[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SNAG":3,"homepage-market-summary":26,"stock-historical-SNAG":168},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"SNAG","2026-10-07",{"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 SNAP 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},6.08,5.815,6.24,5.79,6.0472,0.0328,0.54,10239.853,20.8,3.41,55422.83936994527,15.4,201,{"status":27,"indices":28,"watchlist":71,"sectors":93,"benchmarks":148},"success",[29,37,44,51,57,64],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":35,"sparkline":36,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":35,"sparkline":43,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":35,"sparkline":50,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":34,"is_up":35,"sparkline":56,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":35,"sparkline":63,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":11,"sparkline":70,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[72,79,86],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":35,"sparkline":78,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":11,"sparkline":85,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":35,"sparkline":92,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[94,99,104,109,114,119,124,129,134,138,143],{"name":95,"etf":96,"change":97,"price":98,"is_up":35},"Technology","XLK",-0.3,201.39,{"name":100,"etf":101,"change":102,"price":103,"is_up":35},"Financials","XLF",-0.48,53.75,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":110,"etf":111,"change":112,"price":113,"is_up":35},"Consumer Cycl","XLY",-0.32,111.36,{"name":115,"etf":116,"change":117,"price":118,"is_up":35},"Consumer Staples","XLP",-0.12,81.7,{"name":120,"etf":121,"change":122,"price":123,"is_up":35},"Energy","XLE",-0.58,63.38,{"name":125,"etf":126,"change":127,"price":128,"is_up":35},"Industrials","XLI",-2.18,167.84,{"name":130,"etf":131,"change":132,"price":133,"is_up":35},"Materials","XLB",-1.51,48.98,{"name":135,"etf":136,"change":62,"price":137,"is_up":35},"Real Estate","XLRE",40.57,{"name":139,"etf":140,"change":141,"price":142,"is_up":35},"Utilities","XLU",-0.02,41.15,{"name":144,"etf":145,"change":146,"price":147,"is_up":35},"Comm Services","XLC",-0.35,111.26,[149,154,159,164],{"ticker":150,"name":151,"price":152,"change":153,"is_up":35},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":155,"name":156,"price":157,"change":158,"is_up":35},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":160,"name":161,"price":162,"change":163,"is_up":35},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":165,"name":166,"price":167,"change":62,"is_up":35},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":25,"page":169,"page_size":170,"total_pages":169,"summary":171,"data":176},1,1000,{"period_high":21,"period_low":22,"average_volume":172,"total_volume":173,"period_return":174,"latest_close":13,"start_date":175,"end_date":5},55423,11139990.713359,-60.65,"2025-12-18",[177,180,189,199,210,220,230,240,249,259,269,278,287,297,306,317,328,338,349,360,370,381,392,401,411,420,429,437,445,455,466,476,486,496,507,516,527,536,544,554,562,572,581,588,596,605,615,624,635,646,656,664,675,686,697,708,718,728,737,747,758,766,776,783,791,797,804,810,819,826,834,841,849,856,864,872,880,887,894,903,911,919,926,934,943,950,958,966,975,983,991,999,1008,1015,1023,1031,1040,1047,1055,1064,1073,1080,1088,1094,1102,1110,1118,1126,1134,1143,1152,1159,1167,1174,1182,1190,1196,1202,1209,1218,1227,1234,1243,1249,1255,1262,1269,1276,1284,1292,1301,1310,1318,1327,1335,1342,1349,1355,1363,1370,1375,1381,1387,1394,1401,1406,1413,1421,1429,1435,1442,1448,1456,1460,1467,1473,1479,1486,1492,1497,1503,1509,1516,1523,1530,1538,1544,1551,1557,1566,1574,1582,1591,1598,1606,1613,1621,1627,1635,1644,1652,1661,1669,1677,1686,1693,1701,1710,1718,1724,1731,1737,1746,1752,1758,1765,1771,1778,1786,1792,1799],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":18,"percent_change":19,"volume":20,"transactions":178,"vwap":179},82,6.0454,{"date":181,"open":16,"high":182,"low":183,"close":17,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-10-06",6.14,5.78,0.3704,6.52,30592.405223,127,5.9555,{"date":190,"open":191,"high":192,"low":193,"close":193,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-10-05",5.885,5.94,5.6768,-0.0032,-0.06,55197.3827,130,5.8444,{"date":200,"open":201,"high":202,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-10-02",5.53,6.07,5.435,5.68,-0.0674,-1.17,22690.8997,129,5.8561,{"date":211,"open":212,"high":213,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":208,"vwap":219},"2