[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HODU":3,"homepage-market-summary":30,"stock-historical-HODU":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"HODU","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 HOOD Bull 2X ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.0647,0.14224,"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},13.36,13.57,14.848,13.29,13,0.36,2.77,212572.846713,35.58,5.98,152156.95280889908,24.9,218,{"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},152157,33170215.71234,-49.92,"2025-11-19",[180,183,193,204,215,226,237,248,258,269,280,291,301,312,323,332,343,353,363,372,382,391,402,413,423,434,444,454,464,473,484,494,504,514,524,535,546,557,566,576,587,598,609,620,630,640,651,662,672,683,693,704,715,726,736,747,757,768,779,788,795,803,812,820,829,837,846,853,862,869,877,884,893,902,910,918,926,934,943,952,959,968,976,985,994,1002,1011,1019,1025,1034,1042,1049,1058,1066,1074,1082,1089,1096,1104,1113,1121,1129,1138,1145,1154,1162,1168,1174,1182,1190,1199,1205,1214,1222,1228,1236,1244,1253,1260,1269,1277,1284,1291,1299,1307,1316,1324,1332,1339,1348,1356,1365,1373,1379,1386,1394,1402,1409,1416,1425,1433,1439,1447,1455,1464,1470,1478,1485,1493,1501,1507,1514,1521,1528,1535,1542,1550,1557,1564,1573,1582,1588,1594,1601,1608,1614,1622,1629,1636,1645,1654,1663,1672,1681,1690,1699,1708,1715,1723,1732,1741,1749,1757,1766,1773,1781,1788,1796,1804,1813,1822,1829,1836,1844,1851,1860,1868,1877,1883,1892,1899,1907,1915,1923,1930,1938,1946,1955,1964,1972,1981,1990,1997,2005,2014,2022,2031,2039],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":181,"vwap":182},1087,14.0177,{"date":184,"open":185,"high":186,"low":187,"close":21,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",13.05,13.6,12.8866,-0.33,-2.48,136994.357559,928,13.2768,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",15.8,15.85,13.1639,13.33,-0.8721,-6.14,323155.626253,1708,14.0346,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",14.84,14.88,13.911,14.2021,-0.0633,-0.44,81478.409983,532,14.2601,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",14.67,15.13,14.19,14.2654,-0.7447,-4.96,59551.490061,473,14.6235,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-25",15.54,15.61,14.64,15.0101,-0.4005,-2.6,84582.436524,627,14.9388,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-24",15.15,16.1,15.06,15.4106,-0.4626,-2.91,51458.075349,543,15.4284,{"date":249,"open":250,"high":251,"low":196,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-23",15.94,16.9,15.8732,-0.4468,-2.74,72122.37807,680,16.4377,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-22",15.86,16.6996,15.84,16.32,0.2256,1.4,78399.768541,551,16.2897,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-21",16.59,16.8399,15.6461,16.0944,0.8644,5.68,166734.546566,1064,16.276,{"date":281,"open":282,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-18",13.725,15.355,13.21,15.23,2.33,18.06,290355.592143,1556,14.5334,{"date":292,"open":293,"high":21,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-17",12.88,12.06,12.9,1.2,10.26,257142.835751,1059,12.5339,{"date":302,"open":303,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-16",13.15,13.18,11.07,11.7,-1.3931,-10.64,306916.35087,1533,11.8198,{"date":313,"open":314,"high":315,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-15",13.46,13.6678,12.1,13.0931,-1.0069,-7.14,179755.550771,927,13.0243,{"date":324,"open":325,"high":326,"low":325,"close":327,"change":328,"percent_change":88,"volume":329,"transactions":330,"vwap":331},"2026-09-14",13.59,14.55,14.1,0.46,69895.749655,496,14.0188,{"date":333,"open":334,"high":335,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-11",13.96,14.53,13.34,13.64,-0.1922,-1.39,191264.712626,828,13.9355,{"date":344,"open":345,"high":346,"low":186,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-10",13.77,14.59,13.8322,-0.5378,-3.74,99449.684576,678,14.0338,{"date":354,"open":355,"high":195,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-09",15.77,14.3,14.37,-0.53,-3.56,189498.470722,856,14.9437,{"date":364,"open":365,"high":365,"low":366,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-08",16.88,14.9,-1.19,-7.4,145521.112355,1062,16.0861,{"date":373,"open":355,"high":374,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-04",16.81,15.571,16.09,-0.77,-4.57,122346.797044,838,16.2008,{"date":383,"open":384,"high":251,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-03",14.13,16.86,4.17,32.86,385601.971886,2226,15.9557,{"date":392,"open":393,"high":394,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-02",11.801,12.7699,11.4901,12.69,0.83,7,80720.777983,522,12.3266,{"date":403,"open":404,"high":405,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-01",12.21,12.64,11.665,11.86,-0.35,-2.87