[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-VALG":3,"homepage-market-summary":25,"stock-historical-VALG":170},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"VALG","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 VALE 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},14.6725,14.9288,14.64,15.7009,-1.0284,-6.55,1381,28.11,14.0131,1551.9407043383085,4.7,201,{"status":26,"indices":27,"watchlist":72,"sectors":94,"benchmarks":149},"success",[28,37,44,51,58,65],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":34,"sparkline":35,"date":36},"SPX","S&P 500",7765.36,-36.41,-0.47,false,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8","2026-10-08",{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":34,"sparkline":43,"date":36},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":11,"sparkline":50,"date":36},"DJI","DOW JONES",51232,52,0.1,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":34,"sparkline":57,"date":36},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":34,"sparkline":64,"date":36},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":11,"sparkline":71,"date":36},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[73,80,87],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":34,"sparkline":79,"date":36},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":11,"sparkline":86,"date":36},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":34,"sparkline":93,"date":36},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[95,100,105,110,115,120,125,129,134,139,144],{"name":96,"etf":97,"change":98,"price":99,"is_up":34},"Technology","XLK",-1.79,197.78,{"name":101,"etf":102,"change":103,"price":104,"is_up":11},"Financials","XLF",0.89,54.23,{"name":106,"etf":107,"change":108,"price":109,"is_up":34},"Healthcare","XLV",-0.39,168.16,{"name":111,"etf":112,"change":113,"price":114,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":116,"etf":117,"change":118,"price":119,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":121,"etf":122,"change":123,"price":124,"is_up":11},"Energy","XLE",2.97,65.24,{"name":126,"etf":127,"change":69,"price":128,"is_up":11},"Industrials","XLI",168.4,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Materials","XLB",0.59,49.27,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":140,"etf":141,"change":142,"price":143,"is_up":34},"Utilities","XLU",-0.19,41.07,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Comm Services","XLC",0.73,112.07,[150,155,160,165],{"ticker":151,"name":152,"price":153,"change":154,"is_up":34},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":156,"name":157,"price":158,"change":159,"is_up":34},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":161,"name":162,"price":163,"change":164,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":166,"name":167,"price":168,"change":169,"is_up":34},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":24,"page":171,"page_size":172,"total_pages":171,"summary":173,"data":178},1,1000,{"period_high":20,"period_low":21,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":13,"start_date":177,"end_date":5},1552,311940.081572,-1.69,"2025-12-18",[179,182,190,200,208,215,221,227,235,242,249,256,263,271,277,286,292,299,307,313,320,329,337,345,352,359,366,372,379,389,397,406,417,427,433,441,449,458,465,476,483,491,498,507,515,523,532,539,546,554,560,567,574,579,587,595,602,610,617,625,631,640,648,655,661,667,674,681,688,695,700,706,713,721,727,733,740,745,751,757,764,772,778,782,788,796,803,810,817,824,832,839,846,852,859,865,871,878,885,889,895,900,905,910,915,921,927,933,937,943,948,955,961,967,973,981,988,993,999,1005,1012,1017,1023,1029,1036,1044,1049,1056,1062,1067,1073,1080,1086,1091,1096,1102,1106,1111,1117,1122,1127,1133,1139,1144,1150,1156,1163,1168,1176,1182,1188,1195,1201,1206,1213,1222,1229,1235,1243,1248,1253,1260,1267,1274,1280,1286,1291,1298,1306,1313,1320,1326,1332,1341,1346,1352,1359,1366,1372,1379,1384,1391,1397,1401,1408,1415,1421,1426,1432,1436,1442,1447,1453,1459,1465,1470,1476,1480,1486,1492,1497],{"date":5,"open":14,"high":14,"low":15,"close":13,"change":17,"percent_change":18,"volume":19,"transactions":180,"vwap":181},18,14.8164,{"date":183,"open":184,"high":184,"low":16,"close":16,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-06",15.85,-0.1399,-0.88,112,10,15.8367,{"date":191,"open":192,"high":193,"low":194,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-10-05",16.0394,16.22,15.8408,0.8921,5.97,283,14,16.2806,{"date":201,"open":202,"high":202,"low":202,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-02",14.9487,0.6234,4.35,11,7,14.5203,{"date":209,"open":210,"high":210,"low":210,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