026-10-01",5.32,5.7899,5.24,5.7474,0.4374,8.24,18162.3697,5.4974,{"date":221,"open":222,"high":223,"low":224,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-30",5.39,5.785,5.31,0.1472,2.85,36038.276536,217,5.5444,{"date":231,"open":232,"high":233,"low":234,"close":233,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-29",5.01,5.1628,4.9,0.2123,4.29,26894.316084,117,5.018,{"date":241,"open":234,"high":242,"low":234,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-28",5.2545,4.9505,-0.3942,-7.38,23869.9817,150,5.0874,{"date":250,"open":251,"high":252,"low":251,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-25",5.2715,5.52,5.3447,-0.0082,-0.15,12033.1417,84,5.4134,{"date":260,"open":261,"high":262,"low":263,"close":262,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-24",5.19,5.3529,5.05,0.2288,4.47,10370.1417,152,5.1516,{"date":270,"open":201,"high":201,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-23",5.03,5.1241,-0.6707,-11.57,50346.558965,230,5.1949,{"date":279,"open":280,"high":280,"low":183,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-22",6.15,5.7948,-0.149,-2.51,29891.4197,87,5.9695,{"date":288,"open":289,"high":290,"low":289,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-21",5.64,6.285,5.9438,0.3487,6.23,29066.732625,215,6.0381,{"date":298,"open":299,"high":299,"low":300,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-18",5.8,5.5951,-0.2768,-4.71,32729.024488,135,5.7009,{"date":307,"open":308,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-17",6.28,6.679,5.84,5.8719,-0.1321,-2.2,199698.987518,419,6.3567,{"date":318,"open":319,"high":320,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-16",6.175,6.32,5.915,6.004,-0.2706,-4.31,47789.2037,334,6.0562,{"date":329,"open":330,"high":331,"low":332,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-15",6.35,6.72,6.2746,0.0356,0.57,51156.3017,260,6.4465,{"date":339,"open":340,"high":341,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-14",5.98,6.45,5.805,6.239,0.3273,5.54,47896.047692,244,6.0797,{"date":350,"open":351,"high":352,"low":353,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-11",5.93,6.055,5.65,5.9117,0.2533,4.48,53852.482836,183,5.8771,{"date":361,"open":362,"high":363,"low":362,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-10",5.11,5.66,5.6584,0.461,8.87,48336.5747,137,5.4555,{"date":371,"open":372,"high":373,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-09",5.16,5.4,4.9801,5.1974,-0.2709,-4.95,104445.714833,375,5.2579,{"date":382,"open":383,"high":384,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-08",5.6,5.605,5.42,5.4683,-0.0892,-1.61,35458.05237,142,5.4782,{"date":393,"open":394,"high":394,"low":252,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-04",5.9,5.5575,-0.5022,-8.29,34974.3207,170,5.7361,{"date":402,"open":403,"high":404,"low":403,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-03",6,6.6952,6.0597,0.2213,3.79,19578.223828,162,6.2995,{"date":412,"open":203,"high":413,"low":203,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-09-02",5.994,5.8384,0.5271,9.92,38434.563664,223,5.8046,{"date":421,"open":373,"high":422,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":418,"vwap":428},"2026-09-01",5.56,5.215,5.3113,-0.4787,-8.27,44069.815787,5.3228,{"date":430,"open":394,"high":431,"low":345,"close":16,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-31",5.96,0.23,4.14,21853.776781,190,5.751,{"date":438,"open":439,"high":16,"low":440,"close":422,"change":441,"percent_change":442,"volume":443,"transactions":25,"vwap":444},"2026-08-28",5.7333,5.47,0.2275,4.27,32282.370709,5.659,{"date":446,"open":447,"high":16,"low":448,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-27",5.49,5.2601,5.3325,-0.1659,-3.02,39281.68431,211,5.4914,{"date":456,"open":457,"high":458,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-26",6.65,6.69,5.3,5.4984,-1.1065,-16.75,116889.638771,512,5.6375,{"date":467,"open":468,"high":469,"low":468,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-25",5.825,6.63,6.6049,0.7957,13.7,88691.47764,552,6.1301,{"date":477,"open":478,"high":479,"low":478,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-24",5.229,5.82,5.8092,0.5997,11.51,50194.0755,275,5.6011,{"date":487,"open":488,"high":489,"low":271,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-21",5.2,5.2554,5.2095,0.0081,0.16,45402.729726,237,5.1651,{"date":497,"open":498,"high":499,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-20",5.195,5.23,4.8727,5.2014,-0.0379,-0.72,53078.4655,294,5.0176,{"date":508,"open":509,"high":459,"low":509,