-05-27",14.035,14.21,13.731,13.8,-1.359,-8.96,24800,{"date":1062,"open":1063,"high":1064,"low":1065,"close":1066,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1066},"2026-05-26",15.51,15.91,14.24,15.159,0.486,3.31,34700,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1073,"change":1075,"percent_change":365,"volume":1076,"transactions":9,"vwap":1073},"2026-05-22",14.017,14.673,13.61,0.857,13200,{"date":1078,"open":1079,"high":1080,"low":1079,"close":1081,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1081},"2026-05-21",13.49,14.22,13.816,0.088,0.64,10000,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1090,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1090},"2026-05-20",12.51,13.73,12.5,13.728,1.012,7.96,14600,{"date":1095,"open":1096,"high":1097,"low":1098,"close":1099,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1099},"2026-05-19",13.67,14.01,12.68,12.716,-0.413,-3.15,36100,{"date":1104,"open":1105,"high":1106,"low":1105,"close":1107,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1107},"2026-05-18",12.27,13.15,13.129,1.234,10.37,38300,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1116,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1116},"2026-05-15",11.37,12.05,11.28,11.895,0.477,4.18,9800,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1125,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1125},"2026-05-14",11,11.67,10.75,11.418,0.783,7.36,48700,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1134,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1134},"2026-05-13",11.02,11.1,10.52,10.635,-0.256,-2.35,3100,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1143,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1143},"2026-05-12",11.12,11.14,10.63,10.891,-0.773,-6.63,32900,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1152,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1152},"2026-05-11",12.145,12.215,11.58,11.664,-0.618,-5.03,8100,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1161,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1161},"2026-05-08",10.95,12.31,10.79,12.282,0.817,7.13,17800,{"date":1166,"open":1167,"high":1168,"low":1167,"close":1169,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1169},"2026-05-07",11.11,12.03,11.465,0.949,9.02,36500,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1176,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1176},"2026-05-06",10.41,10.516,10.11,-0.1,-0.94,16400,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1186,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1186},"2026-05-05",10.395,10.64,10.39,10.616,0.147,1.4,17300,{"date":1191,"open":1192,"high":1193,"low":1192,"close":1194,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1194},"2026-05-04",10.13,10.6,10.469,0.353,3.49,7500,{"date":1199,"open":1200,"high":1200,"low":1201,"close":1202,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1202},"2026-05-01",10.42,10.03,10.116,0.565,5.92,5400,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1211,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1211},"2026-04-30",9.7,9.82,9.45,9.551,-0.66,-6.46,4600,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1218,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1218},"2026-04-29",9.97,10.211,9.79,-0.037,-0.36,11200,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1228,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1228},"2026-04-28",10.34,10.69,10.245,10.248,0.031,0.3,5500,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1237,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1237},"2026-04-27",10.141,10.3,10.09,10.217,0.016,0.16,2500,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1246,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1246},"2026-04-24",10.31,10.33,9.43,10.201,-0.012,-0.12,12300,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