":205,"vwap":214},"2026-10-01",14.3253,0.0363,0.25,12.734,14.065,{"date":216,"open":217,"high":217,"low":217,"close":217,"change":218,"percent_change":219,"volume":188,"transactions":206,"vwap":220},"2026-09-30",14.289,0.2759,1.97,14.4613,{"date":222,"open":21,"high":21,"low":21,"close":21,"change":223,"percent_change":224,"volume":206,"transactions":225,"vwap":226},"2026-09-29",-0.6295,-4.3,5,14.23,{"date":228,"open":229,"high":229,"low":229,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-28",14.6426,-0.0417,-0.28,16,8,14.5339,{"date":236,"open":237,"high":237,"low":237,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":233,"vwap":241},"2026-09-25",14.6843,0.0611,0.42,15,14.556,{"date":243,"open":244,"high":244,"low":244,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":198,"vwap":248},"2026-09-24",14.6232,-0.5604,-3.69,99,14.9341,{"date":250,"open":251,"high":251,"low":251,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":188,"vwap":255},"2026-09-23",15.1836,-0.888,-5.53,49,15.3363,{"date":257,"open":258,"high":258,"low":258,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":188,"vwap":262},"2026-09-22",16.0716,0.1294,0.81,13,15.7553,{"date":264,"open":265,"high":265,"low":265,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-21",15.9422,-0.1793,-1.11,23,6,16.2606,{"date":272,"open":273,"high":273,"low":273,"close":273,"change":274,"percent_change":275,"volume":198,"transactions":269,"vwap":276},"2026-09-18",16.1215,-0.5423,-3.25,16.2468,{"date":278,"open":279,"high":280,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-17",16.08,16.6638,0.7194,4.51,608,20,16.0862,{"date":287,"open":288,"high":288,"low":288,"close":288,"change":289,"percent_change":290,"volume":206,"transactions":225,"vwap":291},"2026-09-16",15.9444,-0.7942,-4.74,16.5743,{"date":293,"open":294,"high":294,"low":294,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":233,"vwap":298},"2026-09-15",16.7386,-0.3541,-2.07,12.957286,16.9095,{"date":300,"open":301,"high":301,"low":302,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":240,"vwap":306},"2026-09-14",17.23,17.0927,-1.4355,-7.75,250.919,17.2336,{"date":308,"open":309,"high":309,"low":309,"close":309,"change":310,"percent_change":311,"volume":206,"transactions":225,"vwap":312},"2026-09-11",18.5282,-0.1548,-0.83,18.5302,{"date":314,"open":315,"high":315,"low":315,"close":315,"change":316,"percent_change":317,"volume":284,"transactions":318,"vwap":319},"2026-09-10",18.683,-0.3996,-2.09,9,18.4681,{"date":321,"open":322,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":261,"vwap":328},"2026-09-09",19.67,18.895,19.0826,-0.31,-1.6,538,19.3411,{"date":330,"open":331,"high":331,"low":332,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":198,"vwap":336},"2026-09-08",19.74,19.3926,0.6541,3.49,798,19.6353,{"date":338,"open":339,"high":339,"low":340,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":205,"vwap":344},"2026-09-04",18.98,18.7385,-0.1378,-0.73,257,18.9648,{"date":346,"open":347,"high":347,"low":347,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":268,"vwap":351},"2026-09-03",18.8763,-1.0837,-5.43,44.789754,19.1363,{"date":353,"open":354,"high":354,"low":354,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":205,"vwap":358},"2026-09-02",19.96,1.5341,8.33,35,20.078,{"date":360,"open":361,"high":361,"low":361,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":233,"vwap":365},"2026-09-01",18.4259,0.0851,0.46,38.278,18.6888,{"date":367,"open":368,"high":368,"low":368,"close":368,"change":369,"percent_change":370,"volume":357,"transactions":206,"vwap":371},"2026-08-31",18.3408,0.0708,0.39,18.969,{"date":373,"open":374,"high":374,"low":374,"close":374,"change":375,"percent_change":376,"volume":269,"transactions":377,"vwap":378},"2026-08-28",18.27,-0.7441,-3.91,4,18.5404,{"date":380,"open":381,"high":382,"low":383,"close":382,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-08-27",18.3898,19.0141,18.38,0.413,2.22,2194.132,12,18.3904,{"date":390,"open":391,"high":391,"low":392,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":198,"vwap":396},"2026-08-26",18.94,18.6011,-0.37,-1.95,912,18.74,{"date":398,"open":399,"high":400,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-08-25",18.08,18.9711,0.6822,3.73,960.108,26,18.4038,{"date":407,"open":408,"high":409,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-24",18.2299,18.6,18.16,18.2889,1.0714,6.22,3821.559,47,18.4881,{"date":418,"open":419,"high":301,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-21",17.22,17.2,17.2175,0.7291,4.42,1051.321532,28,17.2319,{"date":428,"open":429,"high":429,"low":429,"close":429,"change":430,"percent_change":431,"volume":318