[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PBRG":3,"homepage-market-summary":26,"stock-historical-PBRG":169},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"PBRG","2026-10-06",{"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 PBR Daily ETF","Nasdaq",null,"ETF",true,{"close":13,"open":14,"high":15,"low":16,"prev_close":17,"change":18,"percent_change":19,"volume":20,"transactions":9,"vwap":9,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},59.31,59.24,59.41,59.11,60.2923,-0.9823,-1.63,7404.970146,63,14.833,4960.06973779,92.3,200,{"status":27,"indices":28,"watchlist":72,"sectors":94,"benchmarks":150},"success",[29,36,43,50,57,65],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":11,"sparkline":35,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":11,"sparkline":42,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":11,"sparkline":49,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":11,"sparkline":56,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":63,"sparkline":64,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":63,"sparkline":71,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[73,80,87],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":11,"sparkline":79,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":11,"sparkline":86,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":11,"sparkline":93,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[95,100,105,110,115,120,125,130,135,140,145],{"name":96,"etf":97,"change":98,"price":99,"is_up":11},"Technology","XLK",0.53,202,{"name":101,"etf":102,"change":103,"price":104,"is_up":11},"Financials","XLF",0.24,54.01,{"name":106,"etf":107,"change":108,"price":109,"is_up":63},"Healthcare","XLV",-0.17,167.09,{"name":111,"etf":112,"change":113,"price":114,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":116,"etf":117,"change":118,"price":119,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":121,"etf":122,"change":123,"price":124,"is_up":11},"Energy","XLE",0.47,63.75,{"name":126,"etf":127,"change":128,"price":129,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":131,"etf":132,"change":133,"price":134,"is_up":11},"Materials","XLB",0.46,49.73,{"name":136,"etf":137,"change":138,"price":139,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":141,"etf":142,"change":143,"price":144,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":146,"etf":147,"change":148,"price":149,"is_up":11},"Comm Services","XLC",0.04,111.65,[151,156,160,164],{"ticker":152,"name":153,"price":154,"change":155,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":157,"name":158,"price":159,"change":133,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":161,"name":162,"price":163,"change":41,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":165,"name":166,"price":167,"change":168,"is_up":63},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":25,"page":170,"page_size":171,"total_pages":170,"summary":172,"data":177},1,1000,{"period_high":21,"period_low":22,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":13,"start_date":176,"end_date":5},4960,992013.947558,297.71,"2025-12-18",[178,181,190,201,211,220,230,240,251,260,271,282,292,300,308,318,327,337,347,357,367,378,388,398,408,416,427,436,444,454,462,470,477,487,498,505,513,520,528,535,545,554,563,573,581,588,597,607,616,625,634,644,655,666,676,684,695,704,712,721,731,742,750,758,766,775,783,790,798,805,812,819,826,832,838,844,852,857,862,869,876,883,891,896,901,907,912,917,926,935,941,949,956,962,968,976,983,991,998,1006,1014,1022,1030,1039,1045,1051,1059,1066,1074,1080,1089,1096,1105,1113,1120,1128,1134,1141,1149,1157,1165,1174,1181,1187,1193,1201,1209,1216,1223,1232,1241,1250,1256,1264,1272,1277,1285,1293,1301,1309,1316,1323,1329,1336,1344,1351,1359,1367,1375,1382,1389,1397,1404,1409,1416,1424,1433,1441,1447,1455,1461,1468,1474,1481,1488,1494,1501,1506,1512,1518,1526,1533,1541,1550,1557,1565,1572,1580,1589,1597,1602,1607,1613,1619,1624,1629,1633,1638,1643,1648,1654,1659,1665,1672,1677,1685,1690,1696,1701,1705],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":18,"percent_change":19,"volume":20,"transactions":179,"vwap":180},110,59.229,{"date":182,"open":183,"high":21,"low":184,"close":17,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-05",59.39,58.72,11.3536,23.2,15497.494552,312,60.3954,{"date":191,"open":192,"high":193,"low":194,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-10-02",45.74,49.04,45.42,48.9387,2.6509,5.73,7108.8362,118,46.7672,{"date":202,"open":203,"high":204,"low":203,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-10-01",45.78,46.38,46.2878,0.5228,1.14,5949.7862,30,46.2563,{"date":212,"open":213