[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DOJE":3,"homepage-market-summary":26,"stock-historical-DOJE":168},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"DOJE","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},"REX-Osprey DOGE ETF","Cboe BZX",null,"ETF",true,{"close":13,"open":14,"high":15,"low":16,"prev_close":17,"change":18,"percent_change":19,"volume":20,"transactions":9,"vwap":9,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},8.4699,8.9,8.96,8.33,8.7385,-0.2686,-3.07,41481.693812,25.35,6.325,49822.41964180478,11.3,262,{"status":27,"indices":28,"watchlist":72,"sectors":94,"benchmarks":150},"success",[29,36,43,50,57,64],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":11,"sparkline":35,"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":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":11,"sparkline":42,"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":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":11,"sparkline":49,"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":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":11,"sparkline":56,"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":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":11,"sparkline":63,"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":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":70,"sparkline":71,"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",[73,80,87],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":11,"sparkline":79,"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":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":11,"sparkline":86,"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":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":11,"sparkline":93,"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",[95,100,105,110,115,120,125,130,135,140,145],{"name":96,"etf":97,"change":98,"price":99,"is_up":11},"Technology","XLK",1.01,199.81,{"name":101,"etf":102,"change":103,"price":104,"is_up":11},"Financials","XLF",0.06,53.49,{"name":106,"etf":107,"change":108,"price":109,"is_up":70},"Healthcare","XLV",-0.01,166.18,{"name":111,"etf":112,"change":113,"price":114,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":116,"etf":117,"change":118,"price":119,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":121,"etf":122,"change":123,"price":124,"is_up":11},"Energy","XLE",0.4,62.95,{"name":126,"etf":127,"change":128,"price":129,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":11},"Materials","XLB",0.66,48.86,{"name":136,"etf":137,"change":138,"price":139,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":141,"etf":142,"change":143,"price":144,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":146,"etf":147,"change":148,"price":149,"is_up":11},"Comm Services","XLC",0.35,110.32,[151,156,160,164],{"ticker":152,"name":153,"price":154,"change":155,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":157,"name":158,"price":159,"change":85,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":161,"name":162,"price":163,"change":48,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":165,"name":166,"price":167,"change":62,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":25,"page":41,"page_size":169,"total_pages":41,"summary":170,"data":176},1000,{"period_high":171,"period_low":22,"average_volume":172,"total_volume":173,"period_return":174,"latest_close":13,"start_date":175,"end_date":5},27.11,58604,15354127.330093,-67.88,"2025-09-18",[177,180,189,198,207,217,228,237,247,258,269,279,289,300,310,320,329,339,349,360,368,377,388,398,408,418,429,438,447,457,467,477,486,496,506,517,527,537,546,555,564,571,577,585,593,601,611,621,629,640,650,660,670,678,687,696,706,717,726,734,741,748,757,764,771,780,784,791,798,804,809,816,823,829,836,843,851,857,865,873,878,883,888,893,899,907,914,922,928,936,945,951,959,967,975,979,987,995,1004,1013,1021,1028,1036,1043,1048,1054,1062,1068,1077,1085,1092,1100,1107,1114,1119,1127,1136,1142,1147,1152,1161,1169,1174,1180,1185,1190,1197,1204,1208,1215,1219,1225,1230,1236,1243,1247,1251,1257,1263,1268,1275,1281,1286,1291,1296,1301,1307,1312,1318,1323,1328,1333,1337,1343,1348,1354,1359,1363,1366,1372,1377,1380,1385,1391,1396,1400,1407,1415,1423,1431,1438,1445,1452,1459,1468,1476,1485,1492,1500,1507,1513,1521,1529,1536,1543,1550,1559,1568,1575,1583,1591,1597,1605,1613,1620,1626,1632,1641,1648,1655,1661,1668,1677,1683,1690,1698,1705,1713,1718,1726,1733,1740,1748,1756,1764,1773,1779,1787,1793,1802,1810,1818,1827,1834,1843,1849,1858,1866,1875,1882,1890,1898,1906,1913,1922,1930,1936,1943,1951,1960,1968,1976,1984,1992,2001,2009,2017,2023,2032,2040,2047,2054,2061,2070,2079,2087,2096,2104,2112,2118,2127,2135],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":18,"percent_change":19,"volume":20,"transactions":178,"vwap":179},260,8.4658,{"date":181,"open":182,"high":183,"low":182,"close":17,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-10-01",8.64,8.79,0.0621,0.72,15944.1978,142,8.728,{"date":190,"open":191,"high":191,"low":182,"close":192,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-09-30",8.985,8.6764,0.0464,0.54,17389.094179,165,8.7672,{"date":199,"open":200,"high":200,"low":201,"close":202,"change":203,"percent_change":148,"volume":204,"transactions":205,"vwap":206},"2026-09-29",8.84,8.61,8.63,0.03,11656.140934,160,8.7771,{"date":208,"open":209,"high":183,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-28",8.72,8.47,8.6,-0.4671,-5.15,63188.5146,258,8.5558,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-25",9.015,9.1,8.89,9.0671,0.1671,1.88,63508.941347,393,9.012,{"date":229,"open":230,"high":231,"low":211,"close":14,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-24",8.66,9,0.3616,4.23,77529.498217,317,8.827,{"date":238,"open":239,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-23",9.200733,8.46,8.5384,-0.7116,-7.69,63026.451105,330,8.7182,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-22",9.17,9.29,9.135,9.25,0.14,1.54,48358.717315,222,9.2273,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