,"transactions":206,"vwap":432},"2026-08-20",16.4884,0.6864,4.34,15.602,{"date":434,"open":435,"high":435,"low":436,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":188,"vwap":440},"2026-08-19",15.92,15.802,0.5239,3.43,215,15.8971,{"date":442,"open":443,"high":443,"low":444,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":198,"vwap":448},"2026-08-18",15.75,15.2781,-0.1582,-1.02,217,15.7047,{"date":450,"open":451,"high":452,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-17",15.23,15.4363,0.2769,1.83,650.52,24,15.3911,{"date":459,"open":460,"high":460,"low":460,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":233,"vwap":464},"2026-08-14",15.1594,-0.2049,-1.33,19,15.26,{"date":466,"open":467,"high":468,"low":469,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-13",15.84,15.91,15.31,15.3643,-0.8247,-5.09,90449.081,586,15.6635,{"date":477,"open":478,"high":478,"low":478,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":206,"vwap":482},"2026-08-12",16.189,0.1549,0.97,10.131,16.3016,{"date":484,"open":485,"high":485,"low":486,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":463,"vwap":490},"2026-08-11",16.91,16.0341,-1.26,-7.29,615.255,16.2795,{"date":492,"open":493,"high":493,"low":493,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":188,"vwap":497},"2026-08-10",17.2941,0.4065,2.41,113,16.9846,{"date":499,"open":500,"high":500,"low":501,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":205,"vwap":506},"2026-08-07",17.19,16.79,16.8876,-0.1164,-0.68,691,17.0237,{"date":508,"open":509,"high":509,"low":510,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":188,"vwap":514},"2026-08-06",17.17,17.004,-0.5088,-2.91,384,17.2176,{"date":516,"open":517,"high":518,"low":517,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":387,"vwap":522},"2026-08-05",17.4,17.5128,0.2305,1.33,145,17.3776,{"date":524,"open":525,"high":526,"low":527,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":205,"vwap":531},"2026-08-04",17.355,17.365,17.2823,0.5586,3.34,961.061,17.3588,{"date":533,"open":534,"high":534,"low":534,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":463,"vwap":538},"2026-08-03",16.7237,-1.0112,-5.7,115,16.6482,{"date":540,"open":541,"high":541,"low":541,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":225,"vwap":545},"2026-07-31",17.7349,0.1132,0.64,88,17.1863,{"date":547,"open":548,"high":549,"low":548,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":387,"vwap":553},"2026-07-30",17.59,17.6217,0.7514,4.45,664,17.5859,{"date":555,"open":556,"high":556,"low":556,"close":556,"change":557,"percent_change":558,"volume":240,"transactions":318,"vwap":559},"2026-07-29",16.8703,-0.1322,-0.78,16.979,{"date":561,"open":562,"high":562,"low":562,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":188,"vwap":566},"2026-07-28",17.0025,-0.1739,-1.01,139.117,17.2363,{"date":568,"open":419,"high":419,"low":569,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":318,"vwap":573},"2026-07-27",17.1764,-0.0777,-0.45,335,17.186,{"date":575,"open":576,"high":576,"low":576,"close":576,"change":577,"percent_change":325,"volume":269,"transactions":377,"vwap":578},"2026-07-24",17.2541,-0.0531,17.2136,{"date":580,"open":581,"high":582,"low":583,"close":583,"change":584,"percent_change":108,"volume":585,"transactions":240,"vwap":586},"2026-07-23",17.9782,18.03,17.3072,-0.0673,1042,17.9521,{"date":588,"open":589,"high":590,"low":589,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":205,"vwap":594},"2026-07-22",17.1,17.3745,1.3498,8.42,870,17.0922,{"date":596,"open":597,"high":597,"low":597,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":269,"vwap":601},"2026-07-21",16.0247,0.3011,1.91,125,15.6634,{"date":603,"open":604,"high":604,"low":605,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":268,"vwap":609},"2026-07-20",16.1,15.7236,-0.2262,-1.42,1159,16.0322,{"date":611,"open":612,"high":612,"low":612,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":198,"vwap":616},"2026-07-17",15.9498,-0.0745,-0.46,246,15.9458,{"date":618,"open":619,"high":619,"low":620,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":318,"vwap":624},"2026-07-16",16.38,16.0243,-0.9945,-5.84,427,16.2588,{"date":626,"open":627,"high":627,"low":627,"close":627,"change":628,"percent_change":629,"volume":206,"transactions":225,"vwap":630},"2026-07-15",17.0188,0.1399,0.83,17.0124,{"date":632,"open":633,"high":634,"low":635,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":387,"vwap":639},"2026-07-14",16.98,17.11,16.8789,0.9696,6.09,852.118,17.0408,{"date":641,"open":642,"high":642,"low":643,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":233,"vwap":647},"2026-07-13",16.03,15.9093