[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TERG":3,"homepage-market-summary":25,"stock-historical-TERG":167},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"TERG","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 TER Daily ETF","Nasdaq",null,"ETF",true,{"close":13,"open":14,"high":14,"low":15,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":9,"vwap":9,"high_52w":20,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},45.6699,46.32,44.005,50,-4.3301,-8.66,42099.559168,80.050003,12.19,52527.50984003139,49.3,223,{"status":26,"indices":27,"watchlist":70,"sectors":92,"benchmarks":147},"success",[28,36,43,50,56,63],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":34,"sparkline":35,"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":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":34,"sparkline":42,"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":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":34,"sparkline":49,"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":51,"name":52,"price":53,"change":54,"pct_change":33,"is_up":34,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":34,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":11,"sparkline":69,"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",[71,78,85],{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":34,"sparkline":77,"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":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":11,"sparkline":84,"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":34,"sparkline":91,"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",[93,98,103,108,113,118,123,128,133,137,142],{"name":94,"etf":95,"change":96,"price":97,"is_up":34},"Technology","XLK",-0.3,201.39,{"name":99,"etf":100,"change":101,"price":102,"is_up":34},"Financials","XLF",-0.48,53.75,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":109,"etf":110,"change":111,"price":112,"is_up":34},"Consumer Cycl","XLY",-0.32,111.36,{"name":114,"etf":115,"change":116,"price":117,"is_up":34},"Consumer Staples","XLP",-0.12,81.7,{"name":119,"etf":120,"change":121,"price":122,"is_up":34},"Energy","XLE",-0.58,63.38,{"name":124,"etf":125,"change":126,"price":127,"is_up":34},"Industrials","XLI",-2.18,167.84,{"name":129,"etf":130,"change":131,"price":132,"is_up":34},"Materials","XLB",-1.51,48.98,{"name":134,"etf":135,"change":61,"price":136,"is_up":34},"Real Estate","XLRE",40.57,{"name":138,"etf":139,"change":140,"price":141,"is_up":34},"Utilities","XLU",-0.02,41.15,{"name":143,"etf":144,"change":145,"price":146,"is_up":34},"Comm Services","XLC",-0.35,111.26,[148,153,158,163],{"ticker":149,"name":150,"price":151,"change":152,"is_up":34},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":154,"name":155,"price":156,"change":157,"is_up":34},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":159,"name":160,"price":161,"change":162,"is_up":34},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":164,"name":165,"price":166,"change":61,"is_up":34},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":24,"page":168,"page_size":169,"total_pages":168,"summary":170,"data":175},1,1000,{"period_high":20,"period_low":21,"average_volume":171,"total_volume":172,"period_return":173,"latest_close":13,"start_date":174,"end_date":5},52528,11713634.694327,213.34,"2025-11-17",[176,179,188,199,209,220,231,241,252,263,274,285,294,305,315,326,337,347,358,369,380,390,399,409,420,431,441,451,462,472,482,492,503,513,523,532,543,554,564,574,585,596,606,617,628,639,650,661,672,683,693,704,715,726,736,746,756,766,777,787,797,807,818,827,836,845,854,862,870,878,886,895,903,911,920,929,938,947,956,964,973,981,989,998,1007,1016,1025,1033,1041,1049,1058,1067,1075,1084,1093,1102,1110,1118,1126,1133,1141,1149,1156,1163,1172,1180,1187,1195,1204,1213,1221,1230,1238,1247,1254,1263,1272,1280,1289,1296,1305,1313,1322,1329,1337,1346,1355,1364,1372,1380,1388,1396,1404,1413,1421,1428,1436,1444,1453,1462,1471,1479,1487,1496,1504,1512,1519,1526,1533,1542,1550,1558,1567,1572,1580,1588,1596,1603,1612,1621,1630,1635,1643,1652,1660,1667,1674,1683,1691,1699,1708,1717,1725,1733,1741,1749,1757,1765,1773,1782,1790,1796,1804,1812,1820,1829,1837,1844,1852,1861,1868,1876,1883,1890,1897,1905,1912,1920,1929,1935,1944,1953,1960,1968,1976,1983,1991,1999,2008,2017,2024,2033,2042,2050,2058,2066,2074,2081,2087,2094,2101,2110,2116],{"date":5,"open":14,"high":14,"low":15,"close":13,"change":17,"percent_change":18,"volume":19,"transactions":177,"vwap":178},698,45.1588,{"date":180,"open":181,"high":181,"low":182,"close":16,"change":183,"percent_change":184,"volume":185,"transactions":186,"vwap":187},"2026-10-06",53.21,49.32,-3.2458,-6.1,29888.679634,671,50.6962,{"date":189,"open":190,"high":191,"low":192,"close":193,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-10-05",53.4,53.65,51.07,53.2458,-1.2018,-2.21,43417.69428,523,53.2033,{"date":200,"open":16,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-10-02",55,49.88,54.4476,7.3645,15.64,61776.813642,1020,53.0418,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-10-01",44.9633,47.63,43.84,47.0831,3.2798,7.49,25377.704463,453,46.0488,{"date":221,"open":222,"high":223,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-30",44.23,44.4273,42.55,43.8033,-0.3625,-0.82,11700.972244,197,43.6308,{"date":232,"open":14,"high":233,