,"high":213,"low":214,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-30",46.34,45.765,1.0191,2.28,125.5698,26,46.3254,{"date":221,"open":222,"high":223,"low":224,"close":223,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-29",44.35,44.7459,44.13,-0.1197,-0.27,2628.8145,29,44.1886,{"date":231,"open":232,"high":233,"low":234,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-28",45.27,45.8,44.8656,1.2356,2.83,2726.7915,33,45.5092,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-25",43.84,43.92,43.17,43.63,-2.0853,-4.56,2096.2725,68,43.672,{"date":252,"open":253,"high":253,"low":254,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-24",48.01,45.7153,-1.3119,-2.79,722.7645,38,46.8419,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-23",48.11,48.28,46.48,47.0272,1.7246,3.81,20314.577853,160,47.2619,{"date":272,"open":273,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-22",44.76,45.44,44.5,45.3026,0.4953,1.11,11401.8415,98,44.7601,{"date":283,"open":284,"high":285,"low":286,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-21",45.07,45.38,44.8073,-0.7183,-1.58,7945.8415,93,45.2014,{"date":293,"open":294,"high":294,"low":294,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-18",45.5256,-0.6833,-1.48,303.7905,43,45.7979,{"date":301,"open":302,"high":302,"low":302,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-17",46.2089,0.0505,0.11,341.8415,47,45.6485,{"date":309,"open":310,"high":311,"low":312,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-16",47.5733,47.635,46.1584,-3.8828,-7.76,1375.1005,67,47.3176,{"date":319,"open":320,"high":321,"low":320,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":249,"vwap":326},"2026-09-15",48.9099,50.22,50.0412,2.737,5.79,1436.8415,49.8081,{"date":328,"open":329,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-14",47.98,46.84,47.3042,-0.2705,-0.57,4292.869579,66,47.7175,{"date":338,"open":339,"high":340,"low":339,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-11",46.75,47.93,47.5747,-0.9169,-1.89,7047.6695,108,47.3774,{"date":348,"open":349,"high":350,"low":204,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-10",46.88,48.7,48.4916,1.8813,4.04,3516.869511,91,47.6441,{"date":358,"open":359,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-09",47.2,46.18,46.6103,0.5407,1.17,1425.8415,58,46.776,{"date":368,"open":369,"high":370,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-08",45.6,46.51,45.4,46.0696,2.9251,6.78,2233.643144,82,45.9026,{"date":379,"open":380,"high":381,"low":382,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-04",43.81,43.82,43.1445,-1.743,-3.88,6388.591567,81,43.6878,{"date":389,"open":390,"high":390,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-03",48,44.53,44.8875,-1.3934,-3.01,4173.985958,101,45.6817,{"date":399,"open":400,"high":401,"low":400,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-02",44.0399,46.77,46.2809,2.2491,5.11,4460.033846,86,45.4267,{"date":409,"open":410,"high":411,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":386,"vwap":415},"2026-09-01",42.38,44.0318,4.0379,10.1,1262.387037,43.6435,{"date":417,"open":418,"high":419,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-31",39.43,40.09,39.4,39.9939,3.2611,8.88,1537.960804,83,39.6738,{"date":428,"open":429,"high":430,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-28",36.5,36.7328,0.9672,2.7,771.216448,41,36.2638,{"date":437,"open":438,"high":439,"low":438,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":258,"vwap":443},"2026-08-27",33.54,35.7656,1.9766,5.85,797.3415,34.864,{"date":445,"open":446,"high":447,"low":446,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-26",33.32,34.93,33.789,-0.3928,-1.15,6925.4372,61,33.8971,{"date":455,"open":456,"high":456,"low":456,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-25",34.1818,-1.4918,-4.18,94.4892,22,33.9378,{"date":463,"open":464,"high":464,"low":464,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-24",35.6736,-2.0104,-5.33,353.718814,34,35.5867,{"date":471,"open":472,"high":472,"low":472,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":218,"vwap":476},"2026-08-21",37.684,0.4314,1.16,99.4372,37.5241,{"date":478,"open":479,"high":480,"low":479,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-20",37.15,37.36,37.2526,1.8607,5.26,2714.4372,69,37.3708,{"date":488,"open":489,"high":490,"low":491,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-19",35.48,35.6099,35.3,35.3919,1.1973,3.5,1294.7852,39,35.4532,{"date":499,"open":500,"high":500,"low":500,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":434,"vwap":504},"2026-08-18",34.1946,-0.1329,-0.39,159.4372,34.3607,{"date":506,"open