,-0.6737,-4.06,128,16.0467,{"date":649,"open":650,"high":651,"low":650,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":9,"vwap":651},"2026-07-10",16.5,16.583,0.48,2.98,700,{"date":656,"open":657,"high":657,"low":657,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":9,"vwap":657},"2026-07-09",16.103,0.335,2.12,100,{"date":662,"open":663,"high":663,"low":663,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":9,"vwap":663},"2026-07-08",15.768,-1.48,-8.58,300,{"date":668,"open":669,"high":669,"low":670,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":9,"vwap":670},"2026-07-07",17.41,17.248,-0.941,-5.17,2900,{"date":675,"open":676,"high":676,"low":677,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":9,"vwap":677},"2026-07-06",18.25,18.189,0.264,1.47,500,{"date":682,"open":683,"high":684,"low":683,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":9,"vwap":684},"2026-07-02",17.9,17.925,0.138,0.78,200,{"date":689,"open":690,"high":691,"low":692,"close":692,"change":108,"percent_change":693,"volume":694,"transactions":9,"vwap":692},"2026-07-01",17.92,17.97,17.787,-2.15,800,{"date":696,"open":697,"high":697,"low":697,"close":697,"change":698,"percent_change":699,"volume":660,"transactions":9,"vwap":697},"2026-06-30",18.177,0.041,0.23,{"date":701,"open":702,"high":703,"low":702,"close":703,"change":704,"percent_change":705,"volume":660,"transactions":9,"vwap":703},"2026-06-29",18.09,18.136,-0.112,-0.61,{"date":707,"open":708,"high":709,"low":708,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":9,"vwap":709},"2026-06-26",18.17,18.248,-0.095,-0.52,600,{"date":714,"open":715,"high":716,"low":717,"close":716,"change":718,"percent_change":719,"volume":720,"transactions":9,"vwap":716},"2026-06-25",18.11,18.343,18.040001,0.623,3.52,1100,{"date":722,"open":723,"high":724,"low":723,"close":724,"change":725,"percent_change":726,"volume":712,"transactions":9,"vwap":724},"2026-06-24",17.65,17.72,-1.093,-5.81,{"date":728,"open":729,"high":729,"low":730,"close":730,"change":731,"percent_change":732,"volume":666,"transactions":9,"vwap":730},"2026-06-23",19.2,18.813,-1.022,-5.15,{"date":734,"open":735,"high":736,"low":735,"close":737,"change":738,"percent_change":739,"volume":712,"transactions":9,"vwap":737},"2026-06-22",19.72,19.99,19.835,0.633,3.3,{"date":741,"open":742,"high":742,"low":742,"close":742,"change":743,"percent_change":744,"volume":660,"transactions":9,"vwap":742},"2026-06-18",19.202,-0.303,-1.55,{"date":746,"open":747,"high":747,"low":748,"close":748,"change":749,"percent_change":750,"volume":720,"transactions":9,"vwap":748},"2026-06-17",20.61,19.505,-1.17,-5.66,{"date":752,"open":753,"high":753,"low":754,"close":754,"change":755,"percent_change":756,"volume":680,"transactions":9,"vwap":754},"2026-06-16",20.81,20.675,0.032,0.16,{"date":758,"open":759,"high":759,"low":760,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":760},"2026-06-15",20.89,20.643,0.783,3.94,19100,{"date":765,"open":766,"high":767,"low":766,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-06-12",19.54,19.93,19.86,0.716,3.74,20100,{"date":773,"open":774,"high":775,"low":774,"close":775,"change":776,"percent_change":777,"volume":694,"transactions":9,"vwap":775},"2026-06-11",18.29,19.144,1.064,5.88,{"date":779,"open":774,"high":774,"low":399,"close":399,"change":780,"percent_change":781,"volume":680,"transactions":9,"vwap":399},"2026-06-10",-0.455,-2.45,{"date":783,"open":708,"high":784,"low":410,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-06-09",18.535,0.3,1.65,1400,{"date":789,"open":790,"high":790,"low":791,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-06-08",18.39,18.19,18.235,-0.497,-2.65,4300,{"date":797,"open":798,"high":798,"low":799,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-06-05",19.61,18.732,-1.541,-7.6,1700,{"date":804,"open":805,"high":806,"low":807,"close":807,"change":808,"percent_change":809,"volume":654,"transactions":9,"vwap":807},"2026-06-04",20.335,20.36,20.273,-0.755,-3.59,{"date":811,"open":812,"high":812,"low":813,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-06-03",21.12,21.028,-2.081,-9.01,1300,{"date":818,"open":819,"high":820,"low":819,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-06-02",22.27,23.109,1.42,6.55,1900,{"date":825,"open":826,"high":827,"low":826,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-06-01",21.11,21.69,21.689,0.086,0.4,1800,{"date":833,"open":834,"high":835,"low":836,"close":836,"change":837,"percent_change":838,"volume":802,"transactions":9,"vwap":836},"2026-05-29",22.07,22.09,21.603,-0.862,-3.84,{"date":840,"open":827,"high":841,"low":827,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-05-28",22.61,22.465,0.