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-29",46.45,43.63,44.1658,0.3053,0.7,22786.97246,355,44.9774,{"date":242,"open":243,"high":244,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-28",42.23,43.92,40.44,43.8605,0.6255,1.45,22969.52695,352,42.3026,{"date":253,"open":254,"high":255,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-25",41.8,43.56,41.18,43.235,2.2328,5.45,57245.953771,884,42.5419,{"date":264,"open":265,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-24",39.54,41.0101,38.78,41.0022,-0.2078,-0.5,9690.711639,274,39.997,{"date":275,"open":276,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-23",42.42,42.91,39.05,41.21,-2.27,-5.22,29745.863209,538,40.3358,{"date":286,"open":287,"high":288,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-22",39.158,43.48,3.5004,8.76,28098.508174,651,41.5833,{"date":295,"open":296,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-21",39.85,40.5999,37.69,39.9796,2.2077,5.84,44534.98024,531,39.1759,{"date":306,"open":307,"high":308,"low":307,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-18",35.14,37.8,37.7719,3.3871,9.85,27521.617841,403,35.8893,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-17",34.31,35.6,33.77,34.3848,2.4202,7.57,115936.95665,812,34.5109,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-16",31.99,32.96,31.235,31.9646,1.4653,4.8,50357.054152,611,32.225,{"date":338,"open":339,"high":339,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-15",31.51,29.3948,30.4993,0.4186,1.39,27371.901234,740,30.2558,{"date":348,"open":349,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-14",33.54,34.01,29.95,30.0807,-10.5806,-26.02,204625.162977,2198,31.6483,{"date":359,"open":360,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-11",40.7,41.865,39.7651,40.6613,1.816,4.67,17822.637336,340,41.0264,{"date":370,"open":371,"high":372,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-10",38.92,39.645,38.28,38.8453,-2.9075,-6.96,14401.569585,500,38.9961,{"date":381,"open":382,"high":383,"low":384,"close":383,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-09",40.92,41.7528,39.605,2.4858,6.33,18157.145343,607,40.8548,{"date":391,"open":392,"high":245,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-08",38.3,39.267,2.977,8.2,42262.644577,617,39.2929,{"date":400,"open":401,"high":402,"low":401,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-04",34.32,36.6,36.29,3.6043,11.03,22960.731064,472,36.0061,{"date":410,"open":411,"high":412,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-09-03",31.595,33,30.495,32.6857,-0.5984,-1.8,8283.9024,218,31.8945,{"date":421,"open":422,"high":423,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-09-02",32.07,34.2,32.01,33.2841,1.2241,3.82,11469.585777,280,33.0244,{"date":432,"open":433,"high":433,"low":434,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-09-01",33.13,30.89,32.06,-2.9099,-8.32,22387.836028,540,32.0636,{"date":442,"open":443,"high":443,"low":444,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-31",36.38,34.855,34.9699,-1.1926,-3.3,9237.2763,323,35.4642,{"date":452,"open":453,"high":454,"low":455,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-28",38.21,38.845,35.68,36.1625,-3.4316,-8.67,8076.5297,349,36.8957,{"date":463,"open":464,"high":464,"low":465,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-27",40.01,37.725,39.5941,1.701,4.49,8509.581861,293,38.5363,{"date":473,"open":474,"high":474,"low":475,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-26",38.65,37.25,37.8931,-0.7235,-1.87,9857.73878,240,38.2364,{"date":483,"open":484,"high":484,"low":485,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-25",40.61,38.41,38.6166,0.3009,0.79,10717.8407,350,38.9596,{"date":493,"open":494,"high":495,"low":496,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-24",35.735,38.9101,35.01,38.3157,-2.3793,-5.85,22120.306388,589,37.3832,{"date":504,"open":505,"high":505,"low":506,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-21",42.35,38.44,40.695,-1.6691,-3.94,30931.603625,522,39.9572,{"date":514,"open":515,"high":516,"low":515,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-20",40.79,42.935,42.3641,0.7641,1.84,22290.012927,413,42.133,{"date":524,"open":525,"high":525,"low":245,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-19",46.97,41.6,-5.4308,-11.55,58836.627375,946,42.9472,{"date":533,"open":534,"high":535,"low":536,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-18",50.76,52.7,44.37,47.0308,-10.5884,-18.38,71383.08281,1309,47.4164,{"date":544,"open":545,"high":546,"low":547,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-17",53.49,57.7,52.01,57.6192,6.2251,12.11,46925.937,836,55.1051,{"date":555,"open":556,"high":557,"low":558,"close":557,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-14",49.8,51.3941,46.88,1.5041,3.01,32330.686974,511,49.0632,{"date":565,"open":566,"high":567,"low":566,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-13",47.13,52.0999,49.89,2.0978,4.39,22333.258425,633,50.4081,{"date":575,"open":576,"high":577,"low":578,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-12",46.46,49.2099,46.3,47.7922,5.0922,11.93,26845.124186,539,47.7529,{"date":586,"open":587,"high":588,"low":589,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-11",42.385,44.3,41.75,42.7,2.9599,7.45,21735