1253,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1253},"2026-04-23",10.05,10.213,9.85,-0.807,-7.32,19600,{"date":1259,"open":1260,"high":1131,"low":1261,"close":1131,"change":1262,"percent_change":1196,"volume":955,"transactions":9,"vwap":1131},"2026-04-22",10.86,10.46,0.372,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1268,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1268},"2026-04-21",10.68,11.29,10.56,10.648,0.462,4.54,19800,{"date":1273,"open":1274,"high":1275,"low":1274,"close":1276,"change":1277,"percent_change":1278,"volume":1069,"transactions":9,"vwap":1276},"2026-04-20",9.66,10.49,10.186,0.893,9.61,{"date":1280,"open":1281,"high":1282,"low":259,"close":1283,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1283},"2026-04-17",9.32,9.58,9.293,0.076,0.82,18500,{"date":1288,"open":1289,"high":1245,"low":1290,"close":1291,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1291},"2026-04-16",9.12,8.8,9.217,1.1,13.55,44000,{"date":1296,"open":1297,"high":1298,"low":1299,"close":1300,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1300},"2026-04-15",7.73,8.149,7.61,8.117,0.742,10.06,84700,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1309,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1309},"2026-04-14",7.94,8,7.25,7.375,-0.333,-4.32,57800,{"date":1314,"open":1315,"high":1316,"low":21,"close":1317,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1317},"2026-04-13",7.29,7.92,7.708,0.582,8.17,66200,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1326,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1326},"2026-04-10",8.2,8.34,7.07,7.126,-1.24,-14.82,28500,{"date":1331,"open":1332,"high":1333,"low":922,"close":1334,"change":1335,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1334},"2026-04-09",9.44,9.46,8.366,-2.254,-21.22,19400,{"date":1339,"open":1340,"high":1340,"low":1341,"close":1341,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1341},"2026-04-08",11.79,10.62,-0.978,-8.43,13500,{"date":1346,"open":1347,"high":1347,"low":1348,"close":1348,"change":1349,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1348},"2026-04-07",11.98,11.598,-0.373,-3.12,1200,{"date":1353,"open":1354,"high":1355,"low":1354,"close":1356,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1356},"2026-04-06",11.91,12.06,11.971,0.089,0.75,700,{"date":1361,"open":1115,"high":1362,"low":1363,"close":1364,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1364},"2026-04-02",11.95,11.26,11.882,0.294,2.54,6200,{"date":1369,"open":1370,"high":1371,"low":1372,"close":1373,"change":1374,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1373},"2026-04-01",11.659,11.829,11.15,11.588,0.124,1.08,2700,{"date":1378,"open":1160,"high":1379,"low":1160,"close":1379,"change":1380,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1379},"2026-03-31",11.464,0.897,8.49,1300,{"date":1384,"open":1385,"high":1167,"low":1385,"close":1386,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1386},"2026-03-30",10.4,10.567,0.6,6.02,6400,{"date":1391,"open":1392,"high":1392,"low":1393,"close":1394,"change":1395,"percent_change":1396,"volume":1344,"transactions":9,"vwap":1394},"2026-03-27",11.08,9.795,9.967,-1.821,-15.45,{"date":1398,"open":1399,"high":1399,"low":1400,"close":1400,"change":1401,"percent_change":1402,"volume":169,"transactions":9,"vwap":1400},"2026-03-26",12.11,11.788,0.351,3.07,{"date":1404,"open":1405,"high":1406,"low":1407,"close":1408,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1408},"2026-03-25",11.5,11.6,11.3,11.437,0.407,3.69,4400,{"date":1413,"open":1414,"high":1414,"low":1415,"close":1416,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1416},"2026-03-24",11.33,10.91,11.03,-1.341,-10.84,7300,{"date":1421,"open":1422,"high":1423,"low":1424,"close":1423,"change":1425