,128390.723501,679,12.3892,{"date":414,"open":415,"high":416,"low":417,"close":404,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-31",11.87,12.33,11.25,0.1396,1.16,85271.478704,574,11.8634,{"date":424,"open":425,"high":426,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-28",13.37,13.55,12.0401,12.0704,-1.3096,-9.79,120745.709429,737,12.4561,{"date":435,"open":186,"high":436,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-27",13.92,12.925,13.38,0.29,2.22,97439.98097,589,13.5626,{"date":445,"open":325,"high":446,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-26",13.9199,13.07,13.09,-0.89,-6.37,77223.547435,485,13.3299,{"date":455,"open":456,"high":457,"low":456,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-25",11.92,14.08,13.98,1.9,15.73,215338.322988,1686,13.0799,{"date":465,"open":295,"high":17,"low":466,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-24",11.9366,12.08,-1.09,-8.28,90314.161319,675,12.7873,{"date":474,"open":475,"high":476,"low":477,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-21",11.54,13.485,11.2,13.17,2.8366,27.45,388200.449188,1973,12.5364,{"date":485,"open":486,"high":486,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-20",11.66,10.037,10.3334,-0.1433,-1.37,181890.562465,874,10.5994,{"date":495,"open":496,"high":417,"low":497,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-19",9.84,9.7991,10.4767,0.8805,9.18,184031.237475,879,10.525,{"date":505,"open":506,"high":507,"low":508,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":235,"vwap":513},"2026-08-18",9.99,10.2205,9.59,9.5962,-1.0571,-9.92,96984.29914,9.892,{"date":515,"open":516,"high":517,"low":518,"close":519,"change":520,"percent_change":265,"volume":521,"transactions":522,"vwap":523},"2026-08-17",10.41,10.785,10.15,10.6533,0.1471,50329.40599,271,10.5674,{"date":525,"open":526,"high":527,"low":528,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-14",11.06,11.1259,10.491685,10.5062,-0.8769,-7.7,105152.747955,963,10.8738,{"date":536,"open":537,"high":538,"low":539,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-13",10.87,11.6,10.8,11.3831,0.9461,9.06,136655.142961,795,11.3012,{"date":547,"open":548,"high":549,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-12",10.83,10.91,10.125516,10.437,0.1294,1.26,74719.606953,452,10.4592,{"date":558,"open":559,"high":560,"low":506,"close":561,"change":562,"percent_change":408,"volume":563,"transactions":564,"vwap":565},"2026-08-11",10.4,10.42,10.3076,-0.0358,82649.6849,336,10.1967,{"date":567,"open":568,"high":559,"low":569,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-10",10.11,9.93,10.3434,0.2656,2.64,78749.753214,414,10.1508,{"date":577,"open":578,"high":579,"low":580,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-07",10.04,10.56,9.91,10.0778,0.5133,5.37,191268.018736,730,10.163,{"date":588,"open":589,"high":590,"low":591,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-06",9.5,9.95,9.44,9.5645,-0.4555,-4.55,139089.156117,448,9.6445,{"date":599,"open":600,"high":601,"low":602,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-08-05",10.22,10.55,9.92,10.02,-0.1542,-1.52,76429.745616,716,10.2293,{"date":610,"open":611,"high":612,"low":613,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-08-04",9.98,10.5575,9.48,10.1742,0.6592,6.93,208616.989788,952,9.8727,{"date":621,"open":622,"high":580,"low":623,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-08-03",8.71,8.5,9.515,0.775,8.87,307717.627477,783,9.273,{"date":631,"open":632,"high":633,"low":634,"close":635,"change":112,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-31",8.76,9.25,8.2,8.74,-0.11,171942.657104,844,8.6923,{"date":641,"open":642,"high":643,"low":644,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-30",9.51,9.72,8.66,8.75,-0.6432,-6.85,283615.254263,1139,9.0777,{"date":652,"open":653,"high":654,"low":655,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-29",10.01,10.18,9.2325,9.3932,-0.7081,-7.01,133230.627747,853,9.4793,{"date":663,"open":578,"high":664,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-28",10.31,9.1,10.1013,-0.6401,-5.96,82535.494779,633,9.7016,{"date":673,"open":674,"high":675,"low":676,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-27",11.14,11.5799,10.2304,10.7414,0.132,1.24,102976.588411,429,10.6881,{"date":684,"open":685,"high":686,"low":654,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-24",11.75,11.82,10.6094,-1.6134,-13.2,115719.593342,713,10.7248,{"date":694,"open":695,"high":696,"low":697,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-23",12.19,12.76,11.67,12.2228,-0.7238,-5.59,41751.7416,381,12.2823,{"date":705,"open":706,"high":707,"low":708,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-22",13.01,13.5299,12.89,12.9466,-0.4963,-3.69,55074.961868