.867275,368,42.6416,{"date":597,"open":598,"high":598,"low":599,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-10",43.26,39.61,39.7401,-3.0215,-7.07,17043.15975,421,40.7457,{"date":607,"open":608,"high":609,"low":610,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-08-07",46.07,46.51,41.2601,42.7616,-1.0884,-2.48,55580.46237,512,43.3108,{"date":618,"open":619,"high":620,"low":621,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-08-06",43.12,46.6195,41.64,43.85,-1.6769,-3.68,31489.505666,464,44.3938,{"date":629,"open":630,"high":631,"low":632,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-08-05",48.42,49.57,44.46,45.5269,-2.7931,-5.78,23876.359145,546,46.6981,{"date":640,"open":641,"high":642,"low":643,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-08-04",45.78,49.3068,44.36,48.32,7.9755,19.77,43772.729298,833,47.5336,{"date":651,"open":652,"high":653,"low":654,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-08-03",37.52,40.75,36.76,40.3445,-0.4255,-1.04,38315.071337,661,38.8987,{"date":662,"open":663,"high":664,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-31",44.38,46,40.105,40.77,0.5549,1.38,49971.830784,995,42.0769,{"date":673,"open":674,"high":675,"low":676,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-30",36.88,40.66,36.19,40.2151,8.9151,28.48,76485.935033,1062,38.3002,{"date":684,"open":685,"high":686,"low":687,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-29",41.14,41.2153,31.3,-0.2034,-0.65,154456.526678,2059,36.0353,{"date":694,"open":695,"high":696,"low":697,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-28",30.31,32.0399,27.645,31.5034,-2.7627,-8.06,47387.763804,1107,32.6051,{"date":705,"open":706,"high":707,"low":708,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-27",37.55,38.31,31.2611,34.2661,-3.2917,-8.76,40972.089496,916,34.3216,{"date":716,"open":717,"high":718,"low":719,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":724,"vwap":725},"2026-07-24",41.96,42.15,37.245,37.5578,-5.3936,-12.56,19635.200205,601,39.3537,{"date":727,"open":728,"high":729,"low":730,"close":731,"change":732,"percent_change":668,"volume":733,"transactions":734,"vwap":735},"2026-07-23",41.83,44.4,41.541,42.9514,0.5836,25999.031962,630,42.7749,{"date":737,"open":738,"high":739,"low":738,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":744,"vwap":745},"2026-07-22",40.81,43.79,42.3678,-1.0304,-2.37,32898.434355,590,42.1886,{"date":747,"open":748,"high":663,"low":749,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":754,"vwap":755},"2026-07-21",40.71,39.91,43.3982,8.5651,24.59,76359.769545,1243,42.321,{"date":757,"open":758,"high":759,"low":760,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":764,"vwap":765},"2026-07-20",35.98,38.3464,34.8331,2.3131,7.11,39937.908514,768,36.3632,{"date":767,"open":768,"high":769,"low":770,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":775,"vwap":776},"2026-07-17",29.8,34.08,27.55,32.52,-0.1241,-0.38,42794.80055,852,31.245,{"date":778,"open":779,"high":780,"low":328,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":785,"vwap":786},"2026-07-16",34.28,35.35,32.6441,-4.3453,-11.75,46649.822936,1269,33.4512,{"date":788,"open":789,"high":789,"low":790,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":795,"vwap":796},"2026-07-15",39.8,33.33,36.9894,-2.6237,-6.62,52799.934609,1456,36.3593,{"date":798,"open":799,"high":799,"low":800,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":805,"vwap":806},"2026-07-14",42.06,38.59,39.6131,2.6587,7.19,41593.779075,665,40.025,{"date":808,"open":809,"high":810,"low":811,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":816,"vwap":817},"2026-07-13",37.18,38.465,36.14,36.9544,-4.2916,-10.4,53790.420051,984,37.2131,{"date":819,"open":820,"high":821,"low":822,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-07-10",40.14,41.783,37.89,41.246,-0.686,-1.64,50800,{"date":828,"open":829,"high":830,"low":831,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-07-09",45.21,46.575,41.431,41.932,2.642,6.72,90800,{"date":837,"open":838,"high":839,"low":840,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-07-08",37,39.655,35.89,39.29,1.64,4.36,75200,{"date":846,"open":847,"high":848,"low":849,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-07-07",39.84,41.775,33.94,37.65,-8.742,-18.84,111300,{"date":855,"open":856,"high":857,"low":664,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-07-06",48.295,51.029999,46.392,2.072,4.68,92400,{"date":863,"open":864,"high":864,"low":865,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-07-02",62,42.028999,44.32,-15.876,-26.37,81300,{"date":871,"open":872,"high":872,"low":873,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-07-01",71.96,59.95,60.196,-19.228,-24.21,76400,{"date":879,"open":880,"high":20,"low":881,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-06-30",74.7,74.080002,79.424,7.364,10.22,77800,{"date":887,"open":888,"high":889,"low":890,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-06-29",66.33,74.13,58.29,72.059998,7.73,12.02,43600,{"date":896,"open":897,"high":897,"low":898,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-06-26",70.9,60.84,64.33,-11.79,-15.49,66500,{"date":904,"open":905,"high":906,"low":907,"close":906,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":906},"2026-06