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-19",4.87,5.2393,0.2393,4.79,39372.1645,250,5.1594,{"date":517,"open":518,"high":519,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-18",5.26,5.34,4.9646,5,-0.1,-1.96,13398.2925,118,5.1301,{"date":528,"open":224,"high":224,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-17",5.005,5.1,-0.49,-8.77,88148.853304,520,4.7019,{"date":537,"open":252,"high":538,"low":385,"close":539,"change":540,"percent_change":433,"volume":541,"transactions":542,"vwap":543},"2026-08-14",5.76,5.59,0.2223,73403.7095,177,5.5675,{"date":545,"open":546,"high":547,"low":548,"close":549,"change":550,"percent_change":407,"volume":551,"transactions":552,"vwap":553},"2026-08-13",5.255,5.405,5.1401,5.3677,0.1962,15172.532504,180,5.2607,{"date":555,"open":299,"high":299,"low":372,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-12",5.1715,-0.6403,-11.02,71739.239875,269,5.3903,{"date":563,"open":564,"high":351,"low":565,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-11",5.608,5.58,5.8118,0.3031,5.5,22541.559903,136,5.7993,{"date":573,"open":574,"high":565,"low":574,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-10",5.375,5.5087,0.1087,2.01,19221.2885,106,5.4867,{"date":582,"open":519,"high":252,"low":459,"close":373,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-07",0.21,4.05,54468.627133,192,5.4531,{"date":589,"open":590,"high":591,"low":592,"close":261,"change":153,"percent_change":593,"volume":594,"transactions":586,"vwap":595},"2026-08-06",5.37,5.5301,5.17,-4.42,34348.5965,5.276,{"date":597,"open":598,"high":598,"low":488,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-08-05",6.3548,5.43,-1.0638,-16.38,161007.331023,538,5.6412,{"date":606,"open":607,"high":608,"low":607,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-08-04",5.72,6.56,6.4938,1.4388,28.46,386692.982502,903,6.2391,{"date":616,"open":617,"high":362,"low":617,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-08-03",4.57,5.055,0.635,14.37,270201.8895,950,5.4263,{"date":625,"open":626,"high":627,"low":628,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-31",4.36,4.44,4.1801,4.42,0.0337,0.77,36088.6875,208,4.3167,{"date":636,"open":637,"high":638,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-30",4.3,4.43,4.24,4.3863,-0.0681,-1.53,24110.4535,141,4.335,{"date":647,"open":648,"high":649,"low":638,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-29",4.59,4.69,4.4544,-0.0679,-1.5,41633.7325,181,4.5315,{"date":657,"open":658,"high":659,"low":658,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":586,"vwap":663},"2026-07-28",4.1,4.5223,0.4492,11.03,43130.3455,4.4393,{"date":665,"open":666,"high":667,"low":668,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-27",4,4.15,3.91,4.0731,0.3052,8.1,22498.8135,163,4.0407,{"date":676,"open":677,"high":678,"low":679,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-24",3.96,3.98,3.73,3.7679,-0.1608,-4.09,77786.417537,299,3.8344,{"date":687,"open":688,"high":689,"low":690,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-23",3.83,3.95,3.6895,3.9287,-0.066,-1.65,208234.7815,372,3.767,{"date":698,"open":699,"high":700,"low":701,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-22",4.04,4.19,3.94,3.9947,-0.1836,-4.39,26297.7095,173,4.053,{"date":709,"open":710,"high":711,"low":710,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":716,"vwap":717},"2026-07-21",4.13,4.28,4.1783,-0.0078,-0.19,13374.683537,123,4.207,{"date":719,"open":720,"high":721,"low":720,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":726,"vwap":727},"2026-07-20",4.09,4.385,4.1861,0.0459,1.11,50128.8555,251,4.2529,{"date":729,"open":730,"high":730,"low":731,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":347,"vwap":736},"2026-07-17",4.26,3.945,4.1402,-0.2779,-6.29,83969.9645,4.0982,{"date":738,"open":739,"high":740,"low":667,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":745,"vwap":746},"2026-07-16",4.53,4.65,4.4181,-0.144,-3.16,21069.8435,167,4.4135,{"date":748,"open":749,"high":750,"low":751,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":756,"vwap":757},"2026-07-15",4.61,4.73,4.535,4.5621,0.1153,2.59,25922.6365,110,4.6427,{"date":759,"open":760,"high":356,"low":236,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":579,"vwap":765},"2026-07-14",4.33,4.4468,0.0532,1.21,15628.1375,4.3686,{"date":767,"open":768,"high":769,"low":770,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":673,"vwap":775},"2026-07-13",4.5,4.56,4.35,4.3936,-0.0564,-1.27,25711.571955,4.4586,{"date":777,"open":778,"high":750,"low":760,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-07-