[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IREZ":3,"homepage-market-summary":26,"stock-historical-IREZ":168},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"IREZ","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},"Tradr 2X Short IREN Daily 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},9.34,9.32,9.75,8.325,9.89,-0.55,-5.56,2223075.262886,40.44,4.07,3911241.2421518695,14.5,176,{"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":175},1000,{"period_high":21,"period_low":22,"average_volume":171,"total_volume":172,"period_return":173,"latest_close":13,"start_date":174,"end_date":5},3911241,688378458.618729,-64.99,"2026-01-22",[176,179,188,199,210,221,232,243,254,264,275,284,295,305,315,326,336,347,357,366,376,387,398,409,420,430,440,451,461,472,483,494,504,515,525,535,546,556,567,577,587,597,606,617,628,638,648,659,669,680,689,700,709,719,730,740,751,762,772,783,790,798,806,815,823,831,839,847,856,865,874,883,891,899,908,917,926,935,943,950,956,964,972,980,988,995,1002,1009,1015,1021,1029,1037,1043,1050,1057,1064,1071,1079,1088,1095,1102,1108,1115,1123,1131,1140,1148,1157,1165,1173,1182,1190,1198,1207,1215,1223,1231,1238,1244,1251,1260,1269,1277,1286,1294,1301,1309,1318,1325,1334,1343,1352,1360,1368,1376,1382,1389,1398,1405,1412,1421,1430,1438,1446,1455,1463,1472,1480,1489,1498,1507,1515,1523,1529,1537,1545,1552,1561,1570,1579,1588,1596,1604,1611,1620,1629,1636,1645,1654,1661,1670,1677,1686,1695,1703,1711],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":18,"percent_change":19,"volume":20,"transactions":177,"vwap":178},8405,8.902,{"date":180,"open":181,"high":182,"low":15,"close":17,"change":183,"percent_change":184,"volume":185,"transactions":186,"vwap":187},"2026-10-01",9.83,10.535,0.09,0.92,1999879.266895,8726,10.1182,{"date":189,"open":190,"high":191,"low":192,"close":193,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-09-30",9.22,9.9099,9.12,9.8,0.26,2.73,1777713.295603,8285,9.6475,{"date":200,"open":201,"high":202,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-29",9.02,9.7351,8.9,9.54,0.14,1.49,2387230.671647,9302,9.4466,{"date":211,"open":212,"high":213,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-28",8.78,9.41,8.55,9.4,0.94,11.11,1890847.56982,7182,9.0909,{"date":222,"open":223,"high":224,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-25",7.75,8.71,7.71,8.46,0.67,8.6,4703035.007345,16398,8.4506,{"date":233,"open":234,"high":235,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-24",7.87,8.105,7.4201,7.79,0.3,4.01,4289723.591277,15327,7.8145,{"date":244,"open":245,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-23",7.21,7.51,6.83,7.49,0.45,6.39,3830307.952059,8067,7.1429,{"date":255,"open":256,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-22",7.6,6.815,7.04,-0.43,-5.76,3256760.026668,8865,7.1366,{"date":265,"open":266,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-21",7.27,7.74,6.9716,7.47,-0.16,-2.1,3031724.955204,7701,7.3104,{"date":276,"open":277,"high":201,"low":278,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-18",8.5,7.63,-1.32,-14.75,4364126.371813,11124,8.2719,{"date":285,"open":286,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-17",8.1,9.45,7.81,8.95,-0.4,-4.28,2340159.318918,10081,8.8005,{"date":296,"open":287,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-16",9.85,8.75,9.35,-0.5,-5.08,3567213.491295,10835,9.2207,{"date":306,"open":307,"high":308,"low":309,"close":297,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-15",9.44,10.1,9.25,0.68,7.42,1408517.810642,4772,9.7732,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-14",9.66,9.73,8.6951,9.17,0.28,3.15,3934061.358371,12950,9.1392,{"date":327,"open":214,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-11",9.11,8.38,8.89,-0.07,-0.78,1545688.047353,6638,8.7555,{"date":337,"open":338,"high":339,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-10",8.87,9.045,8.165,8.96,0.62,7.43,3435593.001168,10312,8.6946,{"date":348,"open":349,"high":350,"low":225,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-09",7.86,8.43,8.34,0.53,6.79,3085489.339001,8252,8.175,{"date":358,"open":359,"high":359,"low":360,"close":288,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-08",8.19,6.91,-0.87,-10.02,5300806.419123,16537,7.5793,{"date":367,"open":368,"high":369,"low":370,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-04",10.45,10.46,8.68,-1.52,-14.9,3552724.43328,11029,9.3852,{"date":377,"open":378,"high":379,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-03",11.49,11.6565,10.11,10.2,-1.12,-9.89,1995413.915697,6301,10.6335,{"date":388,"open":389,"high":390,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-02",14.05,14.1,11.28,11.32,-2.01,-15.08,2531030.168013,8784,12.1247,{"date":399,"open":400,"high":401,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-01",13.98,14.535,13.0501,13.33,0.21,1.6,1299777.896435,4615,13.5888,{"date":410,"open":411,"high":412,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-31",14.27,14.43,12.97,13.12,-1.38,-9.52,962700.026878,4645,13.8564,{"date":421,"open":422,"high":423,"low":424,"close":24,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-28",13.29,14.87,13.03,2.87,24.68,2308070.085081