-25",70,76.12,65,13.11,20.81,81000,{"date":912,"open":913,"high":914,"low":915,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-06-24",60.78,64.7,60.265,63.0099983,1.83,2.99,35300,{"date":921,"open":922,"high":923,"low":924,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-06-23",58.65,63.5,57.358,61.18,-11.44,-15.75,55700,{"date":930,"open":931,"high":932,"low":933,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-06-22",72,72.81,67.765,72.62,5.8,8.68,57400,{"date":939,"open":940,"high":941,"low":942,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-06-18",63.335,67.14,63.11,66.82,7.971,13.54,85500,{"date":948,"open":949,"high":950,"low":951,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-06-17",64.49,67.952,58.52,58.849,-0.301,-0.51,64100,{"date":957,"open":958,"high":959,"low":960,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-06-16",66.64,66.87,59.15,-6.883,-10.42,36100,{"date":965,"open":966,"high":967,"low":968,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-06-15",64.42,67.48,63.97,66.032997,8.303,14.38,59000,{"date":974,"open":975,"high":976,"low":975,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-06-12",52,58.62,57.73,6.062,11.73,56200,{"date":982,"open":983,"high":984,"low":983,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-06-11",45.61,51.82,51.668,8.296,19.13,115400,{"date":990,"open":991,"high":992,"low":993,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-06-10",47.71,50.060001,43.34,43.372,-5.628,-11.49,64400,{"date":999,"open":1000,"high":1001,"low":1002,"close":1003,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1003},"2026-06-09",53.96,55.965,41.57,49,-1.523,-3.01,209900,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1012,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1012},"2026-06-08",51.65,51.73,49.2,50.523,4.363,9.45,108800,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-06-05",55.39,56.28,45.38,46.16,-14.62,-24.05,180200,{"date":1026,"open":1027,"high":1028,"low":1029,"close":913,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":913},"2026-06-04",57.09,62.93,55.76,-0.8,-1.3,44400,{"date":1034,"open":1035,"high":914,"low":1036,"close":1037,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1037},"2026-06-03",58.76,57.21,61.58,4.82,8.49,206800,{"date":1042,"open":1043,"high":1044,"low":1043,"close":1045,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1045},"2026-06-02",50.62,57.049999,56.76,6.36,12.62,157000,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2026-06-01",48.91,52.57,48.099998,50.4,-1.48,-2.85,422800,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1063,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1063},"2026-05-29",53.56,55.3,50.39,51.88,-2.409,-4.44,43400,{"date":1068,"open":1069,"high":1061,"low":1070,"close":1071,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1071},"2026-05-28",53.77,49.47,54.289,1.959,3.74,46600,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1080,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1080},"2026-05-27",61.61,62.44,49.55,52.33,-3.84,-6.84,381400,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1089,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1089},"2026-05-26",51.68,56.59,50.85,56.17,8.22,17.14,90200,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1098,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1098},"2026-05-22",46.9,48.3,46.6,47.95,1.25,2.68,56900,{"date":1103,"open":1104,"high":1105,"low":1104,"close":1106,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1106},"2026-05-21",44.26,48.25,46.7,2.38,5.37,231300,{"date":1111,"open":1112,"high":1113,"low":1114,"close":866,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":866},"2026-05-20",40.53,44.39,40.34,5.52,14.23,72000,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1123,"change":152,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1123},"2026-05-19",37.0099983,39.595,36.35,38.8,-0.61,132000,{"date":1127,"open":222,"high":222,"low":1128,"close":1129,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1129},"2026-05-18",37.691,39.040001,-4.38,-10.09,308200,{"date":1134,"open":222,"high":1135,"low":1136,"close":1137,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1137},"2026-05-15",45.41,41,43.42,-5.09,-10.49,331100,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1146,"change":1055,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1146},"2026-05-14",49.61,50.5,47.56,48.51,-2.96,34500,{"date":1150,"open":1151,"high":1151,"low":1106,"close":1152,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1152},"2026-05-13",51.28,49.99,1.35,2.78,65700,{"date":1157,"open":1096,"high":1158,"low":622,"close":1159,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1159},"2026-05-12",49.34,48.64,-2.451,-4.8,70500,{"date":1164,"open":1165,"high":1166,"low":1167,"close":1168,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1168},"2026-05-11",48.33,51.29,47.85,51.091,2.011,4.1,108600,{"date":1173,"open":16,"high":1174,"low":1175,"close":1176,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1176},"2026-05-08",50.96,48.175,49.080002,1.54,3.24,86200,{"date":1181,"open":201,"high":201,"low":1182,"close":1183,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1183},"2026-05-07",45.23,47.54,-8.41,-15.03,108100,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