,372,13.143,{"date":716,"open":717,"high":718,"low":719,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":724,"vwap":725},"2026-07-21",12.57,13.82,12.53,13.4429,1.7029,14.51,111629.6188,528,13.3749,{"date":727,"open":728,"high":728,"low":729,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":734,"vwap":735},"2026-07-20",12.44,11.62,11.74,-0.15,-1.26,55064.2556,432,12.0211,{"date":737,"open":738,"high":739,"low":740,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":745,"vwap":746},"2026-07-17",12.23,12.945,11.175,11.89,-1.5766,-11.71,107655.1422,841,12.1084,{"date":748,"open":749,"high":195,"low":750,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":755,"vwap":756},"2026-07-16",15.72,13.44,13.4666,-2.6367,-16.37,139628.300148,1077,14.2976,{"date":758,"open":759,"high":760,"low":761,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":766,"vwap":767},"2026-07-15",16,16.38,15.245,16.1033,0.5733,3.69,115287.9908,885,15.9348,{"date":769,"open":770,"high":771,"low":772,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":777,"vwap":778},"2026-07-14",15.04,15.604,14.46,15.53,0.89,6.08,99191.52427,718,15.1173,{"date":780,"open":206,"high":781,"low":782,"close":230,"change":783,"percent_change":784,"volume":785,"transactions":786,"vwap":787},"2026-07-13",15.6,14.41,-0.58,-3.81,79384.067086,775,14.8761,{"date":789,"open":790,"high":790,"low":782,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-07-10",17.27,15.22,-0.867,-5.39,171500,{"date":796,"open":71,"high":797,"low":798,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-07-09",16.743,15.17,16.087,0.427,2.73,132800,{"date":804,"open":805,"high":806,"low":807,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-07-08",14.92,15.81,14.45,15.66,0.2,1.29,157000,{"date":813,"open":263,"high":814,"low":815,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-07-07",16.82,15.405,15.46,-1.366,-8.12,154300,{"date":821,"open":822,"high":823,"low":824,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-07-06",15.225,17.09,15.05,16.826,1.319,8.51,253600,{"date":830,"open":229,"high":831,"low":832,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-07-02",17.415,15.08,15.507,1.074,7.44,367000,{"date":838,"open":839,"high":840,"low":841,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-07-01",12.65,14.62,12.585,14.433,2.073,16.77,161500,{"date":847,"open":848,"high":185,"low":738,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-06-30",12.92,12.36,-0.382,-3,108300,{"date":854,"open":855,"high":856,"low":857,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-06-29",12.43,12.98,11.885,12.742,0.724,6.02,72400,{"date":863,"open":864,"high":316,"low":864,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-06-26",10.69,12.018,1.239,11.49,117200,{"date":870,"open":294,"high":871,"low":872,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-06-25",12.13,10.64,10.779,-0.911,-7.79,159000,{"date":878,"open":448,"high":879,"low":880,"close":881,"change":882,"percent_change":743,"volume":883,"transactions":9,"vwap":881},"2026-06-24",13.43,11.5,11.69,-1.55,204100,{"date":885,"open":886,"high":887,"low":888,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-06-23",12.84,13.95,12.75,13.24,-0.704,-5.05,299800,{"date":894,"open":895,"high":896,"low":897,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-06-22",14.6,15.725,13.87,13.944,-0.676,-4.62,299900,{"date":903,"open":904,"high":905,"low":906,"close":840,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":840},"2026-06-18",14.57,14.91,13.42,0.759,5.48,341900,{"date":911,"open":912,"high":913,"low":912,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-06-17",11.65,15.205,13.861,2.071,17.57,642200,{"date":919,"open":920,"high":447,"low":921,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-06-16",12.73,11.3,11.79,-0.4,-3.28,228300,{"date":927,"open":928,"high":929,"low":930,"close":695,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":695},"2026-06-15",12.37,12.8,12.04,1.17,10.62,297800,{"date":935,"open":936,"high":937,"low":938,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-06-12",10.99,11.655,10.36,11.02,0.21,1.94,231900,{"date":944,"open":945,"high":946,"low":947,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-06-11",9.675,11.09,9.39,10.81,1.298,13.65,377700,{"date":953,"open":954,"high":579,"low":954,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-06-10",9.07,9.512,0.557,6.22,258300,{"date":960,"open":961,"high":962,"low":963,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-06-09",9.4,9.884,7.925,8.955,-0.284,-3.07,357400,{"date":969,"open":970,"high":971,"low":972,"close":973,"change":974,"percent_change":975,"volume":828,"transactions":9,"vwap":973},"2026-06-08",9.09,9.35,8.79,9.239,0.522,5.99,{"date":977,"open":978,"high":979,"low":980,"close