10",4.7,4.45,0.016,0.36,28700,{"date":784,"open":785,"high":786,"low":711,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-07-09",4.32,4.435,4.434,0.117,2.71,16000,{"date":792,"open":785,"high":785,"low":667,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-07-08",4.317,-0.061,-1.39,15800,{"date":798,"open":799,"high":799,"low":785,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-07-07",4.62,4.378,-0.202,-4.41,26500,{"date":805,"open":799,"high":649,"low":768,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-07-06",4.58,-0.163,-3.44,17900,{"date":811,"open":812,"high":813,"low":814,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-07-02",4.678,4.77,4.6,4.743,0.138,3,29200,{"date":820,"open":821,"high":778,"low":667,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-07-01",4.21,4.605,0.573,14.21,66800,{"date":827,"open":666,"high":828,"low":829,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-06-30",4.11,3.86,4.032,0.035,0.88,84900,{"date":835,"open":828,"high":828,"low":836,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-06-29",3.92,3.997,0.002,0.05,46000,{"date":842,"open":843,"high":844,"low":845,"close":844,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":844},"2026-06-26",3.849,3.995,3.82,0.092,2.36,121300,{"date":850,"open":658,"high":658,"low":851,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-06-25",3.765,3.903,-0.303,-7.2,156200,{"date":857,"open":858,"high":859,"low":860,"close":861,"change":862,"percent_change":83,"volume":863,"transactions":9,"vwap":861},"2026-06-24",4.08,4.25,3.88,4.206,0.124,46500,{"date":865,"open":730,"high":866,"low":867,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-06-23",4.38,4.03,4.082,-0.346,-7.81,189200,{"date":873,"open":874,"high":875,"low":442,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-06-22",4.46,4.75,4.428,-0.079,-1.75,103200,{"date":881,"open":648,"high":882,"low":638,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-06-18",4.72,4.507,-0.087,-1.89,56200,{"date":888,"open":232,"high":889,"low":806,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-06-17",5.206,4.594,-0.858,-15.74,212200,{"date":895,"open":896,"high":897,"low":898,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-06-16",6.62,7.38,5.45,5.452,-1.434,-20.82,79700,{"date":904,"open":905,"high":906,"low":905,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-06-15",6.09,6.89,6.886,1.055,18.09,32600,{"date":912,"open":913,"high":913,"low":914,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-06-12",6.06,5.63,5.831,-0.156,-2.61,41000,{"date":920,"open":607,"high":921,"low":922,"close":923,"change":924,"percent_change":652,"volume":925,"transactions":9,"vwap":923},"2026-06-11",6.02,5.535,5.987,-0.091,25500,{"date":927,"open":928,"high":929,"low":192,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-06-10",6.25,6.332,6.078,-0.514,-7.8,29800,{"date":935,"open":936,"high":937,"low":938,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-06-09",6.9,6.99,5.89,6.592,-0.161,-2.38,39800,{"date":944,"open":945,"high":945,"low":946,"close":947,"change":97,"percent_change":948,"volume":949,"transactions":9,"vwap":947},"2026-06-08",6.86,6.472,6.753,-4.25,19300,{"date":951,"open":952,"high":953,"low":954,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-06-05",7.84,8.04,7.053,-0.767,-9.81,55400,{"date":959,"open":960,"high":961,"low":960,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-06-04",7.14,8.12,7.82,0.758,10.73,150500,{"date":967,"open":968,"high":969,"low":970,"close":971,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":971},"2026-06-03",6.92,7.068,6.665,7.062,-0.068,-0.95,15600,{"date":976,"open":977,"high":978,"low":945,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-06-02",7.09,7.23,7.13,-0.312,-4.19,85400,{"date":984,"open":985,"high":986,"low":985,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-06-01",7.28,7.61,7.442,0.457,6.54,19900,{"date":992,"open":993,"high":994,"low":995,"close":996,"change":997,"percent_change":998,"volume":990,"transactions":9,"vwap":996},"2026-05-29",7.35,7.43,6.94,6.985,-0.511,-6.82,{"date":1000,"open":1001,"high":1002,"low":1003,"close":1004,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1004},"2026-05-28",7.27,7.6,7.16,7.496,0.053,0.71,23500,{"date":1009,"open":1010,"high":1011,"low":978,"close":1012,"change":1013,"percent_change":638,"volume":1014,"transactions":9,"vwap":1012},"2026-05-27",7.25,7.5,7.443,0.316,31700,{"date":1016,"open":1017,"high":1018,"low":1017,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-05-26",7.05,7.3,7.127,0.077,1.09,47300,{"date":1024,"open":1025,"high":1026,"low