-21",8.62,9.24,8.56,9.11,0.99,12.19,107720.659699,398,9.0304,{"date":270,"open":271,"high":272,"low":271,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-18",7.91,8.15,8.12,0.575,7.62,27262.1458,200,8.0983,{"date":280,"open":281,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-17",7.58,7.4792,7.545,0.1374,1.85,5827.07606,79,7.5434,{"date":290,"open":291,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-16",7.31,7.41,7.23,7.4076,-0.0537,-0.72,3346.3626,92,7.3264,{"date":301,"open":302,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-15",7.65,7.3,7.4613,-0.3387,-4.34,48847.7675,177,7.5473,{"date":311,"open":312,"high":313,"low":314,"close":315,"change":316,"percent_change":103,"volume":317,"transactions":318,"vwap":319},"2026-09-14",7.745,7.8296,7.71,7.8,0.005,29846.768805,163,7.7691,{"date":321,"open":322,"high":323,"low":322,"close":322,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-11",7.795,8.06,0.065,0.84,16217.404116,130,7.9301,{"date":330,"open":331,"high":332,"low":302,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-10",7.69,7.75,7.73,-0.285,-3.56,34180.240379,155,7.7725,{"date":340,"open":341,"high":341,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-09",8.4299,8.001,8.015,-0.245,-2.97,10706.902406,133,8.2419,{"date":350,"open":351,"high":352,"low":353,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-08",8.2,8.405,8.13,8.26,0.4379,5.6,37029.116838,242,8.313,{"date":361,"open":271,"high":271,"low":333,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-04",7.8221,-0.4379,-5.3,43844.7776,146,7.7721,{"date":369,"open":314,"high":370,"low":371,"close":354,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-03",8.31,7.7,0.7673,10.24,46718.3424,266,8.1346,{"date":378,"open":379,"high":380,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-02",7.52,7.53,7.47,7.4927,-0.0473,-0.63,2786.915044,72,7.4998,{"date":389,"open":390,"high":390,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-01",7.64,7.46,7.54,-0.1607,-2.09,6469.8936,102,7.558,{"date":399,"open":400,"high":401,"low":281,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-08-31",7.66,7.72,7.7007,-0.1093,-1.4,13121.96135,136,7.6795,{"date":409,"open":410,"high":273,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-28",7.99,7.79,7.81,-0.4,-4.87,18840.530734,156,7.9641,{"date":419,"open":420,"high":421,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-27",8.17,8.3,8.09,8.21,0.37,4.72,26492.865298,207,8.1604,{"date":430,"open":271,"high":431,"low":332,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-26",7.94,7.84,-0.31,-3.8,19951.26012,138,7.891,{"date":439,"open":440,"high":354,"low":441,"close":272,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-25",8.22,8.075,-0.09,-1.09,40088.220038,226,8.2133,{"date":448,"open":449,"high":450,"low":451,"close":452,"change":143,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-24",8.53,8.57,8.18,8.24,4.83,39688.734329,449,8.4272,{"date":458,"open":332,"high":459,"low":460,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-21",7.87,7.68,7.86,0.51,6.94,41669.003931,286,7.8503,{"date":468,"open":469,"high":371,"low":470,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-20",7.2,7.11,7.35,0.595,8.81,41696.2346,312,7.319,{"date":478,"open":479,"high":480,"low":479,"close":481,"change":118,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-19",6.52,6.8,6.755,3.84,44484.9706,247,6.7656,{"date":487,"open":488,"high":489,"low":490,"close":491,"change":316,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-18",6.45,6.51,6.449,6.505,0.08,14274.297862,109,6.4875,{"date":497,"open":498,"high":479,"low":499,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-17",6.482,6.48,6.5,0.045,0.7,12582.0316,117,6.4952,{"date":507,"open":508,"high":509,"low":510,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-14",6.42,6.47,6.41,6.455,-0.04,-0.62,14067.0061,83,6.4258,{"date":518,"open":519,"high":519,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-13",6.5099,6.44,6.495,-0.025,-0.38,9256.8578,91,6.4636,{"date":528,"open":529,"high":530,"low":531,"close":479,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-12",6.55,6.56,6.519,-0.0426,-0.65,7914.0831,84,6.5155,{"date":538,"open":529,"high":539,"low":529,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-11",6.571,6.5626,0.1028,1.59,4530.6741,69,6.6527,{"date":547,"open":488,"high":548,"low":508,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-10",6.46,6.4598,0.0013,0.02,9842.422604,70,6.4593,{"date":556,"open":557,"high":557,"low":508,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-07",6.49,6.4585,0.0994,1.56,5384.202136,75,6.4644,{"date":565,"open":22,"high":510,"low":22,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":298,"vwap":570},"2026-08-06",6.3591,-0.1409,-2.17,9738.8391,6.3638,{"date":572,"open":573,"high":489,"low":510,"close":500,"change":574,"percent_change":433,"volume":575,"transactions":504,"vwap":576},"2026-08-05",6.43,-0.02,11468.1281,6.4859,{"date":578,"open":579,"high":479,"low":548,"close":479,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-04",6.5199,0.019,0.29,4586.282388,74,6.4964,{"date":586,"open":520,"high":479,"low":520,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-03",6.501,0.031,0.48,8981.884265,77,6.4801,{"date":594,"open":520,"high":489,"low":595,"close":509,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-07-31",6.35,-0.07,-1.07,39512.510634,333,6.4307,{"date":602,"open":603,"high":604,"low":603,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-07-30",6.4799,6.548,6.54,0.0849,1.32,10705.1351,62,6.5075,{"date":612,"open":613,"high":614,"low":615,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-07-29",6.515,6.565,6.4551,-0.0849,-1.3,11903.4861,114,6.5098,{"date":622,"open":548,"high":623,"low":510,"close":605,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-28",6.59,-0.11,-1.65,12516.152623,80,6.4956,{"date":630,"open":631,"high":632,"low":633,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-27",6.72,6.75,6.58,6.65,0.2494,3.