":981,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2026-06-05",9.65,9.775,8.04,8.717,-1.327,-13.21,533000,{"date":986,"open":987,"high":988,"low":989,"close":990,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":990},"2026-06-04",8.94,10.091,8.86,10.044,1.194,13.49,335400,{"date":995,"open":996,"high":996,"low":997,"close":998,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":998},"2026-06-03",9.76,8.77,8.85,-1.22,-12.12,224500,{"date":1003,"open":1004,"high":1005,"low":1006,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-06-02",10.25,10.37,9.629,10.07,-0.637,-5.95,214600,{"date":1012,"open":1013,"high":1014,"low":1015,"close":1016,"change":1017,"percent_change":531,"volume":1018,"transactions":9,"vwap":1016},"2026-06-01",10.53,11.08,9.455,10.707,-0.893,565700,{"date":1020,"open":1021,"high":538,"low":947,"close":538,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":538},"2026-05-29",9.74,2.142,22.65,717300,{"date":1026,"open":1027,"high":1028,"low":1029,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-05-28",7.49,9.485,7.2,9.458,1.733,22.43,474900,{"date":1035,"open":1036,"high":1037,"low":1029,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-05-27",7.27,7.81,7.725,0.398,5.43,195600,{"date":1043,"open":835,"high":1044,"low":1029,"close":1045,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1045},"2026-05-26",7.682,7.327,0.096,1.33,102600,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2026-05-22",7.74,7.79,7.15,7.231,-0.486,-6.3,200200,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1063,"change":1064,"percent_change":328,"volume":1065,"transactions":9,"vwap":1063},"2026-05-21",7.58,7.87,7.47,7.717,0.035,106700,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1044,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1044},"2026-05-20",7.53,7.775,7.28,0.314,4.26,176000,{"date":1075,"open":1076,"high":1076,"low":1077,"close":1078,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1078},"2026-05-19",7.67,7.175,7.368,-0.622,-7.78,210400,{"date":1083,"open":1051,"high":1084,"low":1085,"close":1086,"change":1087,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1086},"2026-05-18",8.55,7.65,7.99,0,242400,{"date":1090,"open":1091,"high":1091,"low":1092,"close":1086,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1086},"2026-05-15",8.29,7.861,-0.792,-9.02,207300,{"date":1097,"open":1061,"high":1098,"low":1099,"close":1100,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1100},"2026-05-14",9.019,7.64,8.782,0.812,10.19,283400,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1109,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1109},"2026-05-13",7.96,8.13,7.7,7.97,-0.3,-3.63,138700,{"date":1114,"open":827,"high":1115,"low":1116,"close":1117,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1117},"2026-05-12",8.58,7.91,8.27,-0.57,-6.45,350300,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1126,"change":132,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1126},"2026-05-11",8.02,8.89,7.61,8.84,9.68,305600,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1134,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1134},"2026-05-08",7.9,8.08,7.48,8.06,0.13,1.64,190800,{"date":1139,"open":827,"high":827,"low":1140,"close":1141,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1141},"2026-05-07",7.76,7.93,-0.596,-6.99,371400,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1150,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1150},"2026-05-06",8.3,8.592,7.92,8.526,0.416,5.13,266900,{"date":1155,"open":1156,"high":1157,"low":1086,"close":1158,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1158},"2026-05-05",8.18,8.37,8.11,0.09,1.12,279500,{"date":1163,"open":1099,"high":1164,"low":1099,"close":1123,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1123},"2026-05-04",8.339,0.58,7.8,379300,{"date":1169,"open":1133,"high":1051,"low":1170,"close":835,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":835},"2026-05-01",7.32,0.15,2.06,394900,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1179,"change":142,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1179},"2026-04-30",6.95,7.447,6.91,7.29,4.59,333600,{"date":1183,"open":1184,"high":1062,"low":1185,"close":1186,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1186},"2026-04-29",7.12,6.67,6.97,-2.49,-26.32,1048000,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1195,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1195},"2026-04-28",9.41,9.7,9.22,9.46,-0.47,-4.73,495100,{"date":1200,"open":653,"high":1201,"low":1193,"close":569,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":569},"2026-04-27",10.3,-0.169,-1.67,249600,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1210,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1210},