":1027,"close":1017,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1017},"2026-05-22",7.17,7.19,6.85,0.058,0.83,9800,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1036,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1036},"2026-05-21",6.74,7.425,6.625,6.992,0.183,2.69,18600,{"date":1041,"open":1042,"high":1043,"low":320,"close":1044,"change":1045,"percent_change":847,"volume":1046,"transactions":9,"vwap":1044},"2026-05-20",6.55,6.84,6.809,0.157,11200,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1052,"change":1053,"percent_change":981,"volume":1054,"transactions":9,"vwap":1052},"2026-05-19",6.98,7.12,6.48,6.652,-0.291,10500,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1060,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1060},"2026-05-18",6.5,7.025,6.4,6.943,0.348,5.28,41800,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1069,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1069},"2026-05-15",6.22,6.79,6.04,6.595,0.373,5.99,31900,{"date":1074,"open":1075,"high":330,"low":310,"close":1076,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1076},"2026-05-14",6.12,6.222,-0.594,-8.71,138500,{"date":1081,"open":1042,"high":1082,"low":1083,"close":1084,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1084},"2026-05-13",6.975,6.16,6.816,0.127,1.9,100600,{"date":1089,"open":960,"high":960,"low":1057,"close":1090,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1090},"2026-05-12",6.689,-0.528,-7.32,64700,{"date":1095,"open":1096,"high":1097,"low":995,"close":1098,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1098},"2026-05-11",8,8.03,7.217,-0.816,-10.16,130400,{"date":1103,"open":1104,"high":1105,"low":1003,"close":1106,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1106},"2026-05-08",7.79,8.05,8.033,0.223,2.86,91400,{"date":1111,"open":1112,"high":1113,"low":936,"close":1114,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1114},"2026-05-07",7,8.62,7.81,-0.518,-6.22,149700,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1123,"change":1124,"percent_change":577,"volume":1125,"transactions":9,"vwap":1123},"2026-05-06",8.27,8.473,8.01,8.328,0.164,129400,{"date":1127,"open":1128,"high":1129,"low":953,"close":1130,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1130},"2026-05-05",8.45,8.455,8.164,-0.206,-2.46,19800,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1139,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1139},"2026-05-04",8.5,8.69,8.23,8.37,-0.288,-3.33,96900,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1148,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1148},"2026-05-01",8.54,8.76,8.21,8.658,0.648,8.09,46100,{"date":1153,"open":1154,"high":1155,"low":1002,"close":1122,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1122},"2026-04-30",7.905,8.19,0.116,1.47,68000,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1162,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1162},"2026-04-29",7.65,7.894,7.48,0.081,1.04,87900,{"date":1168,"open":1105,"high":1169,"low":1170,"close":1171,"change":1053,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1171},"2026-04-28",8.275,7.75,7.813,-3.59,61400,{"date":1175,"open":1176,"high":1177,"low":1176,"close":1178,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1178},"2026-04-27",7.49,8.381,8.104,1.064,15.11,56000,{"date":1183,"open":945,"high":1184,"low":1185,"close":1186,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1186},"2026-04-24",7.135,6.715,7.04,0.197,2.88,18500,{"date":1191,"open":1001,"high":993,"low":1069,"close":1192,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1192},"2026-04-23",6.843,-0.792,-10.37,112900,{"date":1197,"open":993,"high":1198,"low":993,"close":1199,"change":1200,"percent_change":897,"volume":1201,"transactions":9,"vwap":1199},"2026-04-22",7.795,7.635,0.525,60000,{"date":1203,"open":1204,"high":1204,"low":1112,"close":1205,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1205},"2026-04-21",7.94,7.11,-0.974,-12.05,183200,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1214,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1214},"2026-04-20",7.83,8.15,7.53,8.084,-0.029,-0.36,44600,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1223,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1223},"2026-04-17",8.4,8.55,7.92,8.113,-0.025,-0.31,34000,{"date":1228,"open":1136,"high":1229,"low":1230,"close":1231,"change":1232,"percent_change":492,"volume":1233,"transactions":9,"vwap":1231},"2026-04-16",8.58,7.906,8.138,0.013,76300,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1239,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1239