[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CONX":3,"homepage-market-summary":30,"stock-historical-CONX":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"CONX","2026-10-02",{"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},"Direxion Daily COIN Bull 2X ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.9296,0.12928,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},6.7,7.62,7.98,6.55,7.1866,-0.4866,-6.77,164149.745036,28.336,4.3395,83721.14895708257,9.8,218,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":29,"page":45,"page_size":173,"total_pages":45,"summary":174,"data":179},1000,{"period_high":25,"period_low":26,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},83721,18251210.472644,-72.22,"2025-11-19",[180,183,192,203,213,224,235,246,257,267,277,287,297,308,318,327,338,348,358,369,379,389,399,409,419,428,438,449,457,467,476,487,497,508,519,527,538,547,558,567,577,588,598,606,617,626,637,648,657,666,676,687,697,707,717,725,734,742,752,762,770,778,786,794,800,806,814,821,826,835,842,849,856,864,871,877,883,892,899,906,912,918,925,932,938,945,952,959,968,977,985,993,1002,1011,1019,1028,1037,1046,1053,1061,1070,1079,1086,1095,1102,1109,1118,1124,1131,1138,1146,1154,1162,1170,1179,1187,1196,1203,1211,1219,1227,1234,1242,1251,1259,1265,1273,1279,1286,1293,1301,1308,1317,1326,1333,1341,1348,1356,1365,1373,1381,1389,1397,1406,1415,1420,1428,1436,1443,1451,1460,1468,1476,1482,1490,1497,1504,1512,1517,1524,1533,1541,1547,1555,1562,1569,1577,1584,1592,1601,1609,1617,1626,1632,1640,1649,1656,1665,1673,1682,1691,1700,1708,1717,1726,1733,1742,1751,1759,1767,1774,1782,1789,1797,1805,1813,1820,1828,1837,1843,1851,1858,1865,1874,1882,1890,1899,1907,1916,1923,1931,1939,1945,1953,1961,1970,1978,1984],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":181,"vwap":182},624,7.0402,{"date":184,"open":185,"high":186,"low":185,"close":21,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",6.94,7.4,0.2066,2.96,70739.18924,296,7.1799,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",7.68,7.88,6.87,6.98,-0.2708,-3.73,85218.484082,396,7.2959,{"date":204,"open":205,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",7.83,7.11,7.2508,-0.1392,-1.88,49498.265847,245,7.506,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",7.76,7.8996,7.37,7.39,-0.27,-3.52,89910.690557,458,7.5741,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-25",7.95,7.99,7.5,7.66,-0.3248,-4.07,56089.408348,302,7.6713,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-24",7.77,8.19,7.56,7.9848,0.0948,1.2,145262.268602,376,7.9027,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-23",7.9,8.39,7.8201,7.89,-0.26,-3.19,82583.949454,346,7.9937,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":112,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-22",8.01,8.25,7.84,8.15,-0.12,155986.153572,673,8.034,{"date":268,"open":269,"high":270,"low":262,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-21",8.53,8.7,8.16,0.5188,6.79,194801.226294,781,8.426,{"date":278,"open":279,"high":280,"low":279,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-18",6.49,7.78,7.6412,1.4312,23.05,231813.177627,996,7.272,{"date":288,"open":289,"high":290,"low":291,"close":290,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-17",5.93,6.21,5.6851,0.64,11.49,226998.262062,516,5.9107,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-16",6.15,6.2,5.35,5.57,-0.5488,-8.97,179767.329153,636,5.813,{"date":309,"open":310,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-15",7.06,5.79,6.1188,-1.5394,-20.1,209596.183384,880,6.5207,{"date":319,"open":320,"high":237,"low":196,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-14",6.9,7.6582,1.1913,18.42,255641.622798,936,7.3379,{"date":328,"open":329,"high":330,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-11",6.38,6.95,6.34,6.4669,0.1983,3.16,82728.286953,313,6.6014,{"date":339,"open":340,"high":341,"low":340,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-10",6.14,6.405,6.2686,-0.1817,-2.82,155237.369814,521,6.2267,{"date":349,"open":350,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-09",7.19,6.45,6.4503,-0.3197,-4.72,200207.14222,540,6.7614,{"date":359,"open":360,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-08",6.93,7.02,6.73,6.77,-0.4383,-6.08,133085.320411,428,6.8638,{"date":370,"open":371,"high":228,"low":372,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-04",7.26,7.08,7.2083,-0.6761,-8.58,181380.300827,606,7.2631,{"date":380,"open":381,"high":382,"low":381,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-03",7.03,8.115,7.8844,1.3246,20.19,585994.19195,971,7.7469,{"date":390,"open":279,"high":391,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-02",6.81,6.46,6.5598,-0.1274,-1