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1423},"2026-03-23",12.24,12.371,12.15,0.782,6.75,3400,{"date":1429,"open":1430,"high":1431,"low":1432,"close":1433,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1433},"2026-03-20",12.029,12.07,11.321,11.589,-0.714,-5.8,16700,{"date":1438,"open":1439,"high":1440,"low":1441,"close":1442,"change":1443,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1442},"2026-03-19",12.4,12.605,12.19,12.303,0.677,5.82,16100,{"date":1447,"open":1448,"high":1449,"low":1448,"close":1450,"change":1451,"percent_change":136,"volume":1240,"transactions":9,"vwap":1450},"2026-03-18",11.51,11.66,11.626,-0.04,{"date":1453,"open":1454,"high":1424,"low":1455,"close":1456,"change":1457,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1456},"2026-03-17",12.1,11.62,11.666,0.419,3.73,7200,{"date":1461,"open":1462,"high":1463,"low":1464,"close":1464,"change":1153,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1464},"2026-03-16",11.72,11.83,11.247,-5.21,8000,{"date":1468,"open":1469,"high":1470,"low":1151,"close":1471,"change":1472,"percent_change":1230,"volume":1473,"transactions":9,"vwap":1471},"2026-03-13",12.16,12.295,11.865,0.035,1700,{"date":1475,"open":1439,"high":1476,"low":1477,"close":1463,"change":1478,"percent_change":1479,"volume":1197,"transactions":9,"vwap":1463},"2026-03-12",12.52,11.81,-0.57,-4.6,{"date":1481,"open":1482,"high":1483,"low":1484,"close":1439,"change":1485,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1439},"2026-03-11",12.32,12.44,11.86,0.36,2.99,10200,{"date":1489,"open":1490,"high":1491,"low":1372,"close":1492,"change":1220,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1492},"2026-03-10",11.7,12.29,12.04,-0.31,16300,{"date":1496,"open":1497,"high":1498,"low":1499,"close":1500,"change":1501,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1500},"2026-03-09",11.97,12.275,11.59,12.077,-0.307,-2.48,11100,{"date":1505,"open":1506,"high":1507,"low":1508,"close":1509,"change":1510,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1509},"2026-03-06",12.17,12.84,11.8,12.384,0.285,2.36,26500,{"date":1514,"open":1515,"high":1516,"low":1515,"close":1517,"change":1518,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1517},"2026-03-05",10.2,12.263,12.099,2.204,22.27,135000,{"date":1522,"open":1523,"high":1524,"low":1525,"close":1526,"change":1527,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1526},"2026-03-04",10.14,10.47,9.829,9.895,-0.192,-1.9,152300,{"date":1531,"open":1209,"high":1532,"low":1533,"close":1534,"change":1535,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1534},"2026-03-03",10.61,9.626,10.087,-0.449,-4.26,41800,{"date":1539,"open":1540,"high":1541,"low":1244,"close":1542,"change":1543,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1542},"2026-03-02",10.36,10.54,10.536,0.382,3.76,4900,{"date":1547,"open":1515,"high":1515,"low":1217,"close":1548,"change":1549,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1548},"2026-02-27",10.154,-0.785,-7.18,2000,{"date":1553,"open":1158,"high":1372,"low":1554,"close":1555,"change":1556,"percent_change":1557,"volume":1427,"transactions":9,"vwap":1555},"2026-02-26",10.58,10.939,0.629,6.1,{"date":1559,"open":1208,"high":1560,"low":1561,"close":1243,"change":1562,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1243},"2026-02-25",10.38,9.65,0.501,5.11,7100,{"date":1566,"open":1567,"high":1568,"low":1567,"close":1569,"change":1570,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1569},"2026-02-24",9.69,9.93,9.809,0.389,4.13,5700,{"date":1574,"open":1122,"high":1122,"low":1575,"close":1576,"change":1577,"percent_change":1578,"volume":1367,"transactions":9,"vwap":1576},"2026-02-23",9.3,9.42,-1.29,-12.04,{"date":1580,"open":1581,"high":1582,"low":1583,"close":1584,"change":1585,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1584},"2026