9,12524.179407,113,6.6997,{"date":641,"open":642,"high":643,"low":644,"close":643,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-24",6.36,6.4006,6.345,-0.0093,-0.15,12779.184996,105,6.3917,{"date":651,"open":652,"high":652,"low":653,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-23",6.53,6.405,6.4099,-0.2901,-4.33,23958.587017,144,6.4685,{"date":661,"open":662,"high":663,"low":664,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-22",6.745,6.78,6.7,-0.12,-1.76,9933.0004,87,6.7206,{"date":671,"open":663,"high":672,"low":673,"close":672,"change":253,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-21",6.82,6.77,2.1,17571.987945,90,6.7941,{"date":679,"open":680,"high":663,"low":681,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-20",6.705,6.68,-0.0498,-0.74,9492.268045,88,6.7473,{"date":688,"open":689,"high":690,"low":689,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-17",6.67,6.7298,-0.0302,-0.45,565.0381,60,6.6814,{"date":697,"open":698,"high":699,"low":700,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-16",6.801,6.821,6.76,-0.0775,-1.13,296112.284075,328,6.7635,{"date":707,"open":708,"high":709,"low":710,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":715,"vwap":716},"2026-07-15",6.9,6.95,6.83,6.8375,-0.0525,-0.76,6080.931062,95,6.8739,{"date":718,"open":710,"high":719,"low":710,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":724,"vwap":725},"2026-07-14",6.9403,6.89,0.24,3.61,24775.423273,121,6.9157,{"date":727,"open":728,"high":729,"low":623,"close":634,"change":730,"percent_change":731,"volume":732,"transactions":648,"vwap":733},"2026-07-13",6.6607,6.69,-0.22,-3.2,27049.049005,6.6479,{"date":735,"open":736,"high":720,"low":736,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":737},"2026-07-10",6.81,6.87,0.095,1.4,8500,{"date":742,"open":664,"high":743,"low":729,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":744},"2026-07-09",6.79,6.775,0.042,0.62,7500,{"date":749,"open":750,"high":751,"low":752,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":753},"2026-07-08",6.63,6.756,6.62,6.733,-0.195,-2.81,4200,{"date":758,"open":720,"high":759,"low":760,"close":761,"change":762,"percent_change":345,"volume":763,"transactions":9,"vwap":761},"2026-07-07",6.985,6.86,6.928,-0.212,79200,{"date":765,"open":766,"high":767,"low":766,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-07-06",6.91,7.14,0.256,3.72,26400,{"date":772,"open":773,"high":774,"low":775,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-07-02",6.92,7,6.88,6.884,0.134,1.99,16700,{"date":781,"open":634,"high":672,"low":634,"close":632,"change":782,"percent_change":325,"volume":783,"transactions":9,"vwap":632},"2026-07-01",0.056,33800,{"date":785,"open":652,"high":786,"low":491,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-06-30",6.71,6.694,-0.146,-2.13,22100,{"date":792,"open":700,"high":760,"low":793,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-06-29",6.701,6.84,-0.182,-2.59,6700,{"date":799,"open":794,"high":800,"low":710,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-06-26",7.022,0.232,3.42,6500,{"date":805,"open":806,"high":806,"low":752,"close":743,"change":596,"percent_change":807,"volume":808,"transactions":9,"vwap":743},"2026-06-25",7.01,-1.02,22000,{"date":810,"open":811,"high":812,"low":480,"close":760,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":760},"2026-06-24",7.19,7.21,-0.41,-5.64,18900,{"date":817,"open":471,"high":818,"low":819,"close":820,"change":413,"percent_change":821,"volume":822,"transactions":9,"vwap":820},"2026-06-23",7.39,7.26,7.27,-5.22,93000,{"date":824,"open":825,"high":461,"low":826,"close":826,"change":108,"percent_change":827,"volume":828,"transactions":9,"vwap":826},"2026-06-22",7.82,7.67,-0.13,18800,{"date":830,"open":831,"high":831,"low":832,"close":460,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":460},"2026-06-18",7.85,7.605,-0.23,-2.91,12600,{"date":837,"open":838,"high":839,"low":271,"close":271,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":271},"2026-06-17",7.985,8.105,-0.17,-2.1,23900,{"date":844,"open":845,"high":272,"low":846,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-06-16",8.14,8.01,8.08,-0.16,-1.94,6100,{"date":852,"open":853,"high":853,"low":452,"close":452,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":452},"2026-06-15",8.43,0.121,1.49,8000,{"date":858,"open":859,"high":210,"low":860,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-06-12",8.07,8.059,8.119,0.094,1.17,32300,{"date":866,"open":867,"high":868,"low":461,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-06-11",7.9,8.068,8.025,0.315,4.09,8700,{"date":874,"open":867,"high":867,"low":314,"close":314,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":314},"2026-06-10",-0.2,-2.53,4300,{"date":879,"open":880,"high":880,"low":411,"close":271,"change":848,"percent_change":881,"volume":882,"transactions":9,"vwap":271},"2026-06-09",7.95,-1.98,11200,{"date":884,"open":846,"high":422,"low":885,"close":859,"change":886,"percent_change":291,"volume":887,"transactions":9,"vwap":859},"2026-06-08",8,0.55,15800,{"date":889,"open":831,"high":459,"low":890,"close":379,"change":683,"percent_change":891,"volume":892,"transactions":9,"vwap":379},"2026-06-05",7.38,-8.96,41000,{"date":894,"open":351,"high":895,"low":351,"close":354,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":354},"2026-06-04",8.32,-0.25,-2.94,19800,{"date":900,"open":901,"high":901,"low":902,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-06-03",8.759,8.49,8.51,-0.222,-2.54,22600,{"date":908,"open":909,"high":909,"low":201,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-06-02",9.19,8.732,-0.598,-6.41,31000,{"date":915,"open":916,"high":917,"low":220,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-06-01",9.23,9.34,9.33,0.04,0.43,54500,{"date":923,"open":251,"high":924,"low":925,"close":250,"change":103,"percent_change":926,"volume":927,"transactions":9,"vwap":250},"2026-05-29",9.38,9.088,0.65,10200,{"date":929,"open":930,"high":931,"low":932,"close":916,