.91,101277.623524,340,6.6245,{"date":400,"open":372,"high":401,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-01",7.21,6.581,6.6872,-0.9128,-12.01,153494.415023,501,6.8762,{"date":410,"open":411,"high":412,"low":363,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-31",6.84,7.73,7.6,0.7,10.14,128777.519424,343,7.3151,{"date":420,"open":421,"high":412,"low":422,"close":320,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-28",7.54,6.6899,-0.99,-12.55,148624.603997,635,7.1702,{"date":429,"open":430,"high":431,"low":432,"close":251,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-27",7.53,8.1384,7.09,0.71,9.89,213725.900483,530,7.807,{"date":439,"open":440,"high":441,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-26",7.24,7.47,7,7.18,-0.4404,-5.78,175800.658309,480,7.2723,{"date":450,"open":17,"high":280,"low":17,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-25",7.6204,0.5923,8.43,574537.878159,3670,7.257,{"date":458,"open":237,"high":459,"low":460,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-24",8,6.96,7.0281,-0.5903,-7.75,239803.729918,686,7.5664,{"date":468,"open":469,"high":226,"low":310,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-21",7.14,7.6184,1.0784,16.49,348700.73578,946,7.5813,{"date":477,"open":478,"high":479,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-20",6.59,6.69,6.101,6.54,0.8664,15.27,278894.147429,872,6.4613,{"date":488,"open":489,"high":490,"low":489,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-19",4.91,6.0299,5.6736,0.895,18.73,417381.253056,1275,5.4712,{"date":498,"open":499,"high":500,"low":501,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-18",4.92,5.04,4.765,4.7786,-0.2835,-5.6,72667.386729,291,4.8767,{"date":509,"open":510,"high":511,"low":512,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-17",4.9,5.15,4.86,5.0621,0.1313,2.66,67951.717002,216,4.9991,{"date":520,"open":511,"high":511,"low":510,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-14",4.9308,-0.3843,-7.23,112081.002121,438,5.005,{"date":528,"open":529,"high":530,"low":531,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-13",4.98,5.34,4.85,5.3151,0.3283,6.58,203540.895217,456,5.19,{"date":539,"open":500,"high":540,"low":489,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-12",5.09,4.9868,0.0261,0.53,75749.388975,229,5.0007,{"date":548,"open":549,"high":550,"low":551,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-11",4.97,5.22,4.821,4.9607,-0.0093,-0.19,91697.785193,328,4.9575,{"date":559,"open":560,"high":560,"low":561,"close":549,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-10",5.32,4.945,-0.34,-6.4,71610.67524,315,5.0626,{"date":568,"open":569,"high":570,"low":531,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-07",4.95,5.4,5.31,0.5269,11.02,90723.269915,424,5.175,{"date":578,"open":579,"high":580,"low":581,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-06",4.89,5.1,4.77,4.7831,-0.3069,-6.03,78969.740201,378,4.9418,{"date":589,"open":590,"high":591,"low":592,"close":540,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-05",5.11,5.3,5,-0.06,-1.17,91877.296728,297,5.1555,{"date":599,"open":510,"high":600,"low":601,"close":511,"change":602,"percent_change":603,"volume":604,"transactions":244,"vwap":605},"2026-08-04",5.25,4.81,0.2648,5.42,97007.812118,5.0178,{"date":607,"open":608,"high":609,"low":610,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-08-03",4.7,5.239,4.51,4.8852,-0.0204,-0.42,103394.438974,406,4.9452,{"date":618,"open":619,"high":619,"low":26,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-31",5.41,4.9056,-1.2674,-20.53,255096.162461,903,4.7122,{"date":627,"open":628,"high":629,"low":630,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-30",5.94,6.219,5.86,6.173,0.2627,4.44,67037.30326,293,6.0184,{"date":638,"open":639,"high":640,"low":641,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-29",6.4,6.62,5.81,5.9103,-0.6097,-9.35,128905.4701,311,6.1969,{"date":649,"open":340,"high":650,"low":651,"close":650,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-28",6.52,5.83,0.02,0.31,43912.7861,210,6.1726,{"date":658,"open":290,"high":659,"low":660,"close":659,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-27",6.5,6.049,0.68,11.68,77607.041452,265,6.2917,{"date":667,"open":668,"high":668,"low":669,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-24",5.96,5.5,5.82,-0.22,-3.64,69473.1867,253,5.7292,{"date":677,"open":678,"high":679,"low":680,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-23",6.19,6.32,5.9055,6.04,-0.39,-6.07,68111.989476,535,6.1474,{"date":688,"open":689,"high":690,"low":691,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":367,"vwap":696},"2026-07-22",6.89,7.13,6.425,6.43,-0.783,-10.86,98291