":468,"high":507,"low":468,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-17",34.3275,1.2825,3.88,698.4282,46,33.9511,{"date":514,"open":515,"high":515,"low":515,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":434,"vwap":519},"2026-08-14",33.045,-0.1187,-0.36,185.4502,33.2611,{"date":521,"open":522,"high":523,"low":522,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":306,"vwap":527},"2026-08-13",32.65,33.1637,0.4168,1.27,1739.4872,32.6754,{"date":529,"open":530,"high":530,"low":530,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":434,"vwap":534},"2026-08-12",32.7469,-0.665,-1.99,217.9642,33.1315,{"date":536,"open":537,"high":537,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-11",34.75,32.95,33.4119,-1.442,-4.14,1381.9642,37,33.8588,{"date":546,"open":547,"high":548,"low":547,"close":549,"change":550,"percent_change":353,"volume":551,"transactions":552,"vwap":553},"2026-08-10",34.24,34.94,34.8539,1.3546,1267.85831,55,34.5486,{"date":555,"open":556,"high":556,"low":557,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-07",35.24,33.4993,-2.0585,-5.79,4047.9932,62,34.8775,{"date":564,"open":565,"high":566,"low":567,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-06",35.74,35.86,35.5578,0.7214,2.07,2964.6122,57,35.7762,{"date":574,"open":575,"high":575,"low":576,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":298,"vwap":580},"2026-08-05",35.72,34.8364,-1.5115,-4.16,1214.6122,35.475,{"date":582,"open":583,"high":583,"low":583,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":496,"vwap":587},"2026-08-04",36.3479,-1.642,-4.32,341.9642,36.52,{"date":589,"open":590,"high":591,"low":480,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-03",37.43,37.9899,-1.1717,-2.99,1694.9642,51,37.5865,{"date":598,"open":599,"high":600,"low":599,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-07-31",38.4,39.29,39.1616,1.2514,3.3,1334.0658,56,38.6991,{"date":608,"open":609,"high":258,"low":609,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-07-30",37.39,37.9102,1.7833,4.94,1256.1608,60,37.5424,{"date":617,"open":618,"high":618,"low":619,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":434,"vwap":624},"2026-07-29",36.2,35.75,36.1269,1.9502,5.71,1059.6228,36.0323,{"date":626,"open":627,"high":627,"low":628,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-28",34.92,34.1767,0.4399,1.3,318.5308,35,34.6581,{"date":635,"open":636,"high":637,"low":638,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-27",34.59,34.8,33.7368,-3.1489,-8.54,630.750144,31,34.5273,{"date":645,"open":646,"high":647,"low":648,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-24",37.77,38.16,36.77,36.8857,-0.9969,-2.63,3738.408194,88,37.2292,{"date":656,"open":657,"high":658,"low":659,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-23",38.55,38.759,37.83,37.8826,0.4436,1.18,4972.172351,99,38.4876,{"date":667,"open":668,"high":669,"low":668,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-22",37.12,37.79,37.439,1.4391,4,2638.425149,73,37.4299,{"date":677,"open":678,"high":679,"low":489,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":390,"vwap":683},"2026-07-21",35.7,35.9999,1.3094,3.77,784.6848,35.6501,{"date":685,"open":686,"high":687,"low":688,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-20",34.23,34.89,34.1056,34.6905,0.7608,2.24,2687.065887,97,34.5049,{"date":696,"open":697,"high":698,"low":697,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-17",33.22,33.9297,1.8042,5.62,2274.7888,70,33.4968,{"date":705,"open":706,"high":706,"low":707,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":258,"vwap":711},"2026-07-16",33.44,32.1255,-1.4735,-4.39,828.9888,33.2902,{"date":713,"open":714,"high":715,"low":716,"close":715,"change":717,"percent_change":718,"volume":719,"transactions":306,"vwap":720},"2026-07-15",33.59,33.599,32.98,-0.2971,-0.88,2646.4898,33.1015,{"date":722,"open":723,"high":724,"low":725,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":406,"vwap":730},"2026-07-14",34.39,34.71,33.28,33.8961,0.2958,0.88,4452.616148,34.0678,{"date":732,"open":733,"high":734,"low":735,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":740,"vwap":741},"2026-07-13",33.05,33.61,32.67,33.6003,1.9813,6.27,3104.591816,64,33.1837,{"date":743,"open":744,"high":745,"low":746,"close":745,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":745},"2026-07-10",31.23,31.619,30.92,1.117,3.66,1100,{"date":751,"open":752,"high":752,"low":753,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":754},"2026-07-09",31.12,30.12,30.502,-0.906,-2.88,3800,{"date":759,"open":760,"high":761,"low":760,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":