},"2026-04-15",8.16,8.395,7.64,8.125,1.035,14.6,197600,{"date":1244,"open":928,"high":960,"low":1245,"close":977,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":977},"2026-04-14",6.2,1.133,19.02,86600,{"date":1250,"open":261,"high":403,"low":372,"close":1251,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1251},"2026-04-13",5.957,0.717,13.68,67900,{"date":1256,"open":1257,"high":1257,"low":1258,"close":214,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":214},"2026-04-10",5.83,5.165,-0.331,-5.94,56300,{"date":1263,"open":1264,"high":565,"low":234,"close":1265,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1265},"2026-04-09",5.12,5.571,0.511,10.1,54300,{"date":1270,"open":1271,"high":310,"low":1272,"close":1272,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1272},"2026-04-08",5.81,5.06,-0.173,-3.31,98900,{"date":1277,"open":1278,"high":1279,"low":1280,"close":1281,"change":1282,"percent_change":1283,"volume":925,"transactions":9,"vwap":1281},"2026-04-07",5.13,5.341,4.96,5.233,0.17,3.36,{"date":1285,"open":530,"high":1286,"low":1287,"close":1288,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1288},"2026-04-06",5.295,4.84,5.063,0.165,3.37,31600,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1297,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1297},"2026-04-02",5.27,5.35,4.74,4.898,-0.565,-10.34,62400,{"date":1302,"open":1303,"high":1304,"low":1305,"close":1306,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1306},"2026-04-01",5.155,5.55,4.98,5.463,0.609,12.55,152100,{"date":1311,"open":700,"high":1312,"low":1313,"close":1314,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1314},"2026-03-31",4.95,3.84,4.854,1.009,26.24,151000,{"date":1319,"open":1320,"high":1321,"low":1322,"close":1323,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1323},"2026-03-30",3.77,4.01,3.61,3.845,0.182,4.97,82900,{"date":1328,"open":1329,"high":1330,"low":22,"close":1331,"change":1332,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1331},"2026-03-27",3.64,3.68,3.663,-0.08,-2.14,103700,{"date":1336,"open":749,"high":882,"low":1337,"close":1338,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1338},"2026-03-26",3.585,3.743,-1.073,-22.28,200000,{"date":1343,"open":509,"high":1344,"low":813,"close":1345,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1345},"2026-03-25",4.935,4.816,0.246,5.38,17000,{"date":1350,"open":1351,"high":1351,"low":1352,"close":617,"change":146,"percent_change":1353,"volume":1354,"transactions":9,"vwap":617},"2026-03-24",4.93,4.455,-7.11,70200,{"date":1356,"open":1325,"high":1357,"low":1358,"close":1359,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1359},"2026-03-23",5.07,4.795,4.92,0.098,2.03,15700,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1368,"change":940,"percent_change":1369,"volume":1362,"transactions":9,"vwap":1368},"2026-03-20",4.82,4.995,4.71,4.822,-3.23,{"date":1371,"open":362,"high":1372,"low":509,"close":1373,"change":742,"percent_change":1374,"volume":1348,"transactions":9,"vwap":1373},"2026-03-19",5.141,4.983,-2.81,{"date":1376,"open":499,"high":519,"low":1377,"close":1377,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1377},"2026-03-18",5.127,-0.073,-1.4,26300,{"date":1382,"open":459,"high":1383,"low":372,"close":488,"change":1384,"percent_change":1385,"volume":1386,"transactions":9,"vwap":488},"2026-03-17",5.51,-0.057,-1.08,51100,{"date":1388,"open":1258,"high":1389,"low":1390,"close":1391,"change":1392,"percent_change":858,"volume":1393,"transactions":9,"vwap":1391},"2026-03-16",5.33,4.986,5.257,0.206,94100,{"date":1395,"open":1396,"high":1295,"low":1312,"close":1397,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1397},"2026-03-13",5.25,5.051,-0.119,-2.3,37800,{"date":1402,"open":223,"high":223,"low":592,"close":592,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":592},"2026-03-12",-0.5,-8.82,99000,{"date":1407,"open":1408,"high":1408,"low":568,"close":1409,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1409},"2026-03-11",6.025,5.67,-0.165,-2.83,94600,{"date":1414,"open":1415,"high":1059,"low":1416,"close":1417,"change":1418,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1417},"2026-03-10",6.36,5.735,5.835,-0.506,-7.98,97100,{"date":1422,"open":1423,"high":1424,"low":1425,"close":1426,"change":1427,"percent_change":1428,"volume":1072,"transactions":9,"vwap":1426},"2026-03-09",6.18,6.49,5.92,6.341,-0.135,-2.08,{"date":1430,"open":1415,"high":1042,"low":928,"close":1431,"change":1432,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1431},"2026-03-06",6.476,-0.458,-6.61,38900,{"date":1436,"open":1437,"high":985,"low