.2807,6.8842,{"date":698,"open":699,"high":700,"low":699,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-21",6.65,7.65,7.213,1.133,18.63,167665.349954,1051,7.1877,{"date":708,"open":709,"high":710,"low":711,"close":712,"change":713,"percent_change":96,"volume":714,"transactions":715,"vwap":716},"2026-07-20",5.91,6.37,5.68,6.08,0.27,124741.78366,439,6.042,{"date":718,"open":719,"high":712,"low":669,"close":641,"change":720,"percent_change":721,"volume":722,"transactions":723,"vwap":724},"2026-07-17",5.56,-0.28,-4.6,65331.895792,241,5.8313,{"date":726,"open":650,"high":650,"low":727,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":732,"vwap":733},"2026-07-16",6.021,6.09,-0.53,-8.01,94013.3427,248,6.2615,{"date":735,"open":736,"high":17,"low":299,"close":640,"change":737,"percent_change":738,"volume":739,"transactions":740,"vwap":741},"2026-07-15",6.44,0.4498,7.29,97295.7357,400,6.4453,{"date":743,"open":744,"high":745,"low":746,"close":747,"change":748,"percent_change":590,"volume":749,"transactions":750,"vwap":751},"2026-07-14",6.1,6.2259,5.89,6.1702,0.3002,73813.444967,324,6.0541,{"date":753,"open":754,"high":728,"low":755,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":760,"vwap":761},"2026-07-13",5.75,5.6508,5.87,-0.143,-2.38,70235.257876,266,5.8563,{"date":763,"open":534,"high":764,"low":765,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":766},"2026-07-10",6.64,5.99,6.013,0.049,0.82,77300,{"date":771,"open":641,"high":772,"low":773,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-07-09",6.107,5.687,5.964,-0.076,-1.26,94200,{"date":779,"open":780,"high":781,"low":782,"close":681,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":681},"2026-07-08",6,6.16,5.88,-0.327,-5.14,104400,{"date":787,"open":788,"high":411,"low":789,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-07-07",6.61,6.217,6.367,-0.423,-6.23,93500,{"date":795,"open":290,"high":796,"low":781,"close":273,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":273},"2026-07-06",6.97,0.253,3.87,91400,{"date":801,"open":802,"high":206,"low":329,"close":803,"change":804,"percent_change":280,"volume":805,"transactions":9,"vwap":803},"2026-07-02",6.57,6.537,0.472,104600,{"date":807,"open":808,"high":329,"low":809,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-07-01",5.24,5.18,6.065,0.905,17.54,166900,{"date":815,"open":530,"high":530,"low":816,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-06-30",4.88,5.16,-0.4,-7.19,207700,{"date":822,"open":719,"high":719,"low":590,"close":719,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":719},"2026-06-29",0.18,3.35,122600,{"date":827,"open":828,"high":829,"low":830,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-06-26",4.74,5.39,4.73,5.38,0.458,9.31,135600,{"date":836,"open":302,"high":837,"low":512,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-06-25",5.6,4.922,-0.554,-10.12,133300,{"date":843,"open":681,"high":681,"low":844,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-06-24",5.371,5.476,-0.632,-10.35,95400,{"date":850,"open":712,"high":659,"low":851,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-06-23",6.06,6.108,-0.564,-8.45,52700,{"date":857,"open":858,"high":413,"low":859,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-06-22",6.75,6.56,6.672,0.112,1.71,61500,{"date":865,"open":866,"high":867,"low":639,"close":859,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":859},"2026-06-18",6.91,7.089,-0.14,-2.09,52100,{"date":872,"open":196,"high":873,"low":17,"close":17,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":17},"2026-06-17",7.44,-0.38,-5.37,71100,{"date":878,"open":310,"high":879,"low":185,"close":372,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":372},"2026-06-16",7.36,-0.013,-0.18,62300,{"date":884,"open":885,"high":886,"low":887,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-06-15",7.265,7.464,7.061,7.093,0.764,12.07,65900,{"date":893,"open":710,"high":894,"low":895,"close":896,"change":897,"percent_change":898,"volume":870,"transactions":9,"vwap":896},"2026-06-12",6.729,6.01,6.329,-0.071,-1.11,{"date":900,"open":901,"high":902,"low":903,"close":639,"change":52,"percent_change":904,"volume":905,"transactions":9,"vwap":639},"2026-06-11",6.02,6.489,5.84,8.29,48100,{"date":907,"open":908,"high":736,"low":746,"close":709,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":709},"2026-06-10",5.95,-0.1,-1.66,50900,{"date":913,"open":290,"high":858,"low":914,"close":895,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":895},"2026-06-09",5.58,-0.545,-8.31,104700,{"date":919,"open":290,"high":17,"low":920,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-06-08",6.05,6.555,0.738,12.69,91500,{"date":926,"open":679,"high":679,"low":927,