762},"2026-07-08",30.25,31.49,31.408,2.045,6.96,5600,{"date":767,"open":768,"high":769,"low":770,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-07-07",29.32,29.65,28.91,29.363,1.461,5.24,2300,{"date":776,"open":777,"high":778,"low":779,"close":780,"change":781,"percent_change":782,"volume":171,"transactions":9,"vwap":780},"2026-07-06",27.67,27.93,27.59,27.902,0.448,1.63,{"date":784,"open":785,"high":785,"low":786,"close":787,"change":788,"percent_change":789,"volume":749,"transactions":9,"vwap":787},"2026-07-02",28.27,27.32,27.454,0.434,1.61,{"date":791,"open":792,"high":792,"low":793,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-07-01",27.11,26.92,27.02,-0.586,-2.12,9800,{"date":799,"open":800,"high":800,"low":801,"close":802,"change":803,"percent_change":343,"volume":804,"transactions":9,"vwap":802},"2026-06-30",27.84,27.43,27.606,-0.533,900,{"date":806,"open":807,"high":807,"low":808,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-06-29",28.25,28.139,-0.067,-0.24,300,{"date":813,"open":814,"high":815,"low":814,"close":816,"change":817,"percent_change":818,"volume":171,"transactions":9,"vwap":816},"2026-06-26",28.13,28.3,28.206,-0.621,-2.15,{"date":820,"open":821,"high":822,"low":821,"close":823,"change":824,"percent_change":77,"volume":825,"transactions":9,"vwap":823},"2026-06-25",28.76,29.24,28.827,0.099,1400,{"date":827,"open":815,"high":828,"low":815,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-06-24",28.728,-2.041,-6.63,400,{"date":833,"open":834,"high":834,"low":835,"close":835,"change":836,"percent_change":837,"volume":811,"transactions":9,"vwap":835},"2026-06-23",30.93,30.769,0.107,0.35,{"date":839,"open":840,"high":841,"low":842,"close":841,"change":843,"percent_change":432,"volume":171,"transactions":9,"vwap":841},"2026-06-22",30.37,30.662,29.56,0.806,{"date":845,"open":846,"high":847,"low":848,"close":847,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":847},"2026-06-18",28.07,29.856,28.059999,-0.199,-0.66,7600,{"date":853,"open":854,"high":854,"low":854,"close":854,"change":855,"percent_change":856,"volume":811,"transactions":9,"vwap":854},"2026-06-17",30.055,-0.963,-3.1,{"date":858,"open":859,"high":859,"low":859,"close":859,"change":860,"percent_change":856,"volume":861,"transactions":9,"vwap":859},"2026-06-16",31.018,-0.992,100,{"date":863,"open":864,"high":864,"low":865,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-06-15",33.79,32.0099983,-4.055,-11.24,2100,{"date":870,"open":871,"high":872,"low":873,"close":872,"change":874,"percent_change":278,"volume":875,"transactions":9,"vwap":872},"2026-06-12",35.96,36.064999,35.81,0.395,500,{"date":877,"open":878,"high":879,"low":878,"close":880,"change":881,"percent_change":882,"volume":774,"transactions":9,"vwap":880},"2026-06-11",35.25,36.42,35.67,0.498,1.42,{"date":884,"open":885,"high":886,"low":887,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-06-10",35.31,35.915,35.172,1.218,3.59,3100,{"date":892,"open":893,"high":893,"low":894,"close":894,"change":895,"percent_change":837,"volume":811,"transactions":9,"vwap":894},"2026-06-09",33.97,33.954,0.117,{"date":897,"open":898,"high":899,"low":898,"close":899,"change":900,"percent_change":-6,"volume":25,"transactions":9,"vwap":899},"2026-06-08",33.55,33.837,-0.001,{"date":902,"open":903,"high":903,"low":904,"close":904,"change":905,"percent_change":906,"volume":804,"transactions":9,"vwap":904},"2026-06-05",33.94,33.838,-1.231,-3.51,{"date":908,"open":909,"high":909,"low":909,"close":909,"change":910,"percent_change":911,"volume":861,"transactions":9,"vwap":909},"2026-06-04",35.069,-0.714,-2,{"date":913,"open":914,"high":914,"low":914,"close":914,"change":915,"percent_change":916,"volume":861,"transactions":9,"vwap":914},"2026-06-03",35.783,-1.023,-2.78,{"date":918,"open":919,"high":920,"low":921,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-06-02",37.049999,37.09,36.69,36.806,-0.574,-1.54,3600,{"date":927,"open":928,"high":929,"low":930,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-06-01",37.25,38.35,37.07,37.38,0.452,1.22,2900,{"date":936,"open":937,"high":938,"low":937,"close":938,"change":939,"percent_change":940,"volume":749,"transactions":9,"vwap":938},"2026-05-29",36.445,36.928,-0.258,-0.69,{"date":942,"open":943,"high":943,"low":944,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-05-28",38.62,37.029999,37.186,-0.68,-1.8,1300,{"date":950,"open":951,"high":951,"low":952,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-05-27",38.533,37.866,-1.851,-4.66,2500,{"date":957,"open":958,"high":958,"low":959,"close":959,"change":911,"percent_change":960,"volume":961,"transactions":9,"vwap":959},"2026-05-26",40.38,39.717