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":916},"2026-05-28",9.09,9.31,8.97,-0.255,-2.69,38900,{"date":937,"open":938,"high":939,"low":940,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-05-27",9.42,9.555,9.36,9.485,0.105,1.12,5900,{"date":946,"open":947,"high":948,"low":917,"close":924,"change":896,"percent_change":949,"volume":950,"transactions":9,"vwap":924},"2026-05-26",9.51,9.565,-2.6,186000,{"date":952,"open":953,"high":954,"low":955,"close":956,"change":730,"percent_change":957,"volume":958,"transactions":9,"vwap":956},"2026-05-22",9.87,9.919,9.56,9.63,-2.23,12900,{"date":960,"open":961,"high":962,"low":963,"close":964,"change":253,"percent_change":965,"volume":966,"transactions":9,"vwap":964},"2026-05-21",9.73,9.92,9.68,9.85,1.44,37900,{"date":968,"open":969,"high":970,"low":971,"close":970,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":970},"2026-05-20",9.65,9.71,9.59,0.12,1.25,4900,{"date":976,"open":961,"high":961,"low":971,"close":971,"change":646,"percent_change":977,"volume":978,"transactions":9,"vwap":971},"2026-05-19",-1.54,57100,{"date":980,"open":981,"high":981,"low":982,"close":983,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":983},"2026-05-18",9.86,9.55,9.74,-0.77,-7.33,256700,{"date":988,"open":989,"high":989,"low":990,"close":991,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":991},"2026-05-15",10.57,10.37,10.51,-0.32,-2.95,56500,{"date":996,"open":997,"high":998,"low":999,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-05-14",10.72,11.05,10.62,10.83,0.28,2.65,63500,{"date":1005,"open":1006,"high":1007,"low":1008,"close":1009,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1009},"2026-05-13",10.43,10.69,10.28,10.55,0.305,2.98,30300,{"date":1014,"open":1015,"high":1016,"low":1017,"close":1016,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1016},"2026-05-12",10.17,10.245,10.081,-0.165,-1.59,35100,{"date":1022,"open":373,"high":1023,"low":1024,"close":1023,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1023},"2026-05-11",10.41,10.165,0.27,2.66,16600,{"date":1029,"open":1030,"high":1031,"low":1030,"close":1032,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1032},"2026-05-08",9.94,10.16,10.14,0.075,0.75,14500,{"date":1037,"open":1038,"high":1038,"low":1039,"close":1040,"change":1041,"percent_change":1042,"volume":966,"transactions":9,"vwap":1040},"2026-05-07",10.38,9.981,10.065,-0.485,-4.6,{"date":1044,"open":999,"high":999,"low":1045,"close":1009,"change":574,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1009},"2026-05-06",10.47,-0.19,68200,{"date":1049,"open":1050,"high":1051,"low":1006,"close":989,"change":721,"percent_change":1052,"volume":1053,"transactions":9,"vwap":989},"2026-05-05",10.5,10.67,2.32,60400,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1059,"change":972,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1059},"2026-05-04",10.3,10.482,10.25,10.33,1.18,78300,{"date":1063,"open":1058,"high":1008,"low":1064,"close":1065,"change":1001,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1065},"2026-05-01",10.15,10.21,2.82,59900,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1073,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1073},"2026-04-30",9.91,10.02,9.851,9.93,0.44,4.64,171500,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1082,"change":253,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1082},"2026-04-29",9.95,9.959,9.45,9.49,1.5,86400,{"date":1086,"open":1087,"high":1088,"low":1087,"close":1088,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1088},"2026-04-28",9.2,9.35,0.23,2.52,43900,{"date":1093,"open":1094,"high":1095,"low":1096,"close":1097,"change":624,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1097},"2026-04-27",9.15,9.3,9.07,9.12,-1.19,19700,{"date":1101,"open":1102,"high":916,"low":1103,"close":916,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":916},"2026-04-24",9.14,9.111,0.21,2.33,25800,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1112,"change":108,"percent_change":624,"volume":1113,"transactions":9,"vwap":1112},"2026-04-23",9.06,9.145,8.98,9.02,7700,{"date":1115,"open":263,"high":1087,"low":1112,"close":1116,"change":1025,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1116},"2026-04-22",9.03,3.08,32500,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1124,"change":840,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1124},"2026-04-21",8.915,8.925,8.75,8.76,-1.9,19900,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1132,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1132},"2026-04-20",8.85,8.969,8.82,8.93,-0.432,-4.61,27100,{"date":1137,"open":1138,"high":1139,"low":940,"close":1140,"change":1141,"percent_change":721,"volume":763,"transactions":9,"vwap":1140},"2026-04-17",9.48,9.569,9.362,0.022,{"date":1143,"open":249,"high":917,"low":14,"close":917,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":917},"2026-04-16",0.36,4.01,92500,{"date":1148,"open":1149,"high":1096,"low":1149,"close":1111,"change":1010,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1111},"2026-04-15",8.69,3.52,30400,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1157,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1157},"2026-04-14",8.88,9.16,8.665,8.675,-0.05,-0.57,37600,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1166,"change":1018,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1166},"2026-04-13",8.54,8.73,8.52,8.725,-1.86,14300,{"date":1170,"open":1164,"high":1132,"low":1149,"close":221,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":221},"2026-04-10",0.13,1.48,13100,{"date":1175,"open":211,"high":1176,"low":1165,"close":1124,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1124},"2026-04-09",8.789,0.07,0.81,30900,{"date":1181,"open":1182,"high":1182,"low":1183,"close":1149,"change":1177,"percent_change":1178,"volume":1184,"transactions":9,"vwap":1149},"2026-04-08",8.91,8.68,9100,{"date":1186,"open":1187,"high":260,"low":240,"close":260,"change":919,"percent_change":1188,"volume":1189,"transactions":9,"vwap":260},"2026-04-