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-06-05",5.46,5.817,-0.993,-14.58,241400,{"date":933,"open":934,"high":796,"low":640,"close":391,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":391},"2026-06-04",6.86,0.082,1.22,79500,{"date":939,"open":186,"high":940,"low":941,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-06-03",7.45,6.728,-0.947,-12.34,58900,{"date":946,"open":459,"high":947,"low":421,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-06-02",8.08,7.675,-0.791,-9.34,130200,{"date":953,"open":954,"high":955,"low":248,"close":956,"change":957,"percent_change":523,"volume":958,"transactions":9,"vwap":956},"2026-06-01",8.22,8.833,8.466,-0.66,119100,{"date":960,"open":961,"high":962,"low":963,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-05-29",8.26,9.321,8.21,9.126,0.636,7.49,69900,{"date":969,"open":970,"high":971,"low":972,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-05-28",7.41,8.501,7.31,8.49,0.75,9.69,164100,{"date":978,"open":979,"high":961,"low":980,"close":981,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2026-05-27",7.97,7.72,7.74,-0.572,-6.88,155100,{"date":986,"open":987,"high":988,"low":260,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-05-26",8.86,9,8.312,-0.478,-5.44,119800,{"date":994,"open":995,"high":996,"low":997,"close":998,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":998},"2026-05-22",9.74,9.79,8.78,8.79,-0.858,-8.89,107700,{"date":1003,"open":1004,"high":1005,"low":1006,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-05-21",9.25,9.85,9.13,9.648,0.208,2.2,67700,{"date":1012,"open":1013,"high":1014,"low":1015,"close":1016,"change":1017,"percent_change":758,"volume":1018,"transactions":9,"vwap":1016},"2026-05-20",9.5,9.94,9.35,9.44,-0.23,69800,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-05-19",9.07,9.82,8.99,9.67,0.414,4.47,40300,{"date":1029,"open":1030,"high":1031,"low":1032,"close":1033,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1033},"2026-05-18",9.4,9.72,8.8,9.256,-0.604,-6.13,78200,{"date":1038,"open":1039,"high":1040,"low":1041,"close":1042,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1042},"2026-05-15",11,11.04,9.59,9.86,-1.82,-15.58,217900,{"date":1047,"open":1048,"high":1049,"low":1050,"close":662,"change":89,"percent_change":1051,"volume":1052,"transactions":9,"vwap":662},"2026-05-14",10.18,12.79,9.99,9.57,120100,{"date":1054,"open":1055,"high":1055,"low":1056,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-05-13",10.94,10.234,10.66,-0.59,-5.24,75200,{"date":1062,"open":1063,"high":1064,"low":1065,"close":1066,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1066},"2026-05-12",11.8,12.5,10.54,11.25,-1.033,-8.41,109200,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1075,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1075},"2026-05-11",10.51,12.44,10.01,12.283,1.63,15.3,72700,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1082,"change":1084,"percent_change":954,"volume":1085,"transactions":9,"vwap":1082},"2026-05-08",9.16,10.653,8.925,0.809,97200,{"date":1087,"open":1088,"high":1089,"low":1090,"close":1091,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1091},"2026-05-07",10,10.38,9.6,9.844,-0.55,-5.29,103500,{"date":1096,"open":1048,"high":1097,"low":1014,"close":1098,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1098},"2026-05-06",10.431,10.394,0.024,0.23,100900,{"date":1103,"open":1104,"high":1104,"low":1088,"close":1105,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1105},"2026-05-05",11.58,10.37,-0.56,-5.12,68900,{"date":1110,"open":1111,"high":1112,"low":1113,"close":1114,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1114},"2026-05-04",10.59,11.27,10.44,10.93,1.21,12.45,80200,{"date":1119,"open":1120,"high":1088,"low":1024,"close":1031,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1031},"2026-05-01",9.75,0.318,3.38,35200,{"date":1125,"open":1032,"high":1126,"low":1127,"close":1128,"change":1129,"percent_change":411,"volume":1130,"transactions":9,"vwap":1128},"2026-04-30",9.49,8.701,9.402,0.602,31000,{"date":1132,"open":1133,"high":1133,"low":1134,"close":1032,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1032},"2026-04-29",9.36,8.436,-1.29,-12.78,112400,{"date":1139,"open":1140,"high":1141,"low":1051,"close":1142,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1142},"2026-04-28",9.65,10.24,10.09,-0.284,-2.74,66500,{"date":1147,"open":1148,"high":1149,"low":1141,"close":1150,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1150},"2026-04-27",10.61,11.09,10.374,-0.333,-3.11,32100,{"date":1155,"open":1156,"high":1156,"low":1157,"close":1158,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1158},"2026-04-24",10.954,10.52,10.707,0.187,1.78,19700,