,-4.79,1700,{"date":963,"open":964,"high":964,"low":964,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-05-22",41.717,-0.642,-1.52,600,{"date":969,"open":970,"high":971,"low":972,"close":973,"change":974,"percent_change":975,"volume":948,"transactions":9,"vwap":973},"2026-05-21",42.77,43.25,42.32,42.359,0.788,1.9,{"date":977,"open":978,"high":978,"low":979,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-05-20",43.9,41.571,-2.407,-5.47,3500,{"date":984,"open":985,"high":986,"low":987,"close":988,"change":989,"percent_change":990,"volume":934,"transactions":9,"vwap":988},"2026-05-19",44.049999,44.28,43.13,43.978,-1.23,-2.72,{"date":992,"open":993,"high":994,"low":993,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-05-18",42.85,45.208,3.161,7.52,3000,{"date":999,"open":1000,"high":1001,"low":1002,"close":1001,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1001},"2026-05-15",41.33,42.047001,41.040001,0.615,1.48,2600,{"date":1007,"open":1008,"high":1009,"low":1008,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-05-14",41.42,42.049999,41.432,0.768,1.89,5400,{"date":1015,"open":1016,"high":381,"low":1017,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-05-13",42.99,40.42,40.664,-4.058,-9.07,6700,{"date":1023,"open":1024,"high":1025,"low":1024,"close":1026,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1026},"2026-05-12",43.7,45.049,44.722,-1.028,-2.25,6400,{"date":1031,"open":1032,"high":1033,"low":1034,"close":1035,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1035},"2026-05-11",45.14,46.215,44.185,45.75,1.565,3.54,19000,{"date":1040,"open":1041,"high":1042,"low":1041,"close":1034,"change":1043,"percent_change":1044,"volume":749,"transactions":9,"vwap":1034},"2026-05-08",44.135,45.026001,-0.085,-0.19,{"date":1046,"open":1047,"high":1047,"low":298,"close":1048,"change":1049,"percent_change":960,"volume":1050,"transactions":9,"vwap":1048},"2026-05-07",44.7,44.27,-2.225,4100,{"date":1052,"open":1053,"high":1053,"low":1054,"close":1055,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1055},"2026-05-06",47.43,46.13,46.495,-4.102,-8.11,5500,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1064,"change":1065,"percent_change":796,"volume":851,"transactions":9,"vwap":1064},"2026-05-05",51.0099983,51.88,50.040001,50.597,-1.097,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1071,"change":1072,"percent_change":170,"volume":1073,"transactions":9,"vwap":1071},"2026-05-04",52.48,52.49,51.535,51.694,0.513,7500,{"date":1075,"open":1076,"high":1076,"low":1077,"close":1078,"change":1079,"percent_change":62,"volume":1005,"transactions":9,"vwap":1078},"2026-05-01",52.19,49.13,51.181,-0.369,{"date":1081,"open":1082,"high":1083,"low":1084,"close":1085,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1085},"2026-04-30",49.604,51.62,49.4,51.55,0.427,0.84,7200,{"date":1090,"open":1091,"high":1083,"low":1092,"close":1093,"change":1094,"percent_change":1095,"volume":1073,"transactions":9,"vwap":1093},"2026-04-29",49.9,49.74,51.123,2.895,6,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1101,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1101},"2026-04-28",48.38,48.935,47.985,48.228,1.094,2.32,4000,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1109,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1109},"2026-04-27",47.5,49.57,47.134,0.451,0.97,15100,{"date":1114,"open":1115,"high":1116,"low":1117,"close":1116,"change":1118,"percent_change":1119,"volume":825,"transactions":9,"vwap":1116},"2026-04-24",45.7,46.683,45.535,-1.125,-2.35,{"date":1121,"open":1122,"high":1123,"low":1122,"close":1124,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1124},"2026-04-23",47.12,48.12,47.808,0.449,0.95,14400,{"date":1129,"open":1130,"high":1131,"low":1130,"close":1132,"change":1133,"percent_change":85,"volume":774,"transactions":9,"vwap":1132},"2026-04-22",46.26,47.71,47.359,0.105,{"date":1135,"open":203,"high":1136,"low":1137,"close":1138,"change":1139,"percent_change":1140,"volume":825,"transactions":9,"vwap":1138},"2026-04-21",47.6,45.683,47.254,2.179,4.83,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1146,"change":1147,"percent_change":1148,"volume":934,"transactions":9,"vwap":1146},"2026-04-20",45.37,45.5,44.85,45.075001,0.998,2.26,{"date":1150,"open":1151,"high":1151,"low":1152,"close":1153,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1153},"2026-04-17",50.84,41.29,44.077,-4.562,-9.38,14200,{"date":1158,"open":1159,"high":1160,"low":1159,"close":1161,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1161},"2026-04-16",45.925,49.18,48.639,3.772,8.41,14600,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1170,