":457,"close":1438,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1438},"2026-03-05",7.07,6.934,-0.044,-0.63,66600,{"date":1443,"open":1444,"high":1001,"low":1444,"close":1445,"change":1446,"percent_change":658,"volume":1447,"transactions":9,"vwap":1445},"2026-03-04",6.71,6.978,0.275,10700,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1453,"change":1454,"percent_change":158,"volume":1455,"transactions":9,"vwap":1453},"2026-03-03",6.485,6.77,6.11,6.703,-0.017,40300,{"date":1457,"open":1245,"high":1033,"low":1245,"close":331,"change":788,"percent_change":1458,"volume":1459,"transactions":9,"vwap":331},"2026-03-02",1.77,50800,{"date":1461,"open":1057,"high":1462,"low":1083,"close":1463,"change":1464,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1463},"2026-02-27",6.61,6.603,-0.151,-2.24,35700,{"date":1468,"open":330,"high":1469,"low":330,"close":1470,"change":1471,"percent_change":1472,"volume":803,"transactions":9,"vwap":1470},"2026-02-26",6.835,6.754,0.492,7.86,{"date":1474,"open":1083,"high":1475,"low":1071,"close":1476,"change":1477,"percent_change":666,"volume":1478,"transactions":9,"vwap":1476},"2026-02-25",6.3,6.262,0.241,13800,{"date":1480,"open":1481,"high":1481,"low":431,"close":1482,"change":1483,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1482},"2026-02-24",6.171,6.021,0.101,1.71,26800,{"date":1487,"open":1245,"high":1488,"low":310,"close":1425,"change":1489,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1425},"2026-02-23",6.482,-0.555,-8.57,66400,{"date":1493,"open":340,"high":1462,"low":340,"close":1494,"change":1495,"percent_change":310,"volume":1496,"transactions":9,"vwap":1494},"2026-02-20",6.475,0.357,22500,{"date":1498,"open":607,"high":1499,"low":1500,"close":1499,"change":1501,"percent_change":866,"volume":1502,"transactions":9,"vwap":1499},"2026-02-19",6.118,5.69,0.257,29500,{"date":1504,"open":201,"high":921,"low":1505,"close":1506,"change":1507,"percent_change":1245,"volume":1508,"transactions":9,"vwap":1506},"2026-02-18",5.325,5.861,0.342,33600,{"date":1510,"open":1409,"high":204,"low":1511,"close":1512,"change":1513,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1512},"2026-02-17",5.36,5.519,-0.266,-4.6,50000,{"date":1517,"open":1518,"high":1519,"low":539,"close":223,"change":1520,"percent_change":1521,"volume":1522,"transactions":9,"vwap":223},"2026-02-13",5.73,5.97,0.025,0.43,87100,{"date":1524,"open":1525,"high":1525,"low":1526,"close":538,"change":1527,"percent_change":1528,"volume":1529,"transactions":9,"vwap":538},"2026-02-12",6.17,5.512,-0.392,-6.37,194000,{"date":1531,"open":1532,"high":1532,"low":1533,"close":1534,"change":1535,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1534},"2026-02-11",6.682,6.13,6.152,-0.621,-9.17,106900,{"date":1539,"open":1025,"high":1001,"low":1033,"close":1540,"change":1541,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1540},"2026-02-10",6.773,0.074,1.1,60200,{"date":1545,"open":1546,"high":1547,"low":1051,"close":1548,"change":1549,"percent_change":773,"volume":1550,"transactions":9,"vwap":1548},"2026-02-09",6.58,6.82,6.699,-0.086,45800,{"date":1552,"open":1553,"high":1554,"low":469,"close":1555,"change":1501,"percent_change":701,"volume":1556,"transactions":9,"vwap":1555},"2026-02-06",6.7,6.97,6.785,79800,{"date":1558,"open":1559,"high":1560,"low":1561,"close":1562,"change":1563,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1562},"2026-02-05",8.59,8.801,6.47,6.528,-2.524,-27.88,226300,{"date":1567,"open":1568,"high":1568,"low":1569,"close":1570,"change":1571,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1570},"2026-02-04",9.71,8.98,9.052,-0.499,-5.22,217300,{"date":1575,"open":1576,"high":1576,"low":1577,"close":1578,"change":1579,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1578},"2026-02-03",11.13,9.27,9.551,-1.884,-16.48,58200,{"date":1583,"open":1584,"high":1585,"low":1586,"close":1587,"change":1588,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1587},"2026-02-02",12.05,12.3,11.405,11.435,-0.891,-7.23,20000,{"date":1592,"open":1593,"high":1593,"low":1594,"close":1594,"change":1595,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1594},"2026-01-30",13.185,12.326,-1.197,-8.85,18100,{"date":1599,"open":1600,"high":1600,"low":1601,"close":1602,"change":1603,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1602},"2026-01-29",15.99,13.21,13.523,-1.678,-11.04,28600,{"date":1607,"open":1608,"high":1608,"low":1609,"close":1610,"change":1611,"percent_change":345,"volume":1612,"transactions":9,"vwap":1610},"2026-01-28",15.65,14.98,15.201,0.798,2700,{"date":1614,"open":1615,"high":1615,"low":1616,"close