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1157,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1157},"2026-04-23",10.99,11.38,10.21,-0.922,-8.06,113500,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1175,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1175},"2026-04-22",11.26,11.97,11.065,11.442,1.067,10.28,54800,{"date":1180,"open":1181,"high":1181,"low":1182,"close":1183,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1183},"2026-04-21",11.98,10.25,10.375,-1.835,-15.03,76800,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1192,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1192},"2026-04-20",11.03,12.246,10.89,12.21,0.59,5.08,50300,{"date":1197,"open":1198,"high":1199,"low":1172,"close":1200,"change":414,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1200},"2026-04-17",11.53,12.59,11.62,6.41,97300,{"date":1204,"open":1205,"high":1055,"low":1206,"close":1207,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1207},"2026-04-16",10.71,9.71,10.92,0.43,4.1,93600,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1214,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1214},"2026-04-15",9.43,10.49,9.28,1.172,12.58,123900,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1224,"change":1225,"percent_change":1104,"volume":1226,"transactions":9,"vwap":1224},"2026-04-14",8.95,9.553,8.92,9.318,0.967,87300,{"date":1228,"open":940,"high":1229,"low":940,"close":1230,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1230},"2026-04-13",8.403,8.351,0.606,7.82,117500,{"date":1235,"open":1236,"high":979,"low":1237,"close":1238,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1238},"2026-04-10",7.92,7.35,7.745,-0.132,-1.68,55000,{"date":1243,"open":1244,"high":1245,"low":1246,"close":1247,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1247},"2026-04-09",8.52,8.635,7.7,7.877,-0.592,-6.99,96600,{"date":1252,"open":995,"high":1253,"low":1254,"close":1255,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1255},"2026-04-08",9.83,8.34,8.469,-0.021,-0.25,76400,{"date":1260,"open":227,"high":973,"low":1261,"close":973,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":973},"2026-04-07",7.61,0.042,0.5,43500,{"date":1266,"open":973,"high":1267,"low":1268,"close":1269,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1269},"2026-04-06",8.72,8.44,8.448,0.33,4.07,24600,{"date":1274,"open":280,"high":238,"low":1275,"close":1276,"change":1277,"percent_change":758,"volume":1278,"transactions":9,"vwap":1276},"2026-04-02",7.385,8.118,-0.198,46300,{"date":1280,"open":1281,"high":1281,"low":1282,"close":1283,"change":1284,"percent_change":209,"volume":1285,"transactions":9,"vwap":1283},"2026-04-01",8.91,8.31,8.316,-0.159,58400,{"date":1287,"open":966,"high":1288,"low":966,"close":1289,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1289},"2026-03-31",8.55,8.475,1.264,17.53,66000,{"date":1294,"open":421,"high":1295,"low":1296,"close":1297,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1297},"2026-03-30",7.58,7.04,7.211,-0.047,-0.65,57900,{"date":1302,"open":979,"high":979,"low":1303,"close":1304,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1304},"2026-03-27",7.15,7.258,-1.189,-14.08,67600,{"date":1309,"open":1310,"high":1311,"low":1312,"close":1313,"change":1314,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1313},"2026-03-26",8.75,9.03,8.361,8.447,-0.773,-8.38,42000,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1322,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1322},"2026-03-25",9.658,10.117,9.17,9.22,0.01,0.11,58200,{"date":1327,"open":1328,"high":1200,"low":987,"close":1329,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1329},"2026-03-24",11.29,9.21,-2.399,-20.67,109900,{"date":1334,"open":1335,"high":1336,"low":1328,"close":1337,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1337},"2026-03-23",11.35,11.94,11.609,0.387,3.45,40100,{"date":1342,"open":1343,"high":1343,"low":1344,"close":1345,"change":1299,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1345},"2026-03-20",11.96,10.935,11.222,-5.48,38400,{"date":1349,"open":1039,"high":1350,"low":1351,"close":1352,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1352},"2026-03-19",12.159,10.589,11.872,0.052,0.44,27200,{"date":1357,"open":1358,"high":1359,"low":1360,"close":1361,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1361},"2026-03-18",12.34,12.56,11.72,11.82,-0.958,-7.5,29600,{"date":1366,"open":1367,"high":1368,"low":1369,"close":1370,"change":1371,"percent_change":460,"volume":1372,"transactions":9,"vwap":1370},"2026-03-17",11.89,13.12,11.81,12.778,0.832,52400,{"date":1374,"open":1375,"high":1376,"low":1377,"close":1378,"change":1379,"percent_change":1232,"volume":1380,"transactions":9,"vwap":1378},"2026-03-16",11.76,12.28