245,1.1,900,{"date":847,"open":848,"high":849,"low":848,"close":849,"change":850,"percent_change":851,"volume":666,"transactions":9,"vwap":849},"2026-05-27",21.65,22.22,-0.038,-0.17,{"date":853,"open":854,"high":855,"low":856,"close":855,"change":857,"percent_change":858,"volume":680,"transactions":9,"vwap":855},"2026-05-26",22.18,22.258,21.79,0.082,0.37,{"date":860,"open":861,"high":861,"low":862,"close":862,"change":863,"percent_change":864,"volume":687,"transactions":9,"vwap":862},"2026-05-22",22.25,22.176,-0.084,-0.38,{"date":866,"open":867,"high":867,"low":868,"close":868,"change":869,"percent_change":870,"volume":666,"transactions":9,"vwap":868},"2026-05-21",22.31,22.26,0.325,1.48,{"date":872,"open":873,"high":874,"low":875,"close":874,"change":876,"percent_change":877,"volume":654,"transactions":9,"vwap":874},"2026-05-20",21.45,21.935,21.44,0.92,4.38,{"date":879,"open":880,"high":880,"low":881,"close":882,"change":883,"percent_change":884,"volume":172,"transactions":9,"vwap":882},"2026-05-19",21.059999,20.97,21.014999,-0.812,-3.72,{"date":886,"open":887,"high":888,"low":887,"close":888,"change":863,"percent_change":864,"volume":845,"transactions":9,"vwap":888},"2026-05-18",21.63,21.827,{"date":890,"open":891,"high":892,"low":891,"close":892,"change":893,"percent_change":894,"volume":660,"transactions":9,"vwap":892},"2026-05-15",21.57,21.911,-0.692,-3.06,{"date":896,"open":897,"high":897,"low":897,"close":897,"change":898,"percent_change":899,"volume":660,"transactions":9,"vwap":897},"2026-05-14",22.603,-0.782,-3.34,{"date":901,"open":902,"high":902,"low":903,"close":903,"change":711,"percent_change":904,"volume":666,"transactions":9,"vwap":903},"2026-05-13",24.12,23.385,-2.18,{"date":906,"open":907,"high":907,"low":907,"close":907,"change":908,"percent_change":909,"volume":660,"transactions":9,"vwap":907},"2026-05-12",23.905,-0.017,-0.07,{"date":911,"open":912,"high":912,"low":912,"close":912,"change":913,"percent_change":914,"volume":660,"transactions":9,"vwap":912},"2026-05-11",23.922,1.17,5.14,{"date":916,"open":917,"high":918,"low":917,"close":918,"change":919,"percent_change":920,"volume":666,"transactions":9,"vwap":918},"2026-05-08",22.55,22.752,1.172,5.43,{"date":922,"open":819,"high":819,"low":923,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-05-07",21.58,-0.844,-3.76,3900,{"date":928,"open":929,"high":930,"low":929,"close":930,"change":931,"percent_change":932,"volume":654,"transactions":9,"vwap":930},"2026-05-06",22.2,22.424,1.466,6.99,{"date":934,"open":935,"high":935,"low":935,"close":935,"change":212,"percent_change":936,"volume":660,"transactions":9,"vwap":935},"2026-05-05",20.958,1.21,{"date":938,"open":939,"high":939,"low":940,"close":940,"change":941,"percent_change":942,"volume":694,"transactions":9,"vwap":940},"2026-05-04",20.91,20.708,-0.883,-4.09,{"date":944,"open":873,"high":945,"low":873,"close":945,"change":946,"percent_change":947,"volume":712,"transactions":9,"vwap":945},"2026-05-01",21.591,-0.574,-2.59,{"date":949,"open":950,"high":951,"low":950,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-04-30",21.43,22.165,1.445,6.97,400,{"date":956,"open":957,"high":957,"low":958,"close":958,"change":959,"percent_change":960,"volume":654,"transactions":9,"vwap":958},"2026-04-29",20.95,20.72,-3.162,-13.24,{"date":962,"open":963,"high":963,"low":964,"close":964,"change":965,"percent_change":966,"volume":666,"transactions":9,"vwap":964},"2026-04-28",24.01,23.882,-0.426,-1.75,{"date":968,"open":969,"high":969,"low":970,"close":970,"change":971,"percent_change":972,"volume":687,"transactions":9,"vwap":970},"2026-04-27",24.33,24.308,-0.239,-0.97,{"date":974,"open":975,"high":976,"low":977,"close":978,"change":979,"percent_change":980,"volume":172,"transactions":9,"vwap":978},"2026-04-24",24.73,24.97,24.42,24.547,0.066,0.27,{"date":982,"open":983,"high":983,"low":984,"close":985,"change":986,"percent_change":987,"volume":172,"transactions":9,"vwap":985},"2026-04-23",25.29,24.44,24.481,-1.178,-4.59,{"date":989,"open":990,"high":990,"low":991,"close":991,"change":980,"percent_change":992,"volume":687,"transactions":9,"vwap":991},"2026-04-22",26.21,25.659,1.06,{"date":994,"open":995,"high":995,"low":996,"close":996,"change":997,"percent_change":998,"volume":802,"transactions":9,"vwap":996},"2026-04-21",26.56,25.389,-1.166,-4.39,{"date":1000,"open":1001,"high":1002,"low":1001,"close":1002,"change":1003,"percent_change":1004,"volume":666,"transactions":9,"vwap":1002},"2026-04-20",26.45,26.555,0.046,0.17,{"date":1006,"open":1007,"high":1008,"low":1007,"close":1009,"change":1010,"percent_change":1011,"volume":802,"transactions":9,"vwap":1009},"2026-04-17",26.35,26.58,26.509,1.007,3.95,{"date":1