"2026-04-24",10.14,10.147,9.67,10.099,0.279,2.84,232300,{"date":1215,"open":1216,"high":548,"low":1217,"close":1218,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1218},"2026-04-23",10.57,9.36,9.82,-1.25,-11.29,348000,{"date":1223,"open":921,"high":1224,"low":548,"close":305,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":305},"2026-04-22",11.42,0.507,4.8,211100,{"date":1229,"open":1230,"high":1231,"low":1013,"close":1232,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1232},"2026-04-21",11.755,11.83,10.563,-1.257,-10.63,410100,{"date":1237,"open":1238,"high":1239,"low":1240,"close":686,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":686},"2026-04-20",11.38,12.119,11.04,0.11,0.94,267900,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1249,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1249},"2026-04-17",11.56,12.336,11.46,11.71,0.97,9.03,494000,{"date":1254,"open":1255,"high":921,"low":1256,"close":1257,"change":731,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1257},"2026-04-16",11.28,10.05,10.74,-1.38,494600,{"date":1261,"open":1262,"high":1263,"low":1264,"close":1265,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1265},"2026-04-15",9.965,10.92,9.58,10.89,1.87,20.73,713000,{"date":1270,"open":1271,"high":1272,"low":1271,"close":1273,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1273},"2026-04-14",8.24,9.04,9.02,1.567,21.03,416900,{"date":1278,"open":1279,"high":1133,"low":1280,"close":1281,"change":1282,"percent_change":616,"volume":1283,"transactions":9,"vwap":1281},"2026-04-13",6.75,6.69,7.453,0.483,217500,{"date":1285,"open":1053,"high":1286,"low":1287,"close":1186,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1186},"2026-04-10",7.289,6.8,-0.202,-2.82,91000,{"date":1292,"open":1293,"high":1125,"low":1294,"close":1295,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1295},"2026-04-09",7.52,6.919,7.172,-0.378,-5.01,106300,{"date":1300,"open":1301,"high":1302,"low":835,"close":1303,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1303},"2026-04-08",8.59,8.68,7.55,0.463,6.53,208200,{"date":1308,"open":1309,"high":1310,"low":1311,"close":1312,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1312},"2026-04-07",6.79,7.106,6.5,7.087,-0.022,-0.31,100500,{"date":1317,"open":1318,"high":1319,"low":1176,"close":1320,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1320},"2026-04-06",7.07,7.317,7.109,0.159,2.29,79900,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1176,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1176},"2026-04-02",6.58,7.06,6.295,-0.26,-3.61,114900,{"date":1333,"open":1334,"high":1334,"low":1335,"close":1336,"change":1337,"percent_change":286,"volume":1338,"transactions":9,"vwap":1336},"2026-04-01",7.465,7.02,7.21,0.164,87700,{"date":1340,"open":1341,"high":1342,"low":1343,"close":1344,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1344},"2026-03-31",6.37,7.055,6.29,7.046,0.785,12.54,99700,{"date":1349,"open":1350,"high":1351,"low":26,"close":1352,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1352},"2026-03-30",6.6,6.78,6.261,-0.174,-2.7,60800,{"date":1357,"open":1358,"high":1359,"low":1360,"close":1361,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1361},"2026-03-27",6.98,7.03,6.42,6.435,-0.905,-12.33,72900,{"date":1366,"open":1367,"high":1368,"low":1369,"close":1370,"change":1371,"percent_change":200,"volume":1372,"transactions":9,"vwap":1370},"2026-03-26",7.5,7.969,7.23,7.34,-0.48,71100,{"date":1374,"open":1038,"high":1375,"low":1038,"close":1376,"change":1377,"percent_change":1256,"volume":1378,"transactions":9,"vwap":1376},"2026-03-25",8.23,7.82,0.714,58400,{"date":1380,"open":1381,"high":1085,"low":1382,"close":1310,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1310},"2026-03-24",7.57,7.04,-0.804,-10.16,69600,{"date":1387,"open":1388,"high":1389,"low":1390,"close":1116,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1116},"2026-03-23",7.83,8.15,7.72,0.316,4.16,54800,{"date":1395,"open":1396,"high":1397,"low":1398,"close":1399,"change":1400,"percent_change":1094,"volume":1401,"transactions":9,"vwap":1399},"2026-03-20",8.1,8.17,7.401,7.594,-0.753,79200,{"date":1403,"open":1404,"high":1084,"low":1388,"close":1405,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1405},"2026-03-19",8,8.347,-0.173,-2.03,44000,{"date":1410,"open":1411,"high":542,"low":1412,"close":1412,"change":1413,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1412},"2026-03-18",8.83,8.52,-0.574,-6.31,32100,{"date":1417,"open":1418,"high":1419,"low":1420,"close":1421,"change":1422,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1421},"2026-03-17",8.7,9.17,8.64,9.094,0.474,5.5,47100,{"date":1426,"open":1084,"high":1427,"low":1428,"close":1429,"change":1430,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