07",8.5,0.47,53000,{"date":1191,"open":1149,"high":1192,"low":1193,"close":1193,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1193},"2026-04-06",8.71,8.58,0.16,1.9,13700,{"date":1198,"open":1199,"high":903,"low":16,"close":1200,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1200},"2026-04-02",8.38,8.42,-0.26,-3,34400,{"date":1205,"open":202,"high":1206,"low":202,"close":1183,"change":1177,"percent_change":1178,"volume":1207,"transactions":9,"vwap":1183},"2026-04-01",8.811,12400,{"date":1209,"open":449,"high":1210,"low":1211,"close":201,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":201},"2026-03-31",8.67,8.48,0.11,1.29,9800,{"date":1216,"open":1164,"high":1164,"low":1217,"close":1187,"change":103,"percent_change":1218,"volume":790,"transactions":9,"vwap":1187},"2026-03-30",8.485,0.71,{"date":1220,"open":853,"high":1187,"low":1221,"close":1222,"change":596,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1222},"2026-03-27",8.37,8.44,-0.82,31600,{"date":1226,"open":211,"high":202,"low":1211,"close":903,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":903},"2026-03-26",-0.52,-5.76,40800,{"date":1231,"open":1232,"high":1232,"low":1111,"close":1116,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1116},"2026-03-25",9.32,0.33,3.79,28200,{"date":1237,"open":1238,"high":1238,"low":1210,"close":1239,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1239},"2026-03-24",8.83,8.7,-0.18,-2.03,8400,{"date":1244,"open":1245,"high":15,"low":1245,"close":1154,"change":1177,"percent_change":1246,"volume":1224,"transactions":9,"vwap":1154},"2026-03-23",8.77,0.79,{"date":1248,"open":200,"high":200,"low":1192,"close":473,"change":492,"percent_change":1249,"volume":1250,"transactions":9,"vwap":473},"2026-03-20",0.92,14900,{"date":1252,"open":1253,"high":183,"low":1254,"close":1164,"change":665,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1164},"2026-03-19",8.689,8.59,-1.36,21400,{"date":1258,"open":1259,"high":1259,"low":1124,"close":1129,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1129},"2026-03-18",9.04,-0.53,-5.65,37000,{"date":1264,"open":1095,"high":1082,"low":1265,"close":924,"change":848,"percent_change":1266,"volume":1267,"transactions":9,"vwap":924},"2026-03-17",9.22,-1.68,25100,{"date":1269,"open":1270,"high":1271,"low":940,"close":1272,"change":886,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1272},"2026-03-16",9.4,9.64,9.54,6.12,33700,{"date":1276,"open":1277,"high":1082,"low":15,"close":1278,"change":1279,"percent_change":943,"volume":1280,"transactions":9,"vwap":1278},"2026-03-13",9.39,8.99,0.1,56600,{"date":1282,"open":200,"high":1111,"low":1283,"close":221,"change":1279,"percent_change":1284,"volume":1285,"transactions":9,"vwap":221},"2026-03-12",8.78,1.14,17400,{"date":1287,"open":183,"high":1288,"low":1192,"close":183,"change":624,"percent_change":1289,"volume":1290,"transactions":9,"vwap":183},"2026-03-11",8.879,-1.24,13200,{"date":1292,"open":1259,"high":1293,"low":1294,"close":14,"change":148,"percent_change":871,"volume":1295,"transactions":9,"vwap":14},"2026-03-10",9.37,8.86,35700,{"date":1297,"open":201,"high":1298,"low":1163,"close":1299,"change":108,"percent_change":665,"volume":1300,"transactions":9,"vwap":1299},"2026-03-09",8.688,8.55,27900,{"date":1302,"open":450,"high":450,"low":1303,"close":262,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":262},"2026-03-06",8.45,-0.28,-3.17,27800,{"date":1308,"open":15,"high":15,"low":209,"close":200,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":200},"2026-03-05",-0.75,-7.82,28900,{"date":1313,"open":1314,"high":1315,"low":1314,"close":971,"change":973,"percent_change":1316,"volume":1317,"transactions":9,"vwap":971},"2026-03-04",8.87,9.77,14.99,27400,{"date":1319,"open":1165,"high":201,"low":1320,"close":1320,"change":1227,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1320},"2026-03-03",8.34,-5.87,13800,{"date":1324,"open":211,"high":1325,"low":211,"close":1294,"change":1177,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1294},"2026-03-02",9.068,0.8,16300,{"date":1329,"open":1330,"high":1330,"low":1164,"close":183,"change":1304,"percent_change":1331,"volume":1332,"transactions":9,"vwap":183},"2026-02-27",8.871,-3.09,21200,{"date":1334,"open":917,"high":917,"low":1278,"close":1096,"change":683,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1096},"2026-02-26",-7.54,22900,{"date":1338,"open":916,"high":1339,"low":1265,"close":1340,"change":1060,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1340},"2026-02-25",9.83,9.81,13.67,127100,{"date":1344,"open":210,"high":230,"low":1345,"close":202,"change":442,"percent_change":1346,"volume":1347,"transactions":9,"vwap":202},"2026-02-24",8.455,-1.03,18200,{"date":1349,"open":1350,"high":1350,"low":1192,"close":209,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":209},"2026-02-23",9.08,-0.71,-7.53,4800,{"date":1355,"open":1087,"high":1356,"low":1087,"close":1357,"change":1025,"percent_change":1358,"volume":958,"transactions":9,"vwap":1357},"2026-02-20",9.527,9.43,2.95,{"date":1360,"open":220,"high":1361,"low":220,"close":1155,"change":596,"percent_change":713,"volume":1362,"transactions":9,"vwap":1155},"2026-02-19",9.223,11300,{"date":1364,"open":940,"high":1138,"low":916,"close":916,"change":833,"percent_change":1365,"volume":1362,"transactions":9,"vwap":916},"2026-02-18",-2.43,{"date":1367,"open":924,"high":1368,"low":1369,"close":1370,"change":143,"percent_change":1371,"volume":779,"transactions":9,"vwap":1370},"2026-02-17",9.726,9.26,9.46,4.19,{"date":1373,"open":1374,"high":1097,"low":1374,"close":1350,"change":462,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1350},"2026-02-13",8.8,5.95,184800,{"date":1378,"open":1374,"high":1314,"low":1165,"close":450,"change":203,"percent_change":148,"volume":1379,"transactions":9,"vwap":450},"2026-02-12",23500,{"date":1381,"open":853,"high":1382,"low":1383,"close":1163,"change":848,"percent_change":1384,"volume":770,"transactions":9,"vwap":1163},"2026-02-11",8.566,8.324,-1.84,{"date":1386,"open":183,"high":1131,"low