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1170},"2026-04-15",45.58,46.3,44.36,44.867,-2.039,-4.35,7100,{"date":1175,"open":1176,"high":1176,"low":339,"close":1177,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1177},"2026-04-14",50,46.906,-4.924,-9.5,11100,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1184,"change":432,"percent_change":1186,"volume":1127,"transactions":9,"vwap":1184},"2026-04-13",51.19,51.83,50.32,5.5,{"date":1188,"open":306,"high":1189,"low":1190,"close":1077,"change":1191,"percent_change":1192,"volume":1180,"transactions":9,"vwap":1077},"2026-04-10",49.54,46.81,3.385,7.4,{"date":1194,"open":1195,"high":1196,"low":1195,"close":1197,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1197},"2026-04-09",44.54,46.85,45.745,3.125,7.33,10300,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1204,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1204},"2026-04-08",39.14,42.62,38.88,-3.268,-7.12,10700,{"date":1210,"open":1211,"high":1211,"low":1115,"close":1212,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1212},"2026-04-07",47.7,45.888,-0.58,-1.25,12600,{"date":1217,"open":232,"high":1218,"low":284,"close":1219,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1219},"2026-04-06",46.71,46.468,1.416,3.14,6500,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1228,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1228},"2026-04-02",46.82,46.92,45.049999,45.051998,1.68,3.87,13200,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1237,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1237},"2026-04-01",43.52,45,42,43.372,-2.814,-6.09,37700,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1246,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1246},"2026-03-31",46.72,48.865,44.21,46.186,-0.458,-0.98,38800,{"date":1251,"open":329,"high":1160,"low":511,"close":1252,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1252},"2026-03-30",46.644,0.232,0.5,38900,{"date":1257,"open":1258,"high":1258,"low":1259,"close":1260,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1260},"2026-03-27",46.93,45.24,46.412,1.914,4.3,13000,{"date":1265,"open":1266,"high":1267,"low":1266,"close":1268,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1268},"2026-03-26",43.3,45.76,44.498,2.059,4.85,33500,{"date":1273,"open":1009,"high":1274,"low":1009,"close":1275,"change":1276,"percent_change":118,"volume":868,"transactions":9,"vwap":1275},"2026-03-25",42.68,42.439,0.377,{"date":1278,"open":1279,"high":1280,"low":1281,"close":1282,"change":1283,"percent_change":1284,"volume":765,"transactions":9,"vwap":1282},"2026-03-24",41.54,42.97,41.32,42.062,1.824,4.53,{"date":1286,"open":1287,"high":1288,"low":1287,"close":1289,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1289},"2026-03-23",38.82,40.86,40.238,1.915,5,16200,{"date":1294,"open":1295,"high":1295,"low":1296,"close":1297,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1297},"2026-03-20",41.55,37.86,38.323,-4.178,-9.83,32300,{"date":1302,"open":1303,"high":1304,"low":972,"close":1305,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1305},"2026-03-19",42.93,44.51,42.501,-0.121,-0.28,16700,{"date":1310,"open":1311,"high":298,"low":1312,"close":1313,"change":1314,"percent_change":1315,"volume":1038,"transactions":9,"vwap":1313},"2026-03-18",42.52,42.17,42.622,1.153,2.78,{"date":1317,"open":1318,"high":1280,"low":1319,"close":1320,"change":1321,"percent_change":889,"volume":1322,"transactions":9,"vwap":1320},"2026-03-17",41.22,41.049999,41.469,1.436,19700,{"date":1324,"open":496,"high":1325,"low":496,"close":1326,"change":1327,"percent_change":1328,"volume":757,"transactions":9,"vwap":1326},"2026-03-16",40.265,40.033001,2.336,6.2,{"date":1330,"open":1331,"high":1332,"low":1333,"close":1333,"change":1334,"percent_change":1335,"volume":774,"transactions":9,"vwap":1333},"2026-03-13",38.37,38.93,37.697,-1.615,-4.11,{"date":1337,"open":1338,"high":1338,"low":1339,"close":1340,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1340},"2026-03-12",41.28,37.84,39.312,0.004,0.01,23100,{"date":1345,"open":659,"high":1346,"low":659,"close":1347,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1347},"2026-03-11",39.34,39.308,3.876,10.94,15800,{"date":1352,"open":1353,"high":1354,"low":1355,"close":1356,"change":1357,"percent_change":1358,"volume":1222,"transactions":9,"vwap":1356},"2026-03-10",34.91,36.15,34.47,35.432,-0.765,-2.11,{"date":1360,"open":1361,"high":931,"low":1362,"close":1363,"change":1364,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1363},"2026-03-09",35.98,35.61,36.197,2.236,6.58,17500,{"date":1368,"open":1369,"high":1370,"low":1371,"close":1372,"change":1221,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