,11.66,11.946,0.866,44900,{"date":1382,"open":1383,"high":1384,"low":1114,"close":1385,"change":1386,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1385},"2026-03-13",12.04,12.315,11.08,0.245,2.26,40800,{"date":1390,"open":1391,"high":1112,"low":1392,"close":1393,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1393},"2026-03-12",11.21,10.76,10.835,-0.619,-5.4,67900,{"date":1398,"open":1399,"high":1400,"low":1401,"close":1402,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1402},"2026-03-11",11.4,11.79,10.84,11.454,0.225,2,162000,{"date":1407,"open":1408,"high":1409,"low":1410,"close":1411,"change":1412,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1411},"2026-03-10",12.37,12.54,11.07,11.229,-0.386,-3.32,108500,{"date":1416,"open":1066,"high":1173,"low":1114,"close":1417,"change":1418,"percent_change":1419,"volume":1250,"transactions":9,"vwap":1417},"2026-03-09",11.615,0.315,2.79,{"date":1421,"open":1422,"high":1423,"low":1189,"close":1424,"change":1425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1424},"2026-03-06",11.37,11.91,11.3,-1.048,-8.49,79300,{"date":1429,"open":1430,"high":1431,"low":1367,"close":1432,"change":1433,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1432},"2026-03-05",12.36,13.17,12.348,-0.395,-3.1,78900,{"date":1437,"open":1422,"high":1438,"low":1422,"close":1439,"change":1440,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1439},"2026-03-04",13.062,12.743,2.883,29.24,93000,{"date":1444,"open":1445,"high":1446,"low":1447,"close":1042,"change":1448,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1042},"2026-03-03",9.33,10.31,8.76,-0.345,-3.38,54400,{"date":1452,"open":1453,"high":1454,"low":1455,"close":1456,"change":1457,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1456},"2026-03-02",8.84,10.22,8.83,10.205,0.984,10.67,101700,{"date":1461,"open":1021,"high":1462,"low":1463,"close":1464,"change":1465,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1464},"2026-02-27",9.505,8.847,9.221,-0.589,-6,28900,{"date":1469,"open":1470,"high":1177,"low":1471,"close":1472,"change":1473,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1472},"2026-02-26",9.84,9.41,9.81,-0.317,-3.13,47200,{"date":1477,"open":987,"high":1141,"low":1447,"close":1478,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1478},"2026-02-25",10.127,2.168,27.24,82200,{"date":1483,"open":1484,"high":1485,"low":372,"close":1486,"change":1487,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1486},"2026-02-24",7.34,7.96,7.959,0.181,2.33,45000,{"date":1491,"open":249,"high":1492,"low":700,"close":1493,"change":1494,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1493},"2026-02-23",8.57,7.778,-1.168,-13.06,59300,{"date":1498,"open":904,"high":1499,"low":904,"close":1500,"change":1501,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1500},"2026-02-20",9.389,8.946,0.537,6.39,61700,{"date":1505,"open":1506,"high":1507,"low":226,"close":1508,"change":1509,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1508},"2026-02-19",8.03,8.88,8.409,0.159,1.93,34500,{"date":1513,"open":1514,"high":1322,"low":262,"close":260,"change":554,"percent_change":1515,"volume":1516,"transactions":9,"vwap":260},"2026-02-18",8.4,-2.25,56200,{"date":1518,"open":1519,"high":1507,"low":1520,"close":1268,"change":1521,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1268},"2026-02-17",8.14,7.715,0.151,1.82,155200,{"date":1525,"open":1526,"high":1527,"low":1528,"close":1529,"change":1530,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1529},"2026-02-13",7.38,8.559,6.8,8.289,2.008,31.97,187500,{"date":1534,"open":1535,"high":738,"low":1536,"close":1537,"change":1538,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1537},"2026-02-12",7.28,6.11,6.281,-1.14,-15.36,68300,{"date":1542,"open":251,"high":251,"low":197,"close":1543,"change":1544,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1543},"2026-02-11",7.421,-0.977,-11.63,44800,{"date":1548,"open":1549,"high":1550,"low":1551,"close":1551,"change":1552,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1551},"2026-02-10",8.41,8.9,8.398,-0.497,-5.59,13600,{"date":1556,"open":1557,"high":1550,"low":271,"close":1558,"change":1559,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1558},"2026-02-09",8.236,8.895,0.213,2.45,30700,{"date":1563,"open":1564,"high":1565,"low":229,"close":1565,"change":1566,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1565},"2026-02-06",7.69,8.682,1.815,26.43,58500,{"date":1570,"open":1571,"high":1572,"low":1573,"close":1573,"change":1574,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1573},"2026-02-05",8.61,8.89,6.867,-2.543,-27.02,32600,{"date":1578,"open":1579,"high":1580,"low":1581,"close":1471,"change":1582,"percent_change":943,"volume":