1429},"2026-03-16",8.72,8.38,8.62,0.42,5.12,88000,{"date":1434,"open":1273,"high":1435,"low":1132,"close":634,"change":1436,"percent_change":1437,"volume":1438,"transactions":9,"vwap":634},"2026-03-13",9.185,-0.657,-7.42,99600,{"date":1440,"open":1441,"high":1442,"low":1302,"close":1443,"change":1444,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1443},"2026-03-12",9.14,9.16,8.857,-0.614,-6.48,55000,{"date":1448,"open":1449,"high":1450,"low":1451,"close":1452,"change":1453,"percent_change":147,"volume":1454,"transactions":9,"vwap":1452},"2026-03-11",9.32,9.721,9.021,9.471,0.036,66300,{"date":1456,"open":1457,"high":1458,"low":1459,"close":1460,"change":1461,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1460},"2026-03-10",9.87,9.96,9.29,9.435,-0.215,-2.23,79000,{"date":1465,"open":997,"high":1466,"low":997,"close":978,"change":1467,"percent_change":1468,"volume":1469,"transactions":9,"vwap":978},"2026-03-09",9.71,0.53,5.81,86400,{"date":1471,"open":1192,"high":1472,"low":1473,"close":1474,"change":1475,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1474},"2026-03-06",9.526,8.99,9.12,-0.873,-8.74,80900,{"date":1479,"open":560,"high":1480,"low":613,"close":1481,"change":1482,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1481},"2026-03-05",11,9.993,-0.434,-4.16,126200,{"date":1486,"open":1487,"high":1488,"low":1458,"close":1489,"change":1490,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1489},"2026-03-04",10,10.82,10.427,1.454,16.2,142600,{"date":1494,"open":1495,"high":1496,"low":1132,"close":1497,"change":1498,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1497},"2026-03-03",8.49,9.26,8.973,-0.677,-7.02,84900,{"date":1502,"open":1503,"high":1504,"low":1503,"close":978,"change":1505,"percent_change":1376,"volume":1506,"transactions":9,"vwap":978},"2026-03-02",8.32,9.819,0.7,53700,{"date":1508,"open":1509,"high":947,"low":622,"close":1510,"change":1511,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1510},"2026-02-27",9.23,8.95,-0.904,-9.17,43800,{"date":1515,"open":1509,"high":1516,"low":1194,"close":1517,"change":1518,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1517},"2026-02-26",9.89,9.854,0.456,4.85,53300,{"date":1522,"open":1449,"high":624,"low":1523,"close":1524,"change":1525,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1524},"2026-02-25",8.771,9.398,0.944,11.17,97200,{"date":1529,"open":1149,"high":1084,"low":1530,"close":1531,"change":1532,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1531},"2026-02-24",7.529,8.454,0.363,4.49,48600,{"date":1536,"open":635,"high":998,"low":1537,"close":1538,"change":1539,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1538},"2026-02-23",8.025,8.091,-1.048,-11.47,62100,{"date":1543,"open":1510,"high":1544,"low":1545,"close":1546,"change":1547,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1546},"2026-02-20",9.55,8.9,9.139,0.109,1.21,76300,{"date":1551,"open":1552,"high":1553,"low":1554,"close":1251,"change":1555,"percent_change":1160,"volume":1556,"transactions":9,"vwap":1251},"2026-02-19",8.65,9.145,8.63,0.1,43600,{"date":1558,"open":1559,"high":1560,"low":1559,"close":1561,"change":1562,"percent_change":449,"volume":1563,"transactions":9,"vwap":1561},"2026-02-18",8.81,9.655,8.93,-0.08,71500,{"date":1565,"open":1566,"high":1567,"low":1568,"close":1569,"change":1570,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1569},"2026-02-17",8.82,9.3,8.4,9.01,-0.12,-1.31,84700,{"date":1574,"open":1575,"high":1576,"low":1577,"close":1578,"change":1579,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1578},"2026-02-13",8.31,9.37,8.164,9.13,1.1,13.7,129200,{"date":1583,"open":653,"high":653,"low":1131,"close":1584,"change":1585,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1584},"2026-02-12",8.03,-1.75,-17.89,163300,{"date":1589,"open":580,"high":297,"low":972,"close":1590,"change":1591,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1590},"2026-02-11",9.78,-2.167,-18.14,317800,{"date":1595,"open":1231,"high":1596,"low":1231,"close":1597,"change":1598,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1597},"2026-02-10",12.61,11.947,-0.25,-2.05,130400,{"date":1602,"open":729,"high":1603,"low":1604,"close":1605,"change":1606,"percent_change":1441,"volume":1607,"transactions":9,"vwap":1605},"2026-02-09",12.701,11.31,12.197,1.021,86800,{"date":1609,"open":569,"high":880,"low":602,"close":1610,"change":1611,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1610},"2026-02-06",11.176,2.416,27.58,92800,{"date":1615,"open":1616,"high":1617,"low":1618,"close":632,"change":1619,"percent_change":1620,"volume":1621,"transactions":9,"vwap":632},"2026-02-05",10.225,10.51,8.61,-2.13,-19.56,50500,{"date":1623,"open":1624,"high":1624,"low":1625,"close":1265,"change":1626,