1192,"change":834,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1192},"2026-05-06",52.74,56.23,51.42,55.95,13.65,140200,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1200,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1200},"2026-05-05",46.099998,51.483,45.98,49.23,5.23,11.89,174500,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1209,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1209},"2026-05-04",45.58,47.099998,43.5,44,-2.12,-4.6,142500,{"date":1214,"open":1215,"high":1216,"low":729,"close":1217,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1217},"2026-05-01",45.83,48.41,46.12,0.19,0.41,112900,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1226,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1226},"2026-04-30",42.59,48.095001,42.49,45.93,8.93,24.14,382000,{"date":1231,"open":1232,"high":1233,"low":1234,"close":838,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":838},"2026-04-29",41.42,45.8,35.74,-23.222,-38.56,432200,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1243,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1243},"2026-04-28",61.8,63.375,58.88,60.222,-7.038,-10.46,72200,{"date":1248,"open":1249,"high":1249,"low":1250,"close":1251,"change":1252,"percent_change":1253,"volume":972,"transactions":9,"vwap":1251},"2026-04-27",74.4,60.58,67.26,-6.031,-8.23,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1259,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1259},"2026-04-24",71.99,74.72,68.55,73.291,5.687,8.41,52900,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1268,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1268},"2026-04-23",65.67,69.0049973,63.68,67.604,4.994,7.98,43300,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1277,"change":1278,"percent_change":82,"volume":1279,"transactions":9,"vwap":1277},"2026-04-22",63.93,64.436,59.9,62.61,1.85,36900,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1285,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1285},"2026-04-21",62.9,63.36,60.09,60.76,1.488,2.51,14800,{"date":1290,"open":864,"high":864,"low":1291,"close":1292,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1292},"2026-04-20",58.51,59.272,-1.729,-2.83,29400,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1301,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1301},"2026-04-17",59.81,61.5,58.5,61.00099945,4.489,7.94,47000,{"date":1306,"open":201,"high":1307,"low":1308,"close":1309,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1309},"2026-04-16",57.18,54.32,56.512,0.279,0.5,11400,{"date":1314,"open":1315,"high":1316,"low":1317,"close":1318,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1318},"2026-04-15",55.35,56.8,52.25,56.233,-0.047,-0.08,29300,{"date":1323,"open":1324,"high":1324,"low":1325,"close":1019,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1019},"2026-04-14",57.97,55.55,-1.2,-2.09,23700,{"date":1330,"open":1331,"high":1332,"low":1333,"close":1334,"change":1335,"percent_change":1336,"volume":1295,"transactions":9,"vwap":1334},"2026-04-13",56.07,58.59,55.18,57.48,0.168,0.29,{"date":1338,"open":1339,"high":1340,"low":1341,"close":1342,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1342},"2026-04-10",58.63,58.92,56.56,57.312,1.09,1.94,28000,{"date":1347,"open":1348,"high":1349,"low":1350,"close":1351,"change":1352,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1351},"2026-04-09",55.6,59.79,51.884,56.222,1.882,3.46,46200,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1360,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1360},"2026-04-08",50.98,54.66,45.66,54.34,10.302,23.39,51400,{"date":1365,"open":224,"high":1366,"low":1367,"close":1368,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1368},"2026-04-07",44.12,41.345,44.037998,1.329,3.11,17500,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1375,"change":1377,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1375},"2026-04-06",42.285,42.709,40.88,1.565,3.8,20200,{"date":1381,"open":1382,"high":1383,"low":1382,"close":1384,"change":1385,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1384},"2026-04-02",37.4,41.71,41.144,-0.884,-2.1,28400,{"date":1389,"open":1390,"high":1391,"low":1390,"close":1392,"change":1393,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1392},"2026-04-01",40.099998,42.98,42.028,4.145,10.94,47900,{"date":1397,"open":1398,"high":1399,"low":1398,"close":1400,"change":1401,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1400},"2026-03-31",33.32,37.934,37.883,4.768,14.4,16300,{"date":1405,"open":1406,"high":1407,"low":1408,"close":1409,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1409},"2026-03-30",36.5,36.58,32.27,33.115,-4.966,-13.04,23800,{"date":1414,"open":1415,"high":1416,"low":706,"close":1417,"change":1418,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1417},"2026-03-27",39.098999,39.694,38.081001,-0.367,-0.95,14600,{"date":1422,"open":1423,"high":1423,"low":1424,"close":1424,"change":1425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1424},"2026-03-26",42.8,38.448,-7.535,-16.39,37000,{"date":1429,"open":1430,"high":1430,"low":1431,"close":1432,"change":1433,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1432},"2026-03-25",46.85,43.62,45.983,0.924,2.05,24200,{"date":1437,"open":1438,"high":1207,"low":1439,"close":1440,"change":1441,