":1617,"change":1618,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1617},"2026-01-27",14.8,14.32,14.403,-0.553,-3.7,13100,{"date":1622,"open":1623,"high":1623,"low":1624,"close":1624,"change":1625,"percent_change":642,"volume":1626,"transactions":9,"vwap":1624},"2026-01-26",15.32,14.956,-0.233,1500,{"date":1628,"open":1629,"high":1630,"low":1629,"close":1631,"change":1632,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1631},"2026-01-23",15.13,15.38,15.189,-0.069,-0.45,2200,{"date":1636,"open":1637,"high":1638,"low":1639,"close":1640,"change":1641,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1640},"2026-01-22",15.5,15.58,15.114,15.258,1.092,7.71,4000,{"date":1645,"open":1646,"high":1647,"low":1648,"close":1648,"change":1649,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1648},"2026-01-21",14.4,14.78,14.166,0.118,0.84,3700,{"date":1653,"open":1654,"high":1655,"low":1656,"close":1657,"change":1658,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1657},"2026-01-20",14.23,14.281,13.84,14.048,-0.765,-5.16,9500,{"date":1662,"open":1663,"high":1664,"low":1665,"close":1665,"change":1666,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1665},"2026-01-16",17.31,18.44,14.813,-1.003,-6.34,13200,{"date":1670,"open":1671,"high":1672,"low":1671,"close":1673,"change":1674,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1673},"2026-01-15",15.55,16.17,15.816,-0.485,-2.98,4800,{"date":1678,"open":1679,"high":1680,"low":1681,"close":1682,"change":1683,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1682},"2026-01-14",15.91,16.64,15.87,16.301,-0.395,-2.37,5800,{"date":1687,"open":1688,"high":1688,"low":1689,"close":1689,"change":1690,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1689},"2026-01-13",17.41,16.696,-0.886,-5.04,500,{"date":1694,"open":1695,"high":1696,"low":1697,"close":1697,"change":1698,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1697},"2026-01-12",17.69,17.9,17.582,-0.015,-0.09,1300,{"date":1702,"open":1703,"high":1704,"low":1705,"close":1706,"change":1707,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1706},"2026-01-09",18.94,19.049999,17.56,17.597,-0.871,-4.72,3500,{"date":1711,"open":1712,"high":1712,"low":1713,"close":1714,"change":1715,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1714},"2026-01-08",19.152,18.41,18.468,-0.875,-4.52,1100,{"date":1719,"open":21,"high":21,"low":1720,"close":1720,"change":1721,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1720},"2026-01-07",19.343,-0.942,-4.64,2900,{"date":1725,"open":1726,"high":1727,"low":1726,"close":1727,"change":1728,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1727},"2026-01-06",18.27,20.285,2.26,12.54,2000,{"date":1732,"open":1733,"high":1734,"low":1733,"close":1735,"change":1736,"percent_change":1322,"volume":1634,"transactions":9,"vwap":1735},"2026-01-05",17.99,18.3,18.025,0.628,{"date":1738,"open":1739,"high":1740,"low":1741,"close":1742,"change":1743,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1742},"2026-01-02",17.3,17.7,16.848,17.397,0.202,1.17,3100,{"date":1747,"open":1748,"high":1748,"low":1749,"close":1749,"change":1750,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1749},"2025-12-31",17.8,17.195,0,2100,{"date":1753,"open":1754,"high":1755,"low":1754,"close":1749,"change":1756,"percent_change":1296,"volume":1757,"transactions":9,"vwap":1749},"2025-12-30",16.51,17.26,0.778,200,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1763,"change":1764,"percent_change":334,"volume":1692,"transactions":9,"vwap":1763},"2025-12-29",16.41,16.43,16.35,16.417,0.093,{"date":1766,"open":1767,"high":1768,"low":1767,"close":1768,"change":1769,"percent_change":1440,"volume":1770,"transactions":9,"vwap":1768},"2025-12-26",16.23,16.324,-0.104,600,{"date":1772,"open":1773,"high":1774,"low":1773,"close":1774,"change":1775,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1774},"2025-12-24",16.08,16.428,0.269,1.66,400,{"date":1779,"open":1780,"high":1780,"low":1781,"close":1782,"change":1783,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1782},"2025-12-23",16.26,15.92,16.159,-0.598,-3.57,6400,{"date":1787,"open":1788,"high":1789,"low":1788,"close":1789,"change":1790,"percent_change":1791,"volume":1692,"transactions":9,"vwap":1789},"2025-12-22",16.25,16.757,1.542,10.13,{"date":1793,"open":1794,"high":1795,"low":1794,"close":1795,"change":1796,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1795},"2025-12-19",14.85,15.215,-0.235,-1.52,1600,{"date":175,"open":1800,"high":1801,"low":1802,"close":1802,"change":801,"percent_change":62,"volume":1709,"transactions":9,"vwap":1802},15.652,16.22,15.45]