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1265},"2026-02-04",12.27,10.09,-1.94,-15.12,82900,{"date":1630,"open":426,"high":426,"low":1631,"close":1632,"change":1633,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1632},"2026-02-03",12.17,12.83,-0.88,-6.42,54600,{"date":1637,"open":1638,"high":1639,"low":1640,"close":1641,"change":1642,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1641},"2026-02-02",15.68,15.76,13.28,13.71,-3.239,-19.11,70800,{"date":1646,"open":1647,"high":1648,"low":1649,"close":1650,"change":1651,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1650},"2026-01-30",17.96,18.53,16.915,16.949,-0.641,-3.64,20500,{"date":1655,"open":1656,"high":1657,"low":1658,"close":1659,"change":1660,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1659},"2026-01-29",18.48,18.54,16.96,17.59,-0.82,-4.45,50100,{"date":1664,"open":1665,"high":1666,"low":1667,"close":1668,"change":1669,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1668},"2026-01-28",19.1,19.69,18.38,18.41,-0.55,-2.9,59600,{"date":1673,"open":1674,"high":1675,"low":1676,"close":1677,"change":1678,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1677},"2026-01-27",20.040001,20.18,18.916,18.96,-0.742,-3.77,39900,{"date":1682,"open":1683,"high":1684,"low":1685,"close":1686,"change":1687,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1686},"2026-01-26",19.11,20.23,18.94,19.702,-0.003,-0.02,28100,{"date":1691,"open":1692,"high":1693,"low":1694,"close":1695,"change":1696,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1695},"2026-01-23",19.6,21,19.59,19.705,0.268,1.38,30900,{"date":1700,"open":1701,"high":1702,"low":1703,"close":1704,"change":1705,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1704},"2026-01-22",19.87,20.135,19.08,19.437,0.037,0.19,18800,{"date":1709,"open":1710,"high":1711,"low":1703,"close":1712,"change":107,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1712},"2026-01-21",19.28,20.24,19.4,0.31,54300,{"date":1716,"open":1703,"high":1717,"low":1718,"close":1719,"change":1720,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1719},"2026-01-20",20.235,18.92,19.34,-1.103,-5.4,92000,{"date":1724,"open":1725,"high":1726,"low":1727,"close":1728,"change":1729,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1728},"2026-01-16",21.36,21.45,19.765,20.443,-0.681,-3.22,69000,{"date":1733,"open":1734,"high":1735,"low":1736,"close":1737,"change":1738,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1737},"2026-01-15",23.995,24.36,21.032,21.124,-3.926,-15.67,90600,{"date":1742,"open":1743,"high":1744,"low":1745,"close":1746,"change":731,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1746},"2026-01-14",25.4,25.49,23.81,25.049999,-0.6,31600,{"date":1750,"open":1751,"high":1752,"low":1753,"close":1754,"change":102,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1754},"2026-01-13",24.08,25.25,23.98,25.2,4.18,18200,{"date":1758,"open":1759,"high":1760,"low":1761,"close":1762,"change":1763,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1762},"2026-01-12",23.01,24.985,23,24.19,0.95,4.09,38700,{"date":1767,"open":1751,"high":1768,"low":1769,"close":1770,"change":1771,"percent_change":1118,"volume":1772,"transactions":9,"vwap":1770},"2026-01-09",24.33,23.14,23.24,-0.133,28600,{"date":1774,"open":1775,"high":1776,"low":1777,"close":1778,"change":1498,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1778},"2026-01-08",23.57,24.055,22.94,23.373,-2.81,19000,{"date":1782,"open":1783,"high":1783,"low":1784,"close":1785,"change":1599,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1785},"2026-01-07",25.39,23.87,24.049999,-7.85,37100,{"date":1789,"open":1790,"high":1790,"low":1791,"close":1792,"change":1793,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1792},"2026-01-06",27.22,24.53,26.1,-0.633,-2.37,12700,{"date":1797,"open":65,"high":1798,"low":1799,"close":1800,"change":1801,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1800},"2026-01-05",26.76,24.62,26.733,3.339,14.27,15700,{"date":1805,"open":1806,"high":1807,"low":1808,"close":1809,"change":1810,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1809},"2026-01-02",22.4,23.516,21.815,23.394,0.752,3.32,9300,{"date":1814,"open":1815,"high":1816,"low":1817,"close":1818,"change":1819,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1818},"2025-12-31",23.29,23.43,22.611,22.642,-0.928,-3.94,8400,{"date":1823,"open":1824,"high":1825,"low":1775,"close":1775,"change":1826,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1775},"2025-12-30",24.29,24.85,-0.92,-3.76,13000,{"date":1830,"open":1831,"high":1832,"low":1785,"close":1833,"change":188,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1833},"2025-12-29",24.32,25.075001,24.49,-1.33,9200,{"date":1837,"open":1838,"high":1838,"low":1839,"close":1840,"change":1841