1372},"2026-03-06",34.11,34.7,33.52,33.961,10.19,5800,{"date":1376,"open":1377,"high":1378,"low":209,"close":1378,"change":1379,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1378},"2026-03-05",30.66,30.821,-0.293,-0.94,1200,{"date":1383,"open":1384,"high":1384,"low":1385,"close":1386,"change":1387,"percent_change":1388,"volume":961,"transactions":9,"vwap":1386},"2026-03-04",31.36,30.53,31.114,-0.547,-1.73,{"date":1390,"open":1391,"high":1392,"low":1393,"close":1394,"change":1395,"percent_change":1396,"volume":1173,"transactions":9,"vwap":1394},"2026-03-03",31.66,32.64,30.72,31.661,-1.396,-4.22,{"date":1398,"open":1399,"high":1400,"low":1399,"close":1400,"change":1401,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1400},"2026-03-02",31.665,33.056999,2.569,8.43,8600,{"date":1405,"open":1393,"high":1393,"low":1406,"close":1406,"change":1407,"percent_change":1408,"volume":948,"transactions":9,"vwap":1406},"2026-02-27",30.488,-0.037,-0.12,{"date":1410,"open":209,"high":1411,"low":1412,"close":1413,"change":1414,"percent_change":1415,"volume":1013,"transactions":9,"vwap":1413},"2026-02-26",30.78,29.61,30.525,-0.451,-1.46,{"date":1417,"open":1418,"high":1419,"low":1420,"close":1419,"change":1421,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1419},"2026-02-25",30.26,30.976,29.58,0.733,2.42,9000,{"date":1425,"open":1426,"high":1427,"low":1428,"close":1429,"change":1430,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1429},"2026-02-24",29.23,30.3,29.145,30.243,1.369,4.74,10000,{"date":1434,"open":1435,"high":1436,"low":1435,"close":1437,"change":1438,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1437},"2026-02-23",28.33,29.43,28.874,1.209,4.37,1600,{"date":1442,"open":1443,"high":1444,"low":1443,"close":1444,"change":1445,"percent_change":1446,"volume":804,"transactions":9,"vwap":1444},"2026-02-20",26.91,27.665,0.162,0.59,{"date":1448,"open":1449,"high":1449,"low":1450,"close":1451,"change":1452,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1451},"2026-02-19",27.69,27.45,27.503,1.508,5.8,1900,{"date":1456,"open":1457,"high":1458,"low":1457,"close":1459,"change":1126,"percent_change":1460,"volume":875,"transactions":9,"vwap":1459},"2026-02-18",25.98,26.37,25.995,3.79,{"date":1462,"open":1463,"high":1463,"low":1464,"close":1465,"change":1466,"percent_change":1467,"volume":961,"transactions":9,"vwap":1465},"2026-02-17",25.1,24.45,25.045,-0.535,-2.09,{"date":1469,"open":1470,"high":1471,"low":1470,"close":1471,"change":1472,"percent_change":1473,"volume":804,"transactions":9,"vwap":1471},"2026-02-13",25.07,25.58,-0.301,-1.16,{"date":1475,"open":1476,"high":1476,"low":1477,"close":1478,"change":1479,"percent_change":1480,"volume":934,"transactions":9,"vwap":1478},"2026-02-12",26.89,25.83,25.881,-2.011,-7.21,{"date":1482,"open":1483,"high":1484,"low":1483,"close":1485,"change":1486,"percent_change":1487,"volume":1381,"transactions":9,"vwap":1485},"2026-02-11",27.55,28.22,27.892,1.667,6.36,{"date":1489,"open":1490,"high":1491,"low":1490,"close":1491,"change":1492,"percent_change":1493,"volume":1381,"transactions":9,"vwap":1491},"2026-02-10",25.53,26.225,0.206,0.79,{"date":1495,"open":1463,"high":1496,"low":1497,"close":1498,"change":1499,"percent_change":1500,"volume":1005,"transactions":9,"vwap":1498},"2026-02-09",26.049999,25,26.018999,1.331,5.39,{"date":1502,"open":1503,"high":1503,"low":1503,"close":1503,"change":1504,"percent_change":1505,"volume":861,"transactions":9,"vwap":1503},"2026-02-06",24.688,-0.113,-0.46,{"date":1507,"open":1508,"high":1508,"low":1509,"close":1509,"change":1510,"percent_change":1511,"volume":955,"transactions":9,"vwap":1509},"2026-02-05",26.07,24.801,-0.868,-3.38,{"date":1513,"open":1514,"high":1515,"low":1514,"close":1515,"change":1516,"percent_change":1517,"volume":861,"transactions":9,"vwap":1515},"2026-02-04",25.66,25.669,-0.454,-1.74,{"date":1519,"open":1520,"high":1521,"low":1522,"close":1523,"change":1524,"percent_change":1525,"volume":1381,"transactions":9,"vwap":1523},"2026-02-03",26.49,26.82,25.4,26.123,0.878,3.48,{"date":1527,"open":1528,"high":1529,"low":1530,"close":1529,"change":1531,"percent_change":1532,"volume":774,"transactions":9,"vwap":1529},"2026-02-02",24.93,25.245,24.87,-1.098,-4.17,{"date":1534,"open":1535,"high":1536,"low":1537,"close":1538,"change":1539,"percent_change":651,"volume":1540,"transactions":9,"vwap":1538},"2026-01-30",26.72,26.96,25.57,26.343,-0.712,9600,{"date":1542,"open":1543,"high":1544,"low":1545,"close":1546,"change":1547,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1546},"2026-01-29",28,28.5,26.77,27.055,0.493,1.86,3700,{"date":1551,"open":1552,"high":1553,"low":1554,"close":1553