-02-20",13.05,13.4,10.7,10.71,-2.484,-18.83,3500,{"date":1589,"open":1590,"high":1590,"low":1591,"close":1591,"change":1592,"percent_change":1593,"volume":1359,"transactions":9,"vwap":1591},"2026-02-19",13.37,13.194,-0.394,-2.9,{"date":1595,"open":1596,"high":1597,"low":1596,"close":1598,"change":1599,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1598},"2026-02-18",13.42,13.85,13.588,0.154,1.15,600,{"date":1603,"open":1590,"high":1604,"low":1605,"close":1606,"change":1607,"percent_change":1608,"volume":1411,"transactions":9,"vwap":1606},"2026-02-17",13.45,13.26,13.434,-1.671,-11.06,{"date":1610,"open":1611,"high":1612,"low":1613,"close":1612,"change":1614,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1612},"2026-02-13",15.01,15.105,14.87,0.732,5.09,500,{"date":1618,"open":1619,"high":1620,"low":1619,"close":1621,"change":1622,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1621},"2026-02-12",13.86,14.474,14.373,-1.108,-7.16,2200,{"date":1626,"open":1627,"high":1627,"low":1628,"close":1629,"change":1630,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1629},"2026-02-11",15.66,14.88,15.481,-0.111,-0.71,1600,{"date":1634,"open":1635,"high":1636,"low":1635,"close":1637,"change":1638,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1637},"2026-02-10",15.43,15.65,15.592,0.109,0.7,1100,{"date":1642,"open":1643,"high":1644,"low":1643,"close":1645,"change":1646,"percent_change":1647,"volume":1473,"transactions":9,"vwap":1645},"2026-02-09",15.1,15.575,15.483,0.456,3.03,{"date":1649,"open":1650,"high":1651,"low":1650,"close":1651,"change":1652,"percent_change":1266,"volume":963,"transactions":9,"vwap":1651},"2026-02-06",14.7,15.027,1.525,{"date":1654,"open":1655,"high":1655,"low":1656,"close":1657,"change":1658,"percent_change":1659,"volume":1351,"transactions":9,"vwap":1657},"2026-02-05",14.08,13.43,13.502,-0.461,-3.3,{"date":1661,"open":1662,"high":1663,"low":1664,"close":1665,"change":1262,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1665},"2026-02-04",13.27,14,13.2,13.963,2.74,2400,{"date":1669,"open":1670,"high":1670,"low":1671,"close":1672,"change":1673,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1672},"2026-02-03",15,12.92,13.591,-2.076,-13.25,4100,{"date":1677,"open":1678,"high":1679,"low":1678,"close":1679,"change":1680,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1679},"2026-02-02",14.93,15.667,1.239,8.59,400,{"date":1684,"open":1685,"high":1686,"low":1687,"close":1687,"change":1688,"percent_change":1689,"volume":169,"transactions":9,"vwap":1687},"2026-01-30",14.56,14.9,14.428,-0.433,-2.91,{"date":1691,"open":1692,"high":1693,"low":1694,"close":1693,"change":1695,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1693},"2026-01-29",14.68,14.861,14.37,-1.866,-11.16,800,{"date":1699,"open":1700,"high":1700,"low":1701,"close":1701,"change":1702,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1701},"2026-01-28",17.08,16.727,-0.28,-1.65,200,{"date":1706,"open":1707,"high":1708,"low":1707,"close":1709,"change":1710,"percent_change":106,"volume":1382,"transactions":9,"vwap":1709},"2026-01-27",17,17.25,17.007,0.122,{"date":1712,"open":1713,"high":1714,"low":1713,"close":1715,"change":1716,"percent_change":116,"volume":1601,"transactions":9,"vwap":1715},"2026-01-26",16.66,17.040001,16.885,0.105,{"date":1718,"open":1719,"high":1719,"low":1720,"close":1720,"change":1721,"percent_change":676,"volume":1682,"transactions":9,"vwap":1720},"2026-01-23",17.11,16.78,-0.268,{"date":1723,"open":1724,"high":1725,"low":1726,"close":1725,"change":1727,"percent_change":1728,"volume":1601,"transactions":9,"vwap":1725},"2026-01-22",17.02,17.048,16.62,0.932,5.78,{"date":1730,"open":1731,"high":1732,"low":1733,"close":1734,"change":1735,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1734},"2026-01-21",16.030001,16.37,15.832,16.116,0.42,2.68