,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1840},"2025-12-26",25.88,24.71,24.82,-0.99,-3.84,9400,{"date":1845,"open":1744,"high":1846,"low":1847,"close":1846,"change":1848,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1846},"2025-12-24",25.81,25.23,0.03,0.12,11900,{"date":1852,"open":1853,"high":1854,"low":1855,"close":1856,"change":1857,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1856},"2025-12-23",25.5,25.98,24.26,25.78,-0.948,-3.55,40100,{"date":1861,"open":1862,"high":1863,"low":1864,"close":1865,"change":1866,"percent_change":1867,"volume":1680,"transactions":9,"vwap":1865},"2025-12-22",27,27.42,26.35,26.728,0.458,1.74,{"date":1869,"open":1870,"high":1871,"low":1872,"close":1873,"change":1874,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1873},"2025-12-19",25.71,26.989,25.301,26.27,1.65,6.7,32900,{"date":1878,"open":1879,"high":1880,"low":1799,"close":1799,"change":1881,"percent_change":286,"volume":1882,"transactions":9,"vwap":1799},"2025-12-18",26.74,27.3,0.56,31200,{"date":1884,"open":1885,"high":1886,"low":1887,"close":1888,"change":1889,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1888},"2025-12-17",26.37,27.796,24,24.059999,-1.5,-5.87,56200,{"date":1893,"open":1894,"high":1895,"low":1894,"close":1896,"change":1897,"percent_change":1898,"volume":1850,"transactions":9,"vwap":1896},"2025-12-16",24.527,26.063,25.56,1.71,7.17,{"date":1900,"open":1901,"high":1901,"low":1902,"close":1903,"change":1904,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1903},"2025-12-15",25.812,23.46,23.85,-1.93,-7.49,53900,{"date":1908,"open":1909,"high":1910,"low":1911,"close":1856,"change":1912,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1856},"2025-12-12",28.27,28.34,25.16,-1.711,-6.22,34100,{"date":1916,"open":1917,"high":1917,"low":1918,"close":1919,"change":1920,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1919},"2025-12-11",31.24,27.15,27.491,-6.309,-18.67,59200,{"date":1924,"open":1925,"high":1926,"low":1925,"close":1927,"change":1135,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1927},"2025-12-10",32.8,34.32,33.8,0.39,25900,{"date":1931,"open":1932,"high":25,"low":1933,"close":1934,"change":1935,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1934},"2025-12-09",32.95,32.94,33.67,-0.268,-0.79,34800,{"date":1939,"open":1940,"high":1941,"low":1942,"close":1943,"change":1944,"percent_change":1305,"volume":1945,"transactions":9,"vwap":1943},"2025-12-08",32.448,34.709,31.93,33.938,2.079,49300,{"date":1947,"open":1948,"high":1949,"low":1950,"close":1951,"change":1952,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1951},"2025-12-05",33.054001,33.099998,31.228,31.859,-2.593,-7.53,48000,{"date":1956,"open":1957,"high":1958,"low":1959,"close":1960,"change":1961,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1960},"2025-12-04",32.68,34.472,32.673,34.452,1.641,5,15400,{"date":1965,"open":1966,"high":1967,"low":1968,"close":1969,"change":1970,"percent_change":738,"volume":1971,"transactions":9,"vwap":1969},"2025-12-03",29.24,33.09,28.66,32.811,3.575,32800,{"date":1973,"open":1974,"high":1975,"low":1976,"close":1977,"change":1978,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1977},"2025-12-02",29.305,30.61,29.0030003,29.236,1.267,4.53,21500,{"date":1982,"open":1983,"high":1984,"low":1985,"close":1986,"change":1987,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1986},"2025-12-01",28.08,28.42,26.105,27.969,-2.506,-8.22,23900,{"date":1991,"open":1992,"high":1993,"low":1994,"close":1995,"change":1996,"percent_change":1848,"volume":1795,"transactions":9,"vwap":1995},"2025-11-28",30.42,30.89,30.12,30.475,0.009,{"date":1998,"open":1999,"high":2000,"low":1999,"close":2001,"change":2002,"percent_change":2003,"volume":2004,"transactions":9,"vwap":2001},"2025-11-26",27.56,30.65,30.466,5.469,21.88,19500,{"date":2006,"open":2007,"high":2008,"low":2009,"close":2010,"change":2011,"percent_change":2012,"volume":2013,"transactions":9,"vwap":2010},"2025-11-25",23.7,25.3,22.38,24.997,0.215,0.87,9900,{"date":2015,"open":2016,"high":2017,"low":2018,"close":2017,"change":2019,"percent_change":2020,"volume":2021,"transactions":9,"vwap":2017},"2025-11-24",23.15,24.782,23.040001,3.139,14.5,6700,{"date":2023,"open":2024,"high":2025,"low":2026,"close":2027,"change":2028,"percent_change":2029,"volume":2030,"transactions":9,"vwap":2027},"2025-11-21",21.78,22.68,20.98,21.643,0.428,2.02,18300,{"date":2032,"open":2033,"high":2033,"low":2034,"close":2035,"change":2036,"percent_change":2037,"volume":2038,"transactions":9,"vwap":2035},"2025-11-20",28.119,20.78,21.215,-5.464,-20.48,24000,{"date":178,"open":2040,"high":2041,"low":2042,"close":2043,"change":2044,"percent_change":2045,"volume":2046,"transactions":9,"vwap":2043},25.22,26.83,24.984,26.679,1.459,5.79,6500]