013,"open":1014,"high":1014,"low":1014,"close":1014,"change":1015,"percent_change":1016,"volume":660,"transactions":9,"vwap":1014},"2026-04-16",25.502,-0.543,-2.08,{"date":1018,"open":1019,"high":1019,"low":1020,"close":1020,"change":1021,"percent_change":1022,"volume":687,"transactions":9,"vwap":1020},"2026-04-15",26.09,26.045,-0.21,-0.8,{"date":1024,"open":1025,"high":1026,"low":1025,"close":1026,"change":1027,"percent_change":1028,"volume":680,"transactions":9,"vwap":1026},"2026-04-14",25.78,26.255,0.72,2.82,{"date":1030,"open":1031,"high":1032,"low":1031,"close":1032,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1032},"2026-04-13",24.75,25.535,1.343,5.55,1200,{"date":1037,"open":1038,"high":1039,"low":1038,"close":1040,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1040},"2026-04-10",23.83,24.52,24.192,0.839,3.59,1500,{"date":1045,"open":1046,"high":1046,"low":1046,"close":1046,"change":1047,"percent_change":1048,"volume":954,"transactions":9,"vwap":1046},"2026-04-09",23.353,-0.236,-1,{"date":1050,"open":456,"high":456,"low":1051,"close":1052,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1052},"2026-04-08",23.54,23.589,1.512,6.85,1600,{"date":1057,"open":1058,"high":1059,"low":1060,"close":1059,"change":1061,"percent_change":480,"volume":845,"transactions":9,"vwap":1059},"2026-04-07",21.83,22.077,21.81,0.212,{"date":1063,"open":1064,"high":1064,"low":1065,"close":1065,"change":1021,"percent_change":1066,"volume":687,"transactions":9,"vwap":1065},"2026-04-06",22,21.865,-0.95,{"date":1068,"open":1069,"high":835,"low":1069,"close":1070,"change":1071,"percent_change":1072,"volume":687,"transactions":9,"vwap":1070},"2026-04-02",21.55,22.075001,0.299,1.37,{"date":1074,"open":1075,"high":1076,"low":827,"close":1077,"change":1078,"percent_change":1079,"volume":720,"transactions":9,"vwap":1077},"2026-04-01",21.77,22.058001,21.776,0.407,1.9,{"date":1081,"open":1082,"high":1083,"low":1082,"close":1083,"change":1084,"percent_change":1085,"volume":712,"transactions":9,"vwap":1083},"2026-03-31",20.73,21.369,2.042,10.57,{"date":1087,"open":1088,"high":1088,"low":1089,"close":1089,"change":1090,"percent_change":85,"volume":712,"transactions":9,"vwap":1089},"2026-03-30",19.79,19.327,0.214,{"date":1092,"open":1093,"high":1093,"low":1093,"close":1093,"change":1094,"percent_change":1095,"volume":954,"transactions":9,"vwap":1093},"2026-03-27",19.113,0.166,0.88,{"date":1097,"open":1098,"high":1098,"low":1099,"close":1099,"change":1100,"percent_change":1101,"volume":660,"transactions":9,"vwap":1099},"2026-03-26",19.23,18.947,-0.49,-2.52,{"date":1103,"open":1104,"high":1104,"low":1104,"close":1104,"change":1105,"percent_change":402,"volume":666,"transactions":9,"vwap":1104},"2026-03-25",19.437,0.699,{"date":1107,"open":1108,"high":1109,"low":1108,"close":1109,"change":1110,"percent_change":147,"volume":954,"transactions":9,"vwap":1109},"2026-03-24",18.44,18.738,0.136,{"date":1112,"open":708,"high":391,"low":410,"close":1113,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1113},"2026-03-23",18.602,1.744,10.35,2300,{"date":1118,"open":724,"high":724,"low":1119,"close":1119,"change":1120,"percent_change":1121,"volume":172,"transactions":9,"vwap":1119},"2026-03-20",16.858,-1.451,-7.93,{"date":1123,"open":723,"high":1124,"low":723,"close":1124,"change":1125,"percent_change":1126,"volume":816,"transactions":9,"vwap":1124},"2026-03-19",18.309,-0.109,-0.59,{"date":1128,"open":396,"high":1129,"low":1130,"close":1130,"change":1131,"percent_change":1132,"volume":1055,"transactions":9,"vwap":1130},"2026-03-18",18.82,18.418,-1.152,-5.89,{"date":1134,"open":768,"high":768,"low":1135,"close":1136,"change":1137,"percent_change":171,"volume":1138,"transactions":9,"vwap":1136},"2026-03-17",19.52,19.57,0.194,3500,{"date":1140,"open":1141,"high":1141,"low":1142,"close":1142,"change":876,"percent_change":1143,"volume":954,"transactions":9,"vwap":1142},"2026-03-16",19.66,19.376,4.98,{"date":1145,"open":1146,"high":1146,"low":1147,"close":1147,"change":1148,"percent_change":1149,"volume":845,"transactions":9,"vwap":1147},"2026-03-13",19.1,18.456,-0.993,-5.11,{"date":1151,"open":1152,"high":766,"low":1152,"close":1153,"change":1154,"percent_change":1155,"volume":680,"transactions":9,"vwap":1153},"2026-03-12",19.3,19.449,-0.851,-4.19,{"date":1157,"open":1158,"high":1158,"low":1159,"close":1160,"change":1161,"percent_change":1162,"volume":712,"transactions":9,"vwap":1160},"2026-03-11",20.74,20.17,20.3,-0.654,-3.12,{"date":1164,"open":1165,"high":1166,"low":1165,"close":1166,"change":1167,"percent_change":84,"volume":954,"transactions":9,"vwap":1166},"2026-03-10",20.8,20.954,0.759,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1171,