,2100,{"date":1739,"open":1740,"high":1741,"low":1742,"close":1742,"change":1743,"percent_change":1744,"volume":1640,"transactions":9,"vwap":1742},"2026-01-20",16.22,16.65,15.696,-0.695,-4.24,{"date":1746,"open":1707,"high":1707,"low":1747,"close":1747,"change":1748,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1747},"2026-01-16",16.391,-0.898,-5.19,900,{"date":1752,"open":1753,"high":1753,"low":1754,"close":1754,"change":1755,"percent_change":1756,"volume":169,"transactions":9,"vwap":1754},"2026-01-15",18.3,17.289,-0.55,-3.08,{"date":1758,"open":1759,"high":1759,"low":1760,"close":1761,"change":1762,"percent_change":1763,"volume":1667,"transactions":9,"vwap":1761},"2026-01-14",19.099001,17.6,17.839,-0.266,-1.47,{"date":1765,"open":1766,"high":1766,"low":1767,"close":1767,"change":1768,"percent_change":40,"volume":1351,"transactions":9,"vwap":1767},"2026-01-13",18.74,18.105,0.157,{"date":1770,"open":1771,"high":1772,"low":1771,"close":1773,"change":1774,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1773},"2026-01-12",17.38,18.13,17.948,0.508,2.91,2600,{"date":1778,"open":1779,"high":1780,"low":1781,"close":1782,"change":1783,"percent_change":1784,"volume":1601,"transactions":9,"vwap":1782},"2026-01-09",17.35,17.441,17.34,17.44,-0.687,-3.79,{"date":1786,"open":1787,"high":1788,"low":1789,"close":1788,"change":1790,"percent_change":47,"volume":1776,"transactions":9,"vwap":1788},"2026-01-08",17.99,18.127,17.87,0.033,{"date":1792,"open":1793,"high":1794,"low":1793,"close":1795,"change":1796,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1795},"2026-01-07",16.97,18.29,18.094,1.267,7.53,4000,{"date":1800,"open":1801,"high":1802,"low":1801,"close":1802,"change":1803,"percent_change":1204,"volume":1382,"transactions":9,"vwap":1802},"2026-01-06",16.55,16.827,0.94,{"date":1805,"open":1670,"high":1806,"low":1670,"close":1807,"change":1808,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1807},"2026-01-05",17.325,15.887,1.458,10.1,3700,{"date":1812,"open":1813,"high":1813,"low":1814,"close":1815,"change":1816,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1815},"2026-01-02",14.8,14.4,14.429,-1.064,-6.87,5200,{"date":1820,"open":1821,"high":1821,"low":1822,"close":1822,"change":1823,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1822},"2025-12-31",15.79,15.493,-0.354,-2.23,1800,{"date":1827,"open":1828,"high":1829,"low":1830,"close":1830,"change":1831,"percent_change":1832,"volume":1640,"transactions":9,"vwap":1830},"2025-12-30",16.023001,16.08,15.847,-0.246,-1.53,{"date":1834,"open":1835,"high":1836,"low":1837,"close":1836,"change":1838,"percent_change":1839,"volume":1697,"transactions":9,"vwap":1836},"2025-12-29",16.040001,16.093,16,-0.216,-1.32,{"date":1841,"open":1842,"high":1843,"low":1842,"close":1843,"change":1844,"percent_change":1845,"volume":1825,"transactions":9,"vwap":1843},"2025-12-26",16.15,16.309,0.024,0.15,{"date":1847,"open":1848,"high":1848,"low":1849,"close":1850,"change":1851,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1850},"2025-12-24",16.48,16.112,16.285,-0.217,-1.31,1400,{"date":1855,"open":1856,"high":1857,"low":1858,"close":1859,"change":1860,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1859},"2025-12-23",16.99,17.049999,16.305,16.502,-0.679,-3.95,5600,{"date":1864,"open":1865,"high":1865,"low":1866,"close":1866,"change":1867,"percent_change":1600,"volume":1682,"transactions":9,"vwap":1866},"2025-12-22",17.58,17.181,0.196,{"date":1869,"open":1870,"high":1870,"low":1870,"close":1870,"change":1871,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1870},"2025-12-19",16.985,0.009,0.05,100,{"date":1875,"open":1848,"high":1719,"low":1848,"close":1876,"change":33,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1876},"2025-12-18",16.976,4.05,2800,{"date":1880,"open":1881,"high":1881,"low":1882,"close":1882,"change