":1387,"close":1239,"change":1388,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1239},"2026-02-10",8.646,-0.34,-3.76,19000,{"date":1392,"open":1314,"high":1350,"low":200,"close":1259,"change":1393,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1259},"2026-02-09",-0.27,-2.9,47300,{"date":1397,"open":14,"high":1082,"low":221,"close":931,"change":264,"percent_change":1398,"volume":1399,"transactions":9,"vwap":931},"2026-02-06",11.9,65100,{"date":1401,"open":1402,"high":1270,"low":1403,"close":895,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":895},"2026-02-05",9.28,8.23,-1.46,-14.93,91000,{"date":1408,"open":1409,"high":1079,"low":1410,"close":1411,"change":1412,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1411},"2026-02-04",9.88,9.58,9.78,-0.48,-4.68,26600,{"date":1416,"open":1417,"high":1056,"low":1418,"close":1419,"change":1420,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1419},"2026-02-03",10.1,9.61,10.26,0.17,1.68,25400,{"date":1424,"open":1425,"high":1426,"low":1425,"close":1427,"change":1428,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1427},"2026-02-02",10.01,10.31,10.09,-0.81,-7.43,17000,{"date":1432,"open":1433,"high":1434,"low":1435,"close":1436,"change":919,"percent_change":424,"volume":1437,"transactions":9,"vwap":1436},"2026-01-30",10.78,11.1,10.65,10.9,18500,{"date":1439,"open":1440,"high":1440,"low":997,"close":1441,"change":1442,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1441},"2026-01-29",11.25,10.86,-0.79,-6.78,44400,{"date":1446,"open":1447,"high":1447,"low":1448,"close":1449,"change":848,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1449},"2026-01-28",11.78,11.63,11.65,-1.35,16100,{"date":1453,"open":1454,"high":1455,"low":1456,"close":1455,"change":143,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1455},"2026-01-27",11.455,11.81,11.4,3.32,79400,{"date":1460,"open":1461,"high":1462,"low":1463,"close":1464,"change":1465,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1464},"2026-01-26",11.41,11.58,11.349,11.43,-0.21,-1.8,33000,{"date":1469,"open":1470,"high":1471,"low":1472,"close":1473,"change":1474,"percent_change":118,"volume":1475,"transactions":9,"vwap":1473},"2026-01-23",11.59,11.96,11.47,11.64,0.029,16000,{"date":1477,"open":1478,"high":1479,"low":1480,"close":1481,"change":1482,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1481},"2026-01-22",11.74,11.747,11.53,11.611,-0.349,-2.92,26200,{"date":1486,"open":1487,"high":1488,"low":1489,"close":1471,"change":424,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1471},"2026-01-21",11.69,12.012,11.28,3.19,36200,{"date":1493,"open":1494,"high":1495,"low":1496,"close":1470,"change":1497,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1470},"2026-01-20",11.72,11.85,11.585,-1.32,-10.22,76400,{"date":1501,"open":1502,"high":1503,"low":1504,"close":1505,"change":442,"percent_change":1506,"volume":1250,"transactions":9,"vwap":1505},"2026-01-16",13,13.03,12.68,12.91,-0.69,{"date":1508,"open":1509,"high":1509,"low":1502,"close":1502,"change":1510,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1502},"2026-01-15",13.55,-0.78,-5.66,37800,{"date":1514,"open":1515,"high":1516,"low":1517,"close":1518,"change":1104,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1518},"2026-01-14",13.79,14.09,13.71,13.78,1.55,73400,{"date":1522,"open":1523,"high":1524,"low":1525,"close":1526,"change":1034,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1526},"2026-01-13",13.12,13.6,13.07,13.57,5.85,59700,{"date":1530,"open":1531,"high":1532,"low":1531,"close":1533,"change":1534,"percent_change":1384,"volume":1535,"transactions":9,"vwap":1533},"2026-01-12",12.74,13.06,12.82,-0.24,16800,{"date":1537,"open":1538,"high":1539,"low":1540,"close":1532,"change":730,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1532},"2026-01-09",13.1,13.52,12.99,-1.66,44900,{"date":1544,"open":1525,"high":1545,"low":1540,"close":1546,"change":1547,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1546},"2026-01-08",13.4,13.28,-0.44,-3.21,20700,{"date":1551,"open":1552,"high":1553,"low":1554,"close":1555,"change":1556,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1555},"2026-01-07",13.64,13.91,13.61,13.72,-0.08,-0.58,11400,{"date":1560,"open":1561,"high":1562,"low":1563,"close":1564,"change":1565,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1564},"2026-01-06",14.61,14.62,13.51,13.8,-0.46,-3.23,251700,{"date":1569,"open":1564,"high":1570,"low":1571,"close":1572,"change":1573,"percent_change":1129,"volume":1574,"transactions":9,"vwap":1572},"2026-01-05",14.428,13.76,14.26,1.16,51900,{"date":1576,"open":1577,"high":1578,"low":1579,"close":1538,"change":1580,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1538},"2026-01-02",12.21,13.13,12.16,2.19,20.07,90500,{"date":1584,"open":1585,"high":1585,"low":1586,"close":1587,"change":1588,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1587},"2025-12-31",11.6,10.85,10.91,-0.593,-5.16,202400,{"date":1592,"open":1448,"high":1593,"low":1472,"close":1594,"change":1595,"percent_change":143,"volume":1596,"transactions":9,"vwap":1594},"2025-12-30",11.735,11.503,0.043,23300,{"date":1598,"open":1599,"high":1600,"low":1464,"close":1601,"change":1602,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1601},"2025-12-29",11.56,11.71,11.46,0.01,0.09,43300,{"date":1606,"open":1607,"high":1607,"low":1608,"close":1609,"change":1610,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1609},"2025-12-26",11.89,11.32,11.45,-0.54,-4.5,62900,{"date":1614,"open":1471,"high":1615,"low":1616,"close":1617,"change":1240,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1617},"2025-12-24",12.06,11.93,11.99,-1.48,3500,{"date":1621,"open":1577,"high":1622,"low":1623,"close":1624,"change":665,"percent_change":1625,"volume":1118,"transactions":9,"vwap":1624},"2025-12-23",12.27,12,12.17,-0.98,{"date":1627,"open":1628,"high":1629,"low":1630,"close":1630,"change":1631,"percent_change":1450,"volume":1126,"transactions":9,"vwap":1630},"2025-12-22",12.58,12.66,12.29,-0.168,{"date":1633,"open":1634