,"change":1555,"percent_change":612,"volume":1556,"transactions":9,"vwap":1553},"2026-01-28",26.36,26.562,25.65,1.251,4600,{"date":1558,"open":1559,"high":1560,"low":1561,"close":1560,"change":1562,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1560},"2026-01-27",24.9,25.311,24.86,2.218,9.6,7300,{"date":1566,"open":1567,"high":1568,"low":1567,"close":1569,"change":1570,"percent_change":728,"volume":1571,"transactions":9,"vwap":1569},"2026-01-26",23.030001,23.216,23.093,0.201,6300,{"date":1573,"open":1574,"high":1575,"low":1574,"close":1576,"change":1577,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1576},"2026-01-23",22.26,23.17,22.892,1.451,6.77,5900,{"date":1581,"open":1582,"high":1583,"low":1584,"close":1585,"change":1586,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1585},"2026-01-22",21.38,22.15,21.01,21.441,0.817,3.96,6200,{"date":1590,"open":1591,"high":1592,"low":1593,"close":1593,"change":1594,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1593},"2026-01-21",20.77,20.895,20.624,2.039,10.97,14900,{"date":1598,"open":1599,"high":1599,"low":1599,"close":1599,"change":1600,"percent_change":1601,"volume":861,"transactions":9,"vwap":1599},"2026-01-20",18.585,0.372,2.04,{"date":1603,"open":1604,"high":1604,"low":1604,"close":1604,"change":1605,"percent_change":1606,"volume":861,"transactions":9,"vwap":1604},"2026-01-16",18.213,0.193,1.07,{"date":1608,"open":1609,"high":1610,"low":1609,"close":1610,"change":1611,"percent_change":1612,"volume":831,"transactions":9,"vwap":1610},"2026-01-15",17.76,18.02,-0.148,-0.81,{"date":1614,"open":1615,"high":1616,"low":1615,"close":1617,"change":1618,"percent_change":197,"volume":749,"transactions":9,"vwap":1617},"2026-01-14",18.07,18.84,18.168,0.985,{"date":1620,"open":1621,"high":1621,"low":1621,"close":1621,"change":1622,"percent_change":1623,"volume":861,"transactions":9,"vwap":1621},"2026-01-13",17.183,1.083,6.73,{"date":1625,"open":1626,"high":1626,"low":1626,"close":1626,"change":1627,"percent_change":1628,"volume":861,"transactions":9,"vwap":1626},"2026-01-12",16.1,0.045,0.28,{"date":1630,"open":1631,"high":1631,"low":1631,"close":1631,"change":1445,"percent_change":1632,"volume":861,"transactions":9,"vwap":1631},"2026-01-09",16.055,1.02,{"date":1634,"open":1635,"high":1635,"low":1636,"close":1636,"change":1637,"percent_change":1262,"volume":831,"transactions":9,"vwap":1636},"2026-01-08",15.93,15.893,0.655,{"date":1639,"open":1640,"high":1640,"low":1640,"close":1640,"change":1641,"percent_change":1642,"volume":861,"transactions":9,"vwap":1640},"2026-01-07",15.238,-0.061,-0.4,{"date":1644,"open":1645,"high":1645,"low":1646,"close":1646,"change":1647,"percent_change":1517,"volume":861,"transactions":9,"vwap":1646},"2026-01-06",16.5,15.299,-0.271,{"date":1649,"open":1645,"high":1645,"low":1650,"close":1651,"change":1652,"percent_change":1653,"volume":171,"transactions":9,"vwap":1651},"2026-01-05",15.11,15.57,-0.62,-3.83,{"date":1655,"open":1656,"high":1657,"low":1656,"close":1657,"change":1658,"percent_change":118,"volume":831,"transactions":9,"vwap":1657},"2026-01-02",16.07,16.19,0.145,{"date":1660,"open":1661,"high":1662,"low":1661,"close":1662,"change":1663,"percent_change":1664,"volume":25,"transactions":9,"vwap":1662},"2025-12-31",15.979,16.045,-0.029,-0.18,{"date":1666,"open":1667,"high":1668,"low":1667,"close":1669,"change":1670,"percent_change":1671,"volume":831,"transactions":9,"vwap":1669},"2025-12-30",15.87,16.094999,16.073999,0.726,4.73,{"date":1673,"open":1674,"high":1674,"low":1674,"close":1674,"change":1675,"percent_change":1676,"volume":861,"transactions":9,"vwap":1674},"2025-12-29",15.348,0.184,1.21,{"date":1678,"open":1679,"high":1680,"low":1681,"close":1680,"change":1682,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1680},"2025-12-26",14.916,15.164,14.9,0.061,0.4,2000,{"date":1686,"open":1687,"high":1687,"low":1687,"close":1687,"change":1688,"percent_change":1689,"volume":861,"transactions":9,"vwap":1687},"2025-12-24",15.103,-0.022,-0.15,{"date":1691,"open":1692,"high":1693,"low":1692,"close":1693,"change":1694,"percent_change":1695,"volume":868,"transactions":9,"vwap":1693},"2025-12-23",15.08,15.125,0.292,1.97,{"date":1697,"open":1698,"high":1698,"low":22,"close":22,"change":1699,"percent_change":1700,"volume":831,"transactions":9,"vwap":22},"2025-12-22",14.84,-0.057,-0.38,{"date":1702,"open":1703,"high":1703,"low":1703,"close":1703,"change":1704,"percent_change":1689,"volume":861,"transactions":9,"vwap":1703},"2025-12-19",14.89,-0.023,{"date":176,"open":1706,"high":1707,"low":1708,"close":1708,"change":1709,"percent_change":1710,"volume":1684,"transactions":9,"vwap":1708},15.094,15.1,14.913,-0.181,-1.2]