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1171},"2026-03-09",18.66,20.195,18.51,1.004,5.23,2400,{"date":1177,"open":1178,"high":1178,"low":1179,"close":1179,"change":1180,"percent_change":1181,"volume":172,"transactions":9,"vwap":1179},"2026-03-06",19.43,19.191,-1.312,-6.4,{"date":1183,"open":880,"high":880,"low":1184,"close":1185,"change":1186,"percent_change":1187,"volume":1055,"transactions":9,"vwap":1185},"2026-03-05",20.21,20.503,-1.731,-7.79,{"date":1189,"open":1190,"high":1191,"low":1192,"close":1192,"change":1193,"percent_change":1194,"volume":816,"transactions":9,"vwap":1192},"2026-03-04",22.28,22.5,22.234,0.147,0.67,{"date":1196,"open":887,"high":1197,"low":1198,"close":1197,"change":1199,"percent_change":1200,"volume":831,"transactions":9,"vwap":1197},"2026-03-03",22.087,20.805,-3.009,-11.99,{"date":1202,"open":1203,"high":1203,"low":1203,"close":1203,"change":1204,"percent_change":1205,"volume":660,"transactions":9,"vwap":1203},"2026-03-02",25.096001,-0.542,-2.11,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1211,"change":1212,"percent_change":176,"volume":1138,"transactions":9,"vwap":1211},"2026-02-27",25.76,26.07,25.61,25.638,-0.442,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1218,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1218},"2026-02-26",25.031,26.27,24.65,26.08,-0.649,-2.43,7000,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1225,"change":1227,"percent_change":269,"volume":1228,"transactions":9,"vwap":1225},"2026-02-25",26.61,26.729,26.33,1.513,3400,{"date":1230,"open":1231,"high":1232,"low":1231,"close":1233,"change":1234,"percent_change":870,"volume":666,"transactions":9,"vwap":1233},"2026-02-24",25.18,25.44,25.216,0.367,{"date":1236,"open":1237,"high":1238,"low":1237,"close":1239,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1239},"2026-02-23",24.8,24.91,24.849,0.557,2.29,2000,{"date":1244,"open":1245,"high":1246,"low":1245,"close":1246,"change":1247,"percent_change":932,"volume":687,"transactions":9,"vwap":1246},"2026-02-20",23.17,24.292,1.587,{"date":1249,"open":1250,"high":1250,"low":1250,"close":1250,"change":1251,"percent_change":1252,"volume":660,"transactions":9,"vwap":1250},"2026-02-19",22.705,0.358,1.6,{"date":1254,"open":1255,"high":1256,"low":1255,"close":1257,"change":1258,"percent_change":1259,"volume":720,"transactions":9,"vwap":1257},"2026-02-18",22.21,22.87,22.347,0.213,0.96,{"date":1261,"open":1262,"high":1262,"low":1263,"close":1264,"change":1265,"percent_change":1266,"volume":926,"transactions":9,"vwap":1264},"2026-02-17",24.14,21.32,22.134,-2.122,-8.75,{"date":1268,"open":1269,"high":1270,"low":1269,"close":1271,"change":1272,"percent_change":1273,"volume":172,"transactions":9,"vwap":1271},"2026-02-13",23.85,24.48,24.256,-1.235,-4.84,{"date":1275,"open":1276,"high":1276,"low":1277,"close":1277,"change":1278,"percent_change":1279,"volume":1055,"transactions":9,"vwap":1277},"2026-02-12",27.5,25.491,-1.03,-3.88,{"date":1281,"open":1282,"high":1283,"low":1282,"close":1283,"change":1284,"percent_change":1285,"volume":720,"transactions":9,"vwap":1283},"2026-02-11",25.81,26.521,1.794,7.26,{"date":1287,"open":976,"high":976,"low":1288,"close":1288,"change":1289,"percent_change":1290,"volume":680,"transactions":9,"vwap":1288},"2026-02-10",24.727,-0.134,-0.54,{"date":1292,"open":1293,"high":1294,"low":1295,"close":1294,"change":1296,"percent_change":1297,"volume":787,"transactions":9,"vwap":1294},"2026-02-09",24.2,24.861,23.6,1.399,5.96,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1302,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1302},"2026-02-06",23.78,23.9,23.462,-0.165,-0.7,3700,{"date":1307,"open":1308,"high":1309,"low":1310,"close":1310,"change":1311,"percent_change":1312,"volume":172,"transactions":9,"vwap":1310},"2026-02-05",24.09,24.9,23.627,-2.02,-7.88,{"date":1314,"open":1315,"high":1316,"low":1317,"close":1316,"change":1318,"percent_change":1319,"volume":172,"transactions":9,"vwap":1316},"2026-02-04",25.522,25.647,25.048,0.016,0.06,{"date":1321,"open":1322,"high":1323,"low":1322,"close":1323,"change":1324,"percent_change":1325,"volume":823,"transactions":9,"vwap":1323},"2026-02-03",25.1,25.631,2.484,10.73,{"date":1327,"open":1328,"high":1328,"low":1329,"close":1329,"change":1330,"percent_change":1331,"volume":802,"transactions":9,"vwap":1329},"2026-02-02",23.151,23.147,0.319,1.4,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1337,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1337},"2026-01-30",24.7,25.31,22.688,22.828,-2.729,-10.68,5100,{"date":1342,"open":20,"high":20,"low":1343,"close":1344,"change":1240,"percent_change":1345,"volume":831,"transactions":9,"vwap":1344},"2026-01-29",24.71,25.557,2.23