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1440},"2026-03-24",41.3,40.85,45.058998,4.323,10.61,47700,{"date":1445,"open":1446,"high":1447,"low":1448,"close":1449,"change":1450,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1449},"2026-03-23",40.3,43.54,38.049999,40.736,3.453,9.26,50500,{"date":1454,"open":1455,"high":1456,"low":1457,"close":1458,"change":1459,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1458},"2026-03-20",39.78,42.27,36.25,37.283,-3.107,-7.69,10400,{"date":1463,"open":1464,"high":1465,"low":1466,"close":1467,"change":1468,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1467},"2026-03-19",36.02,40.95,35.0060005,40.39,0.423,1.06,21500,{"date":1472,"open":1473,"high":717,"low":1474,"close":1475,"change":1476,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1475},"2026-03-18",39.74,39.317,39.967,0.23,0.58,24800,{"date":1480,"open":1481,"high":1482,"low":838,"close":1483,"change":1484,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1483},"2026-03-17",39.0099983,39.76,39.737,0.266,0.67,31600,{"date":1488,"open":1489,"high":1490,"low":1491,"close":1492,"change":1493,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1492},"2026-03-16",39,40.67,38.81,39.471,3.13,8.61,27300,{"date":1497,"open":1498,"high":1499,"low":1500,"close":1501,"change":1502,"percent_change":90,"volume":1503,"transactions":9,"vwap":1501},"2026-03-13",38,38.67,36.09,36.341,-0.281,11700,{"date":1505,"open":1506,"high":1506,"low":1507,"close":1508,"change":1509,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1508},"2026-03-12",39.55,36.405,36.622,-4.179,-10.24,20000,{"date":1513,"open":1514,"high":1208,"low":1514,"close":1515,"change":1516,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1515},"2026-03-11",40.395,40.801,0.455,1.13,27500,{"date":1520,"open":1521,"high":1423,"low":372,"close":1522,"change":1523,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1522},"2026-03-10",39.87,40.346,1.193,3.05,44000,{"date":1527,"open":1528,"high":1529,"low":1528,"close":1529,"change":1530,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1529},"2026-03-09",32.41,39.153,5.5,16.34,36400,{"date":1534,"open":1535,"high":1536,"low":1537,"close":1538,"change":1539,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1538},"2026-03-06",38.83,39.46,32.5,33.653,-8.845,-20.81,45600,{"date":1543,"open":1544,"high":1208,"low":1545,"close":1546,"change":1547,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1546},"2026-03-05",41.7,39.22,42.498,0.018,0.04,33100,{"date":1551,"open":1552,"high":1552,"low":1553,"close":1554,"change":1555,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1554},"2026-03-04",43.67,41.23,42.48,0.24,0.57,26600,{"date":1559,"open":1560,"high":1561,"low":1562,"close":1563,"change":1564,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1563},"2026-03-03",43.96,44.125,40.17,42.24,-6.41,-13.18,32900,{"date":1568,"open":1569,"high":1570,"low":1569,"close":1570,"change":1571,"percent_change":1524,"volume":1532,"transactions":9,"vwap":1570},"2026-03-02",44.53,48.65,1.44,{"date":1573,"open":1574,"high":1574,"low":1575,"close":1576,"change":1577,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1576},"2026-02-27",48.58,44.506,47.21,-3.757,-7.37,68900,{"date":1581,"open":1582,"high":1582,"low":1583,"close":1584,"change":1585,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1584},"2026-02-26",55.21,49.98,50.967,-3.603,-6.6,50700,{"date":1589,"open":1590,"high":1591,"low":1592,"close":1591,"change":1593,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1591},"2026-02-25",51.5,54.57,50.855,4.406,8.78,49600,{"date":1597,"open":1598,"high":1599,"low":1207,"close":1600,"change":1601,"percent_change":834,"volume":1602,"transactions":9,"vwap":1600},"2026-02-24",48.965,51,50.164,3.16,41200,{"date":1604,"open":1605,"high":1606,"low":1607,"close":1608,"change":1609,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1608},"2026-02-23",47.09,47.99,44.62,47.0040016,-1.861,-3.81,41700,{"date":1613,"open":1614,"high":1615,"low":1616,"close":1617,"change":1618,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1617},"2026-02-20",47.57,49.49,47.163,48.865,2.56,5.53,40600,{"date":1622,"open":1623,"high":1624,"low":1625,"close":1626,"change":1627,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1626},"2026-02-19",45.68,47,44.44,46.305,0.203,0.44,23000,{"date":1631,"open":1208,"high":1053,"low":1208,"close":1632,"change":1633,"percent_change":259,"volume":1634,"transactions":9,"vwap":1632},"2026-02-18",46.102,2.382,51200,{"date":1636,"open":1607,"high":1637,"low":1638,"close":1639,"change":1640,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1639},"2026-02-17",46.59,42.29,43.72,-2.61,-5.63,37200,{"date":1644,"open":1645,"high":1646,"low":1647,"close":1648,"change":1649,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1648},"2026-02-13",45,47.32,42.58,46.33,1.175,2.6,50900,{"date":1653,"open":1654,"high":1062,"low":1655,"close":1656,"change":1657,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1656},"2026-02-12",49.39,44.57,45.155,-3.075,-6.38,57100,{"date":1661,"open":1199,"high":1662,"low":1663,"close":1664,"change":1665,"percent_change":1666,"volume":997,"transactions":9,"vwap":1664},"2026-02-11",49.22,45.45,48.23,4.51,10.32,{"date":1668,"open":1669,"high":1645,"low":1670,"close":1639,"change":1671,