,"high":1635,"low":1636,"close":1637,"change":1638,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1637},"2025-12-19",12.04,12.49,12.0089998,12.458,1.138,10.05,22400,{"date":1642,"open":1643,"high":1643,"low":1644,"close":1608,"change":1645,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1608},"2025-12-18",12.22,11.27,-0.56,-4.71,33300,{"date":1649,"open":1650,"high":1651,"low":1494,"close":1652,"change":1227,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1652},"2025-12-17",12.33,12.73,11.88,-4.19,38800,{"date":1656,"open":1657,"high":1658,"low":1657,"close":1659,"change":123,"percent_change":1660,"volume":882,"transactions":9,"vwap":1659},"2025-12-16",12.23,12.46,12.4,3.33,{"date":1662,"open":1663,"high":1663,"low":1664,"close":1623,"change":1665,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1623},"2025-12-15",12.87,11.953,-0.774,-6.06,49400,{"date":1669,"open":1670,"high":1671,"low":1672,"close":1673,"change":1674,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1673},"2025-12-12",13.2,13.205,12.694,12.774,-0.406,-3.08,22500,{"date":1678,"open":1679,"high":1680,"low":1681,"close":1680,"change":1260,"percent_change":1682,"volume":1484,"transactions":9,"vwap":1680},"2025-12-11",12.96,13.18,12.8,-3.87,{"date":1684,"open":1685,"high":1686,"low":1687,"close":1517,"change":1304,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1517},"2025-12-10",13.69,13.98,13.611,-2,32600,{"date":1691,"open":1692,"high":1693,"low":1670,"close":1694,"change":1695,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1694},"2025-12-09",13.23,14.35,13.99,0.52,3.86,70900,{"date":1699,"open":1700,"high":1701,"low":1702,"close":1700,"change":1188,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1700},"2025-12-08",13.47,13.59,13.32,3.62,21100,{"date":1706,"open":1707,"high":1708,"low":1709,"close":1502,"change":1710,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1502},"2025-12-05",13.44,13.561,12.95,-0.91,-6.54,51700,{"date":1714,"open":1516,"high":1715,"low":1341,"close":1553,"change":833,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1553},"2025-12-04",14.134,-1.63,21600,{"date":1719,"open":1720,"high":1721,"low":1722,"close":1723,"change":589,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1723},"2025-12-03",13.95,14.27,13.85,14.14,3.51,28500,{"date":1727,"open":1728,"high":1722,"low":1729,"close":1730,"change":1731,"percent_change":200,"volume":1732,"transactions":9,"vwap":1730},"2025-12-02",13.058,13.055,13.66,1.11,65600,{"date":1734,"open":1735,"high":1533,"low":1736,"close":1737,"change":1618,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1737},"2025-12-01",12.72,12.42,12.55,-10.55,131300,{"date":1741,"open":1742,"high":1743,"low":1686,"close":1744,"change":1745,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1744},"2025-11-28",14.5,14.58,14.03,-0.575,-3.94,57900,{"date":1749,"open":1750,"high":1751,"low":1752,"close":1753,"change":1754,"percent_change":542,"volume":1755,"transactions":9,"vwap":1753},"2025-11-26",14.15,14.721,14.07,14.605,0.228,28800,{"date":1757,"open":1758,"high":1759,"low":1760,"close":1761,"change":1762,"percent_change":896,"volume":1763,"transactions":9,"vwap":1761},"2025-11-25",13.947,14.41,13.74,14.377,-0.036,34900,{"date":1765,"open":1766,"high":1767,"low":1768,"close":1769,"change":1770,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1769},"2025-11-24",13.62,14.46,13.42,14.413,1.393,10.7,88300,{"date":1774,"open":1525,"high":1775,"low":1776,"close":1777,"change":1346,"percent_change":985,"volume":1778,"transactions":9,"vwap":1777},"2025-11-21",13.49,12.77,13.02,98200,{"date":1780,"open":1781,"high":1782,"low":1783,"close":1784,"change":442,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1784},"2025-11-20",14.95,14.994,13.75,14.05,-0.64,73200,{"date":1788,"open":1789,"high":1782,"low":1722,"close":1723,"change":1790,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1723},"2025-11-19",14.69,-1.04,-6.85,73100,{"date":1794,"open":1795,"high":1796,"low":1797,"close":1798,"change":1799,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1798},"2025-11-18",14.81,15.32,14.72,15.18,0.86,6.01,84000,{"date":1803,"open":1804,"high":1805,"low":1806,"close":1807,"change":513,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1807},"2025-11-17",14.9,15.41,14.181,14.32,-4.15,107500,{"date":1811,"open":1812,"high":1813,"low":1814,"close":1815,"change":1465,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1815},"2025-11-14",14.93,15.428,14.84,14.94,-1.39,48200,{"date":1819,"open":1820,"high":1821,"low":1822,"close":1823,"change":1824,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1823},"2025-11-13",16.37,16.69,15.04,15.15,-0.85,-5.31,98800,{"date":1828,"open":1829,"high":1829,"low":1830,"close":1831,"change":1304,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1831},"2025-11-12",16.74,15.71,16,-1.72,92700,{"date":1835,"open":1836,"high":1837,"low":1838,"close":1839,"change":1840,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1839},"2025-11-11",16.7,16.799,16.21,16.28,-0.66,-3.9,74100,{"date":1844,"open":1845,"high":1845,"low":1829,"close":1846,"change":1847,"percent_change":1240,"volume":1848,"transactions":9,"vwap":1846},"2025-11-10",17.13,16.94,-0.03,74700,{"date":1850,"open":1851,"high":1852,"low":1853,"close":1854,"change":1855,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1854},"2025-11-07",15.23,17.07,15.045,16.97,1.89,12.53,101000,{"date":1859,"open":1860,"high":1861,"low":1862,"close":1863,"change":533,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1863},"2025-11-06",15.22,15.235,14.835,15.08,-4.13,34700,{"date":1867,"open":1868,"high":1869,"low":1870,"close":1871,"change":1872,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1871},"2025-11-05",15.45,15.84,15.375,15.73,0.77,5.15,43600,{"date":1876,"open":1877,"high":1878,"low":1693,"close":1879,"change":1610,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1879},"2025-11-04",15.16,15.8,14.96,-3.48,212100,{"date":1883,"open":1884,"high":1885,"low":1886,"close":1887,"change":394,