,{"date":1347,"open":1348,"high":1349,"low":1348,"close":1349,"change":1350,"percent_change":1351,"volume":954,"transactions":9,"vwap":1349},"2026-01-28",24.96,25,0.846,3.5,{"date":1353,"open":1354,"high":1355,"low":1354,"close":1355,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1355},"2026-01-27",23.57,24.154,2.078,9.41,6000,{"date":1360,"open":1361,"high":1361,"low":1362,"close":1363,"change":1364,"percent_change":1365,"volume":823,"transactions":9,"vwap":1363},"2026-01-26",23.25,21.99,22.076,-1.339,-5.72,{"date":1367,"open":1368,"high":1369,"low":1368,"close":1369,"change":1370,"percent_change":1371,"volume":712,"transactions":9,"vwap":1369},"2026-01-23",22.81,23.415,1.198,5.39,{"date":1373,"open":1374,"high":1375,"low":1374,"close":1376,"change":1377,"percent_change":1378,"volume":694,"transactions":9,"vwap":1376},"2026-01-22",21.82,22.82,22.217,0.446,2.05,{"date":1380,"open":1381,"high":1382,"low":1381,"close":1382,"change":1114,"percent_change":1383,"volume":1035,"transactions":9,"vwap":1382},"2026-01-21",21.4,21.771,8.71,{"date":1385,"open":1386,"high":1387,"low":1386,"close":1387,"change":1388,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1387},"2026-01-20",19.32,20.027,0.787,4.09,6100,{"date":1392,"open":1393,"high":1394,"low":1393,"close":1394,"change":1395,"percent_change":1396,"volume":666,"transactions":9,"vwap":1394},"2026-01-16",19.040001,19.24,-0.153,-0.79,{"date":1398,"open":1399,"high":1399,"low":1152,"close":1400,"change":685,"percent_change":1027,"volume":712,"transactions":9,"vwap":1400},"2026-01-15",19.53,19.393,{"date":1402,"open":1403,"high":1404,"low":1403,"close":1404,"change":1405,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1404},"2026-01-14",18.31,19.255,1.284,7.14,8800,{"date":1409,"open":1410,"high":1411,"low":1412,"close":1411,"change":1413,"percent_change":1414,"volume":1055,"transactions":9,"vwap":1411},"2026-01-13",17.76,17.971,17.71,0.5,2.86,{"date":1416,"open":1417,"high":1417,"low":1418,"close":1418,"change":1419,"percent_change":1420,"volume":687,"transactions":9,"vwap":1418},"2026-01-12",17.66,17.471,-0.151,-0.86,{"date":1422,"open":1423,"high":1423,"low":1423,"close":1423,"change":1424,"percent_change":1425,"volume":687,"transactions":9,"vwap":1423},"2026-01-09",17.622,-0.327,-1.82,{"date":1427,"open":1428,"high":1429,"low":1428,"close":1429,"change":1430,"percent_change":1431,"volume":666,"transactions":9,"vwap":1429},"2026-01-08",17.6,17.949,-0.465,-2.53,{"date":1433,"open":1434,"high":1434,"low":1434,"close":1434,"change":1435,"percent_change":1072,"volume":666,"transactions":9,"vwap":1434},"2026-01-07",18.414,0.249,{"date":1437,"open":1438,"high":1439,"low":1438,"close":1440,"change":931,"percent_change":1441,"volume":845,"transactions":9,"vwap":1440},"2026-01-06",17.935,18.205,18.165,8.78,{"date":1443,"open":1444,"high":1444,"low":1444,"close":1444,"change":1445,"percent_change":1446,"volume":660,"transactions":9,"vwap":1444},"2026-01-05",16.699,0.727,4.55,{"date":1448,"open":1449,"high":1450,"low":1449,"close":1450,"change":1451,"percent_change":1452,"volume":687,"transactions":9,"vwap":1450},"2026-01-02",15.846,15.972,0.502,3.24,{"date":1454,"open":1455,"high":1456,"low":1455,"close":1456,"change":1457,"percent_change":1458,"volume":660,"transactions":9,"vwap":1456},"2025-12-31",15.445,15.47,-0.167,-1.07,{"date":1460,"open":1461,"high":1461,"low":1462,"close":1462,"change":1463,"percent_change":1464,"volume":954,"transactions":9,"vwap":1462},"2025-12-30",15.71,15.637,0.389,2.55,{"date":1466,"open":1467,"high":1467,"low":1467,"close":1467,"change":1468,"percent_change":1469,"volume":660,"transactions":9,"vwap":1467},"2025-12-29",15.248,-0.717,-4.49,{"date":1471,"open":1472,"high":1472,"low":1473,"close":1473,"change":1474,"percent_change":1475,"volume":660,"transactions":9,"vwap":1473},"2025-12-26",16.049999,15.965,0.165,1.04,{"date":1477,"open":443,"high":1478,"low":443,"close":1478,"change":1479,"percent_change":1048,"volume":954,"transactions":9,"vwap":1478},"2025-12-24",15.8,-0.16,{"date":1481,"open":467,"high":1482,"low":1483,"close":1482,"change":1484,"percent_change":1485,"volume":831,"transactions":9,"vwap":1482},"2025-12-23",15.96,15.83,0.202,1.28,{"date":1487,"open":1488,"high":1488,"low":1461,"close":1489,"change":1490,"percent_change":1491,"volume":712,"transactions":9,"vwap":1489},"2025-12-22",15.88,15.758,0.913,6.15,{"date":1493,"open":1494,"high":1494,"low":1495,"close":1495,"change":1496,"percent_change":1290,"volume":1242,"transactions":9,"vwap":1495},"2025-12-19",15.1,14.845,-0.08,{"date":177,"open":451,"high":451,"low":1498,"close":1498,"change":1499,"percent_change":1500,"volume":1242,"transactions":9,"vwap":1498},14.925,-0.305,-2]