1583,"transactions":9,"vwap":1471},"2026-02-04",10.079,10.23,8.96,-1.325,15800,{"date":1585,"open":1586,"high":1586,"low":1587,"close":1588,"change":1589,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1588},"2026-02-03",11.67,10.06,10.735,-1.032,-8.77,18900,{"date":1593,"open":1594,"high":1595,"low":1596,"close":1597,"change":1598,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1597},"2026-02-02",11.791,12.15,11.447,11.767,-0.905,-7.14,9800,{"date":1602,"open":1603,"high":1603,"low":1604,"close":1605,"change":1606,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1605},"2026-01-30",13.095,12.39,12.672,-0.599,-4.51,6400,{"date":1610,"open":1611,"high":1612,"low":923,"close":1613,"change":1614,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1613},"2026-01-29",14.044,14.09,13.271,-1.462,-9.92,12600,{"date":1618,"open":1619,"high":1620,"low":1621,"close":1622,"change":1623,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1622},"2026-01-28",15.18,15.206,14.45,14.733,-0.214,-1.43,8800,{"date":1627,"open":71,"high":71,"low":1628,"close":1629,"change":682,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1629},"2026-01-27",14.55,14.947,-2.54,16400,{"date":1633,"open":1634,"high":1635,"low":1634,"close":1636,"change":1637,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1636},"2026-01-26",15,15.5,15.337,-0.485,-3.07,4000,{"date":1641,"open":1642,"high":1643,"low":1644,"close":1645,"change":1646,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1645},"2026-01-23",16,16.19,15.72,15.822,-0.963,-5.74,10900,{"date":1650,"open":1651,"high":1651,"low":1652,"close":1652,"change":1653,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1652},"2026-01-22",17.76,16.785,-0.593,-3.41,6200,{"date":1657,"open":1658,"high":1659,"low":1660,"close":1661,"change":1662,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1661},"2026-01-21",17.64,18,16.82,17.378,-0.146,-0.83,9100,{"date":1666,"open":1667,"high":1667,"low":1668,"close":1669,"change":1670,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1669},"2026-01-20",18.421,17.45,17.524,-2.188,-11.1,15900,{"date":1674,"open":1675,"high":1676,"low":1677,"close":1678,"change":1679,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1678},"2026-01-16",19.47,19.879,18.92,19.712,0.279,1.44,8200,{"date":1683,"open":1684,"high":1685,"low":1686,"close":1687,"change":1688,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1687},"2026-01-15",21.018999,21.2,19.39,19.433,-2.889,-12.94,18400,{"date":1692,"open":1693,"high":1694,"low":1695,"close":1696,"change":1697,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1696},"2026-01-14",22.48,23.42,22,22.322,0.525,2.41,18700,{"date":1701,"open":1702,"high":1703,"low":1704,"close":1705,"change":1706,"percent_change":19,"volume":1707,"transactions":9,"vwap":1705},"2026-01-13",21.25,22.179,20.7,21.797,1.611,28400,{"date":1709,"open":1710,"high":1711,"low":1712,"close":1713,"change":1714,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1713},"2026-01-12",19.94,20.65,19.86,20.186,0.321,1.62,9600,{"date":1718,"open":1719,"high":1720,"low":1721,"close":1722,"change":1723,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1722},"2026-01-09",20.059999,20.18,19.33,19.865,-0.776,-3.76,8700,{"date":1727,"open":1728,"high":1729,"low":1730,"close":1731,"change":1732,"percent_change":957,"volume":1554,"transactions":9,"vwap":1731},"2026-01-08",20.51,21.43,20.35,20.641,-0.138,{"date":1734,"open":1735,"high":1736,"low":1737,"close":1738,"change":1739,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1738},"2026-01-07",20.71,20.97,19.838,20.779,-0.766,-3.56,40200,{"date":1743,"open":1744,"high":1745,"low":1746,"close":1747,"change":1748,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1747},"2026-01-06",22.49,22.61,20.86,21.545,-0.819,-3.66,11600,{"date":1752,"open":1753,"high":1754,"low":1753,"close":1755,"change":1756,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1755},"2026-01-05",21.01,22.95,22.364,3.061,15.86,20800,{"date":1760,"open":1761,"high":1762,"low":1763,"close":1764,"change":1765,"percent_change":1581,"volume":1766,"transactions":9,"vwap":1764},"2026-01-02",18.45,19.54,17.87,19.303,1.588,5800,{"date":1768,"open":1769,"high":1769,"low":1770,"close":1770,"change":1771,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1770},"2025-12-31",18.56,17.715,-0.913,-4.9,14000,{"date":1775,"open":1776,"high":1777,"low":1778,"close":1778,"change":1779,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1778},"2025-12-30",18.74,19.32,18.628,-0.335,-1.77,7100,{"date":1783,"open":1784,"high":1784,"low":1785,"close":1786,"change":1787,"percent_change":1144,"volume":1788,"transactions":9,"vwap":1786},"2025-12-29",19.87,18.9,18.963,-0.534,10100,{"date":1790,"open":1791