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1639},"2026-02-10",44.82,42.39,-1.531,-3.38,51100,{"date":1675,"open":1676,"high":1677,"low":1678,"close":1679,"change":1680,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1679},"2026-02-09",41.86,47.79,41.59,45.251,2.865,6.76,56700,{"date":1684,"open":1685,"high":1686,"low":1685,"close":1687,"change":1688,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1687},"2026-02-06",37.68,42.78,42.386,7.606,21.87,70800,{"date":1692,"open":1693,"high":1694,"low":1695,"close":1696,"change":1555,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1696},"2026-02-05",33.64,37.09,32.77,34.78,0.69,37300,{"date":1700,"open":1701,"high":1702,"low":1703,"close":1704,"change":1705,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1704},"2026-02-04",38.38,41.29,33.145,34.54,-3.475,-9.14,62800,{"date":1709,"open":1710,"high":1711,"low":1712,"close":1713,"change":1714,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1713},"2026-02-03",32,38.6,30.14,38.014999,7.873,26.12,203000,{"date":1718,"open":1719,"high":1720,"low":1721,"close":1722,"change":1723,"percent_change":803,"volume":1724,"transactions":9,"vwap":1722},"2026-02-02",30.040001,31.23,29.34,30.142,2.023,82800,{"date":1726,"open":1727,"high":1728,"low":770,"close":1729,"change":1730,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1729},"2026-01-30",31.02,31.31,28.119,-2.594,-8.45,9300,{"date":1734,"open":1735,"high":1736,"low":1737,"close":1736,"change":1738,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1736},"2026-01-29",30.45,30.713,27.77,0.254,0.83,8300,{"date":1742,"open":1743,"high":1744,"low":1745,"close":1744,"change":1746,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1744},"2026-01-28",29.4,30.459,28.99,2.729,9.84,9000,{"date":1750,"open":1751,"high":1752,"low":1751,"close":1753,"change":1754,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1753},"2026-01-27",27.13,27.97,27.73,1.644,6.3,6200,{"date":1758,"open":1759,"high":1760,"low":1761,"close":1762,"change":1763,"percent_change":1434,"volume":1764,"transactions":9,"vwap":1762},"2026-01-26",25.45,26.645,25.44,26.086,0.525,3700,{"date":1766,"open":1767,"high":1768,"low":1767,"close":1769,"change":1770,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1769},"2026-01-23",24.67,25.57,25.561,-0.127,-0.49,1900,{"date":1774,"open":1775,"high":1776,"low":1777,"close":1778,"change":1779,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1778},"2026-01-22",25.7,26.31,25.58,25.688,-0.566,-2.16,4600,{"date":1783,"open":1784,"high":1785,"low":1786,"close":1787,"change":1788,"percent_change":1789,"volume":1379,"transactions":9,"vwap":1787},"2026-01-21",25.33,26.44,25.25,26.254,1.751,7.15,{"date":1791,"open":1792,"high":1792,"low":1793,"close":1793,"change":1794,"percent_change":1081,"volume":1795,"transactions":9,"vwap":1793},"2026-01-20",25.21,24.503,-0.978,6000,{"date":1797,"open":1798,"high":1799,"low":1800,"close":1801,"change":1802,"percent_change":1477,"volume":1803,"transactions":9,"vwap":1801},"2026-01-16",25.99,26.049999,24.83,25.481,0.148,4400,{"date":1805,"open":1806,"high":1807,"low":1808,"close":1808,"change":1809,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1808},"2026-01-15",27.34,27.49,25.333,-0.585,-2.26,15700,{"date":1813,"open":1814,"high":1815,"low":1816,"close":1815,"change":1817,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1815},"2026-01-14",25.38,25.918,25.15,0.174,0.68,22400,{"date":1821,"open":1822,"high":1823,"low":1824,"close":1825,"change":1826,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1825},"2026-01-13",25,25.87,24.925,25.744,1.084,4.4,10300,{"date":1830,"open":1831,"high":1832,"low":1228,"close":1833,"change":1834,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1833},"2026-01-12",24.75,24.866,24.66,1.391,5.98,20400,{"date":1838,"open":1839,"high":1840,"low":1839,"close":1841,"change":1310,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1841},"2026-01-09",23.14,23.53,23.269,1.21,11000,{"date":1845,"open":1846,"high":1846,"low":1847,"close":1848,"change":1849,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1848},"2026-01-08",23.713,22.33,22.99,-1.397,-5.73,8600,{"date":1853,"open":1854,"high":1855,"low":1856,"close":1857,"change":1858,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1857},"2026-01-07",24.22,24.79,23.86,24.387,-1.44,-5.58,5600,{"date":1862,"open":1816,"high":1863,"low":1864,"close":1865,"change":1866,"percent_change":1867,"volume":1851,"transactions":9,"vwap":1865},"2026-01-06",25.89,24.64,25.827,2.06,8.67,{"date":1869,"open":1870,"high":1871,"low":1870,"close":1872,"change":1873,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1872},"2026-01-05",22.46,24.13,23.767,2.453,11.51,30800,{"date":1877,"open":1878,"high":1879,"low":1878,"close":1880,"change":1881,"percent_change":1882,"volume":1756,"transactions":9,"vwap":1880},"2026-01-02",20.49,21.435,21.314,2.633,14.09,{"date":1884,"open":1885,"high":1885,"low":1886,"close":1886,"change":1887,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1886},"2025-12-31",19.16,18.681,-0.587,-3.05,1800,{"date":1891,"open":1892,"high":1892,"low":1893,"close":1894,"change":1895,"percent_change":162,"volume":1896,"transactions":9,"vwap":1894},"2025-12-30",19.48,19.116,19.268,-0.134,5900,{"date":1898,"open":1899,"high":1900,"low":1901,"close":1900,