":1883,"percent_change":1884,"volume":1359,"transactions":9,"vwap":1882},"2025-12-17",16.586,16.316,-0.847,-4.94,{"date":1886,"open":1887,"high":1888,"low":1887,"close":1888,"change":1889,"percent_change":655,"volume":1776,"transactions":9,"vwap":1888},"2025-12-16",16.6,17.163,0.895,{"date":1891,"open":1732,"high":1732,"low":1892,"close":1892,"change":1893,"percent_change":1894,"volume":1750,"transactions":9,"vwap":1892},"2025-12-15",16.268,-0.717,-4.22,{"date":1896,"open":1897,"high":1897,"low":1898,"close":1870,"change":1899,"percent_change":1900,"volume":1351,"transactions":9,"vwap":1870},"2025-12-12",17.18,16.9,-0.208,-1.21,{"date":1902,"open":1714,"high":1903,"low":1714,"close":1904,"change":1905,"percent_change":1906,"volume":1697,"transactions":9,"vwap":1904},"2025-12-11",17.22,17.193,0.27,1.6,{"date":1908,"open":1909,"high":1707,"low":1909,"close":1910,"change":1911,"percent_change":1912,"volume":1473,"transactions":9,"vwap":1910},"2025-12-10",16.24,16.923,0.733,4.53,{"date":1914,"open":1915,"high":1740,"low":1915,"close":1916,"change":1917,"percent_change":1918,"volume":1551,"transactions":9,"vwap":1916},"2025-12-09",15.87,16.19,0.086,0.53,{"date":1920,"open":1835,"high":1921,"low":1922,"close":1923,"change":1924,"percent_change":1925,"volume":1155,"transactions":9,"vwap":1923},"2025-12-08",16.18,15.82,16.104,0.648,4.19,{"date":1927,"open":1928,"high":1929,"low":1928,"close":1929,"change":1930,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1929},"2025-12-05",15.16,15.456,-0.042,-0.27,300,{"date":1934,"open":1935,"high":1835,"low":1936,"close":1937,"change":1938,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1937},"2025-12-04",15.6,15.22,15.498,-0.204,-1.3,5800,{"date":1942,"open":1340,"high":1821,"low":1340,"close":1943,"change":1944,"percent_change":1267,"volume":1945,"transactions":9,"vwap":1943},"2025-12-03",15.702,1.5,50000,{"date":1947,"open":1663,"high":1948,"low":1949,"close":1950,"change":1951,"percent_change":697,"volume":1952,"transactions":9,"vwap":1950},"2025-12-02",14.33,13.757,14.202,0.466,69800,{"date":1954,"open":1955,"high":1956,"low":1955,"close":1957,"change":1958,"percent_change":521,"volume":1750,"transactions":9,"vwap":1957},"2025-12-01",13.53,13.742,13.736,0.101,{"date":1960,"open":1961,"high":1961,"low":1961,"close":1961,"change":1962,"percent_change":1963,"volume":1704,"transactions":9,"vwap":1961},"2025-11-28",13.635,-0.094,-0.68,{"date":1965,"open":1966,"high":1966,"low":1967,"close":1967,"change":1968,"percent_change":1969,"volume":1932,"transactions":9,"vwap":1967},"2025-11-26",13.82,13.729,-0.226,-1.62,{"date":1971,"open":1972,"high":1973,"low":1972,"close":1974,"change":1975,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1974},"2025-11-25",13.13,14.1,13.955,0.705,5.32,6900,{"date":1979,"open":1980,"high":1981,"low":1980,"close":1982,"change":1983,"percent_change":1984,"volume":1750,"transactions":9,"vwap":1982},"2025-11-24",13.21,13.54,13.25,0.149,1.14,{"date":1986,"open":1987,"high":1988,"low":1671,"close":1989,"change":1638,"percent_change":1990,"volume":1697,"transactions":9,"vwap":1989},"2025-11-21",13.01,13.249,13.101,0.84,{"date":1992,"open":1993,"high":1994,"low":1995,"close":1995,"change":1996,"percent_change":1997,"volume":1932,"transactions":9,"vwap":1995},"2025-11-20",13.31,13.34,12.992,-0.617,-4.53,{"date":1999,"open":2000,"high":2000,"low":2001,"close":2001,"change":2002,"percent_change":2003,"volume":1873,"transactions":9,"vwap":2001},"2025-11-19",14.63,13.609,-0.361,-2.58,{"date":2005,"open":2006,"high":2006,"low":2006,"close":2006,"change":2007,"percent_change":2008,"volume":1873,"transactions":9,"vwap":2006},"2025-11-18",13.97,-0.067,-0.48,{"date":174,"open":2000,"high":2000,"low":2010,"close":2010,"change":2011,"percent_change":2012,"volume":1853,"transactions":9,"vwap":2010},14.037,-0.593,-4.05]