,"high":1791,"low":1792,"close":1793,"change":1794,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1793},"2025-12-26",19.829,18.91,19.497,-0.49,-2.45,10700,{"date":1798,"open":1799,"high":1720,"low":1800,"close":1801,"change":1802,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1801},"2025-12-24",19.8,19.61,19.987,-0.481,-2.35,5100,{"date":1806,"open":1807,"high":1735,"low":1808,"close":1809,"change":1810,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1809},"2025-12-23",20.54,19.92,20.468,-1.021,-4.75,10200,{"date":1814,"open":1815,"high":1816,"low":1817,"close":1817,"change":1818,"percent_change":1819,"volume":1608,"transactions":9,"vwap":1817},"2025-12-22",22.08,22.68,21.489,0.461,2.19,{"date":1821,"open":1822,"high":1823,"low":1824,"close":1823,"change":1825,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1823},"2025-12-19",20.69,21.028,20.48,0.883,4.38,4700,{"date":1829,"open":1830,"high":1831,"low":1832,"close":1833,"change":1834,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1833},"2025-12-18",21.71,21.9,20.13,20.145,-0.732,-3.51,9300,{"date":1838,"open":1839,"high":1839,"low":1746,"close":1840,"change":1841,"percent_change":983,"volume":1842,"transactions":9,"vwap":1840},"2025-12-17",23.28,20.877,-1.543,3900,{"date":1844,"open":1816,"high":1845,"low":1846,"close":1847,"change":1848,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1847},"2025-12-16",22.81,22.4,22.42,0.383,1.74,3100,{"date":1852,"open":1853,"high":1853,"low":1695,"close":1854,"change":1855,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1854},"2025-12-15",25.48,22.037001,-3.236,-12.8,38600,{"date":1859,"open":1860,"high":1861,"low":1862,"close":1863,"change":1779,"percent_change":1864,"volume":1608,"transactions":9,"vwap":1863},"2025-12-12",26.66,26.9,25.086,25.273,-1.31,{"date":1866,"open":1867,"high":1868,"low":1869,"close":1870,"change":1871,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1870},"2025-12-11",24.62,25.72,24.38,25.608,-1.295,-4.81,11700,{"date":1875,"open":1876,"high":1877,"low":1878,"close":1877,"change":1879,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1877},"2025-12-10",26.6,26.903,26.09,-0.378,-1.39,2500,{"date":1883,"open":1884,"high":25,"low":1885,"close":1886,"change":1887,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1886},"2025-12-09",26.030001,25.97,27.281,0.65,2.44,1800,{"date":1891,"open":1892,"high":1893,"low":1894,"close":1895,"change":1896,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1895},"2025-12-08",26.557,27.099001,26.26,26.631,0.833,3.23,2700,{"date":1900,"open":1901,"high":1878,"low":1902,"close":1903,"change":1904,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1903},"2025-12-05",25.98,25.030001,25.798,-0.868,-3.26,1500,{"date":1908,"open":1909,"high":1910,"low":1911,"close":1912,"change":1913,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1912},"2025-12-04",27.46,27.84,26.511,26.666,-0.616,-2.26,8400,{"date":1917,"open":1918,"high":1919,"low":1918,"close":1919,"change":1920,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1919},"2025-12-03",25.25,27.282,2.502,10.1,2200,{"date":1924,"open":1925,"high":1926,"low":1927,"close":1927,"change":1928,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1927},"2025-12-02",26.13,26.32,24.78,0.678,2.81,6100,{"date":1932,"open":1933,"high":1934,"low":1935,"close":1936,"change":1937,"percent_change":1938,"volume":1881,"transactions":9,"vwap":1936},"2025-12-01",23.99,25.11,23.13,24.102,-2.548,-9.56,{"date":1940,"open":1941,"high":1941,"low":1876,"close":1942,"change":1943,"percent_change":641,"volume":1944,"transactions":9,"vwap":1942},"2025-11-28",27.33,26.65,1.464,2600,{"date":1946,"open":1947,"high":1948,"low":1949,"close":1948,"change":1950,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1948},"2025-11-26",23.45,25.186,23.4,1.994,8.6,5700,{"date":1954,"open":1955,"high":1956,"low":1957,"close":1956,"change":1958,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1956},"2025-11-25",20.9,23.192,20.75,-0.413,-1.75,6800,{"date":1962,"open":1963,"high":1964,"low":1965,"close":1966,"change":1967,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1966},"2025-11-24",22.025,23.75,21.73,23.605,2.699,12.91,16000,{"date":1971,"open":1972,"high":1973,"low":1974,"close":1975,"change":1976,"percent_change":1522,"volume":1977,"transactions":9,"vwap":1975},"2025-11-21",21,21.85,19.43,20.906,0.373,17100,{"date":1979,"open":1980,"high":1980,"low":1728,"close":1981,"change":1982,"percent_change":1983,"volume":1600,"transactions":9,"vwap":1981},"2025-11-20",25.205,20.533,-3.584,-14.86,{"date":178,"open":1985,"high":1986,"low":1987,"close":1986,"change":1988,"percent_change":668,"volume":1989,"transactions":9,"vwap":1986},22.76,24.117,22.625,1.357,5400]