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1887},"2025-11-03",16.38,16.43,15.27,15.5,-11.88,147700,{"date":1891,"open":1892,"high":1893,"low":1894,"close":1893,"change":1895,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1893},"2025-10-31",17.45,17.59,17.129,1.03,6.22,31900,{"date":1899,"open":1900,"high":1901,"low":1902,"close":1903,"change":977,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1903},"2025-10-30",17.25,17.3,16.52,16.56,-8.51,132400,{"date":1907,"open":1908,"high":1908,"low":1909,"close":1910,"change":1304,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1910},"2025-10-29",18.35,17.56,18.1,-1.52,60000,{"date":1914,"open":1915,"high":1916,"low":1917,"close":1918,"change":1919,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1918},"2025-10-28",18.86,18.952,18.37,18.38,-0.6,-3.16,86500,{"date":1923,"open":1924,"high":1925,"low":1915,"close":1926,"change":1927,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1926},"2025-10-27",19,19.22,18.98,0.57,3.1,75200,{"date":1931,"open":1932,"high":1932,"low":1933,"close":1934,"change":1603,"percent_change":48,"volume":1935,"transactions":9,"vwap":1934},"2025-10-24",18.54,18.17,18.41,58500,{"date":1937,"open":1910,"high":1938,"low":1939,"close":1940,"change":589,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1940},"2025-10-23",18.443,18.08,18.32,2.69,43100,{"date":1944,"open":1945,"high":1946,"low":1947,"close":1948,"change":1790,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1948},"2025-10-22",17.93,18.02,17.651,17.84,-5.51,94400,{"date":1952,"open":1953,"high":1954,"low":1955,"close":1956,"change":1957,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1956},"2025-10-21",18.29,19.203,18.205,18.88,0.18,0.96,101900,{"date":1961,"open":1962,"high":1963,"low":1964,"close":1965,"change":1966,"percent_change":440,"volume":1967,"transactions":9,"vwap":1965},"2025-10-20",18.77,18.87,18.369,18.7,1.42,90600,{"date":1969,"open":1970,"high":1971,"low":1972,"close":1973,"change":992,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1973},"2025-10-17",17.12,17.5,16.83,17.28,-1.82,144100,{"date":1977,"open":1978,"high":1979,"low":1980,"close":1981,"change":1982,"percent_change":1646,"volume":1983,"transactions":9,"vwap":1981},"2025-10-16",18.64,18.73,17.48,17.6,-0.87,176100,{"date":1985,"open":1986,"high":1987,"low":1988,"close":1989,"change":1159,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1989},"2025-10-15",18.83,19.011999,18.395,18.47,-2.99,92600,{"date":1993,"open":1994,"high":1995,"low":1996,"close":1997,"change":1998,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1997},"2025-10-14",18.52,19.42,18.14,19.040001,-1.18,-5.84,302700,{"date":2002,"open":2003,"high":2004,"low":2005,"close":2006,"change":2007,"percent_change":1443,"volume":2008,"transactions":9,"vwap":2006},"2025-10-13",19.32,20.38,19.269,20.22,-1.47,278600,{"date":2010,"open":2011,"high":2012,"low":2013,"close":2014,"change":1450,"percent_change":2015,"volume":2016,"transactions":9,"vwap":2014},"2025-10-10",23.71,23.77,21.57,21.69,-5.86,508400,{"date":2018,"open":2019,"high":2019,"low":2020,"close":2021,"change":1998,"percent_change":414,"volume":2022,"transactions":9,"vwap":2021},"2025-10-09",23.33,22.591,23.040001,150800,{"date":2024,"open":2025,"high":2026,"low":2027,"close":2028,"change":2029,"percent_change":2030,"volume":2031,"transactions":9,"vwap":2028},"2025-10-08",23.57,24.48,23.4,24.22,0.88,3.77,121400,{"date":2033,"open":2034,"high":2034,"low":2035,"close":2036,"change":2037,"percent_change":2038,"volume":2039,"transactions":9,"vwap":2036},"2025-10-07",24.86,23.25,23.34,-1.75,-6.97,165200,{"date":2041,"open":2042,"high":21,"low":2043,"close":2044,"change":1326,"percent_change":2045,"volume":2046,"transactions":9,"vwap":2044},"2025-10-06",24.49,24.32,25.09,3.29,239000,{"date":2048,"open":2049,"high":2050,"low":2051,"close":2052,"change":108,"percent_change":512,"volume":2053,"transactions":9,"vwap":2052},"2025-10-03",24.19,24.79,23.7,24.29,221700,{"date":2055,"open":2056,"high":2057,"low":2058,"close":2059,"change":55,"percent_change":1873,"volume":2060,"transactions":9,"vwap":2059},"2025-10-02",23.85,24.45,23.43,24.3,301100,{"date":2062,"open":2063,"high":2064,"low":2065,"close":2066,"change":2067,"percent_change":2068,"volume":2069,"transactions":9,"vwap":2066},"2025-10-01",22.84,23.151,22.724,23.11,1.315,6.03,201800,{"date":2071,"open":2072,"high":2073,"low":2074,"close":2075,"change":2076,"percent_change":2077,"volume":2078,"transactions":9,"vwap":2075},"2025-09-30",21.54,21.81,21.21,21.795,-0.184,-0.84,118000,{"date":2080,"open":2013,"high":2081,"low":2082,"close":2083,"change":2084,"percent_change":2085,"volume":2086,"transactions":9,"vwap":2083},"2025-09-29",22.23,21.524,21.979,0.329,1.52,105100,{"date":2088,"open":2089,"high":2090,"low":2091,"close":2092,"change":2093,"percent_change":2094,"volume":2095,"transactions":9,"vwap":2092},"2025-09-26",21.14,21.85,21.059999,21.65,0.41,1.93,45100,{"date":2097,"open":2098,"high":2099,"low":2100,"close":2101,"change":1019,"percent_change":2102,"volume":2103,"transactions":9,"vwap":2101},"2025-09-25",21.77,21.98,20.699,21.24,-6.96,158000,{"date":2105,"open":2106,"high":2107,"low":2108,"close":2106,"change":2109,"percent_change":2110,"volume":2111,"transactions":9,"vwap":2106},"2025-09-24",22.83,23.46,22.713,0.53,2.38,155700,{"date":2113,"open":2114,"high":2063,"low":2115,"close":2116,"change":2117,"percent_change":133,"volume":2000,"transactions":9,"vwap":2116},"2025-09-23",22.7,22.21,22.3,0.147,{"date":2119,"open":2120,"high":2121,"low":2122,"close":2123,"change":2124,"percent_change":2125,"volume":2126,"transactions":9,"vwap":2123},"2025-09-22",22.76,22.795,22.144,22.153,-2.647,-10.67,307900,{"date":2128,"open":2129,"high":2129,"low":2130,"close":2131,"change":2132,"percent_change":2133,"volume":2134,"transactions":9,"vwap":2131},"2025-09-19",25.5,24.64,24.8,-1.57,-5.95,495300,{"date":175,"open":2136,"high":171,"low":2137,"close":2138,"change":840,"percent_change":1785,"volume":2139,"transactions":9,"vwap":2138},26.54,26.2,26.37,658000]