"change":1902,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1900},"2025-12-29",19.37,19.402,19.11,-0.376,-1.9,3800,{"date":1906,"open":1907,"high":1908,"low":1907,"close":1908,"change":1909,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1908},"2025-12-26",19.4,19.778,0.062,0.31,1300,{"date":1913,"open":1914,"high":1915,"low":1916,"close":1917,"change":1918,"percent_change":67,"volume":1919,"transactions":9,"vwap":1917},"2025-12-24",19.64,19.89,19.54,19.716,0.014,900,{"date":1921,"open":1922,"high":1923,"low":1924,"close":1925,"change":1926,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1925},"2025-12-23",19.492,19.795,19.194,19.702,0.286,1.47,12800,{"date":1930,"open":1931,"high":1931,"low":1932,"close":1932,"change":1933,"percent_change":1934,"volume":1732,"transactions":9,"vwap":1932},"2025-12-22",20.12,19.416,0.359,1.88,{"date":1936,"open":1937,"high":1938,"low":1939,"close":1940,"change":1941,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1940},"2025-12-19",18.86,19.21,18.696,19.056999,0.817,4.48,4000,{"date":1945,"open":1946,"high":1947,"low":1948,"close":1949,"change":1950,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1949},"2025-12-18",18.85,18.863,18.040001,18.24,1.04,6.05,16500,{"date":1954,"open":1955,"high":1955,"low":1956,"close":1956,"change":1957,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1956},"2025-12-17",18.82,17.2,-1.418,-7.62,12400,{"date":1961,"open":1962,"high":1963,"low":1964,"close":1965,"change":1966,"percent_change":1967,"volume":1896,"transactions":9,"vwap":1965},"2025-12-16",18.8,18.91,18.3,18.618,-0.455,-2.39,{"date":1969,"open":1970,"high":1971,"low":1972,"close":1973,"change":1974,"percent_change":1571,"volume":1975,"transactions":9,"vwap":1973},"2025-12-15",19.729,19.93,18.969,19.073,0.271,6400,{"date":1977,"open":1878,"high":1978,"low":1979,"close":1980,"change":1981,"percent_change":1982,"volume":1764,"transactions":9,"vwap":1980},"2025-12-12",20.6,18.6,18.802,-2.211,-10.52,{"date":1984,"open":1985,"high":1986,"low":1987,"close":1986,"change":1988,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1986},"2025-12-11",20.38,21.013,19.5,-0.076,-0.36,5400,{"date":1992,"open":1993,"high":1994,"low":1995,"close":1994,"change":1996,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1994},"2025-12-10",20.18,21.089001,20.1,0.859,4.25,8000,{"date":2000,"open":2001,"high":2002,"low":2003,"close":2004,"change":2005,"percent_change":2006,"volume":2007,"transactions":9,"vwap":2004},"2025-12-09",20.32,20.58,19.841,20.23,-0.607,-2.91,8500,{"date":2009,"open":2010,"high":2011,"low":2012,"close":2013,"change":2014,"percent_change":2015,"volume":2016,"transactions":9,"vwap":2013},"2025-12-08",21,21.27,20.78,20.837,0.393,1.92,6800,{"date":2018,"open":1993,"high":2019,"low":1993,"close":2020,"change":2021,"percent_change":2022,"volume":2023,"transactions":9,"vwap":2020},"2025-12-05",20.8,20.444,0.353,1.76,18100,{"date":2025,"open":2026,"high":2027,"low":2028,"close":2029,"change":2030,"percent_change":2031,"volume":2032,"transactions":9,"vwap":2029},"2025-12-04",19.38,20.43,19.030001,20.091,0.782,4.05,15000,{"date":2034,"open":2035,"high":2036,"low":2037,"close":2038,"change":2039,"percent_change":2040,"volume":2041,"transactions":9,"vwap":2038},"2025-12-03",18.53,19.56,18.51,19.309,0.764,4.12,26100,{"date":2043,"open":2044,"high":2045,"low":2046,"close":2045,"change":2047,"percent_change":2048,"volume":2049,"transactions":9,"vwap":2045},"2025-12-02",17.87,18.545,17.79,2.075,12.6,21100,{"date":2051,"open":2052,"high":2053,"low":2052,"close":2054,"change":2055,"percent_change":2056,"volume":2057,"transactions":9,"vwap":2054},"2025-12-01",16.2,17.040001,16.47,-0.369,-2.19,10900,{"date":2059,"open":2060,"high":2061,"low":2060,"close":2062,"change":2063,"percent_change":2064,"volume":2065,"transactions":9,"vwap":2062},"2025-11-28",16.72,16.84,16.839,0.265,1.6,6600,{"date":2067,"open":2068,"high":2069,"low":2068,"close":2070,"change":2071,"percent_change":2072,"volume":2073,"transactions":9,"vwap":2070},"2025-11-26",15.33,16.62,16.574,2.142,14.84,7500,{"date":2075,"open":2076,"high":2077,"low":2076,"close":2077,"change":2078,"percent_change":2079,"volume":2080,"transactions":9,"vwap":2077},"2025-11-25",13.3,14.432,0.296,2.09,600,{"date":2082,"open":2083,"high":2083,"low":2084,"close":2084,"change":2085,"percent_change":2086,"volume":1828,"transactions":9,"vwap":2084},"2025-11-24",14.24,14.136,1.117,8.58,{"date":2088,"open":21,"high":2089,"low":21,"close":2090,"change":2091,"percent_change":2092,"volume":2093,"transactions":9,"vwap":2090},"2025-11-21",13.18,13.019,0.552,4.43,700,{"date":2095,"open":2096,"high":2096,"low":2097,"close":2097,"change":2098,"percent_change":2099,"volume":2100,"transactions":9,"vwap":2097},"2025-11-20",15.41,12.467,-2.214,-15.08,2900,{"date":2102,"open":2103,"high":2104,"low":2105,"close":2106,"change":2107,"percent_change":2108,"volume":2109,"transactions":9,"vwap":2106},"2025-11-19",14.77,15.18,14.62,14.681,0.736,5.28,4700,{"date":2111,"open":2112,"high":2112,"low":2113,"close":2113,"change":2114,"percent_change":2115,"volume":1904,"transactions":9,"vwap":2113},"2025-11-18",14.549,13.945,-0.63,-4.32,{"date":174,"open":2117,"high":2117,"low":2118,"close":2118,"change":2119,"percent_change":2120,"volume":169,"transactions":9,"vwap":2118},15.45,14.575,-0.875,-5.66]