,9463,14.0261,{"date":431,"open":432,"high":433,"low":434,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":355,"vwap":439},"2026-08-27",11.43,11.69,11,11.63,-0.57,-4.67,1949720.48961,11.7286,{"date":441,"open":442,"high":443,"low":444,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-26",11.33,12.28,11.18,12.2,1.385,12.81,703658.927212,2955,11.791,{"date":452,"open":453,"high":453,"low":454,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-25",12.17,10.73,10.815,-1.485,-12.07,1442401.100404,5542,11.1316,{"date":462,"open":463,"high":464,"low":465,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-24",11.73,12.4157,11.54,12.3,1.08,9.63,639062.067561,2911,12.0421,{"date":473,"open":474,"high":475,"low":476,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-21",10.15,11.6994,9.15,11.22,0.41,3.79,1163306.211929,3800,10.6471,{"date":484,"open":485,"high":486,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-20",10.92,11.57,10.37,10.81,0.07,0.65,894461.474334,3615,11.0317,{"date":495,"open":496,"high":497,"low":498,"close":499,"change":290,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-19",11.46,12.5,10.372752,10.74,-3.59,2147778.710318,7940,11.1248,{"date":505,"open":506,"high":507,"low":508,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-18",10.52,11.34,9.7532,11.14,1.25,12.64,1433184.307303,5413,10.704,{"date":516,"open":517,"high":518,"low":519,"close":17,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-17",9.68,10.35,9.09,-0.38,-3.7,1226509.109422,4463,9.6743,{"date":526,"open":527,"high":528,"low":529,"close":530,"change":194,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-14",10.31,10.4399,9.24,10.27,2.6,2004034.94251,8516,9.9508,{"date":536,"open":537,"high":538,"low":539,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-13",9.38,10.3265,7.8401,10.01,-0.45,-4.3,3249819.549955,10561,9.0334,{"date":547,"open":548,"high":549,"low":550,"close":369,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-12",10.58,11.5317,9.8789,-2.615,-20,1522379.443465,10287,10.7741,{"date":557,"open":558,"high":559,"low":560,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-11",12.72,13.32,12.22,13.075,-0.715,-5.18,601931.7149,4473,12.7632,{"date":568,"open":443,"high":569,"low":570,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-10",13.8,12.26,13.79,1.54,12.57,774944.100136,7411,13.1906,{"date":578,"open":579,"high":580,"low":581,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-07",13.63,15.34,12.25,-2.6,-17.51,1972339.437402,9586,13.6542,{"date":588,"open":589,"high":590,"low":591,"close":592,"change":155,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-06",15.32,15.48,13.035,14.85,5.24,1666930.394036,10888,14.1496,{"date":598,"open":599,"high":600,"low":601,"close":602,"change":113,"percent_change":224,"volume":603,"transactions":604,"vwap":605},"2026-08-05",13.42,14.16,12.77,14.11,1048237.9422,5763,13.4856,{"date":607,"open":608,"high":609,"low":610,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-08-04",14.04,14.075,12.0001,12.98,-0.72,-5.26,1501209.143292,7364,12.8715,{"date":618,"open":619,"high":620,"low":621,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-08-03",16.47,17.49,13.3,13.7,-2.55,-15.69,2099088.869885,12220,14.5415,{"date":629,"open":630,"high":631,"low":632,"close":633,"change":634,"percent_change":360,"volume":635,"transactions":636,"vwap":637},"2026-07-31",13.15,17.6294,12.82,16.25,1.05,2809230.187508,14227,15.8582,{"date":639,"open":640,"high":640,"low":641,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-30",30.96,15.1,15.2,-24.02,-61.24,5862787.921166,48854,18.517,{"date":649,"open":650,"high":651,"low":652,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-29",30.83,40.09,30.49,39.22,8.35,27.05,678569.913342,5915,36.0162,{"date":660,"open":661,"high":662,"low":663,"close":664,"change":665,"percent_change":403,"volume":666,"transactions":667,"vwap":668},"2026-07-28",29.39,32.98,29.2,30.87,3.63,570547.794236,4630,30.9154,{"date":670,"open":671,"high":672,"low":673,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-27",25.42,29.235,24.24,27.24,0.97,3.69,751143.084672,5190,27.3651,{"date":681,"open":682,"high":683,"low":682,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-24",22.9,26.27,3.94,17.64,2102725.255326,13351,24.5605,{"date":690,"open":691,"high":692,"low":693,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-23",22.3,22.61,19.4101,22.33,0.75,3.48,1596400.410091,12574,21.2743,{"date":701,"open":702,"high":702,"low":703,"close":704,"change":705,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-22",22.76,19.1,21.58,0,1985940.928191,14495,20.5398,{"date":710,"open":711,"high":712,"low":713,"close":704,"change":714,"percent_change":715,"volume":716,"transactions":717,"vwap":718},"2026-07-21",21.87,22.68,20.05,-1.13,-4.98,1188382.141617,6523,21.3236,{"date":720,"open":721,"high":722,"low":723,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":728,"vwap":729},"2026-07-20",31.35,31.545,20.85,22.71,-14.955,-39.71,6868933.138508,99753,24.3114,{"date":731,"open":732,"high":21,"low":733,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":738,"vwap":739},"2026-07-17",37.35,34.98,37.665,2.46,6.99,1587704.310892,22713,37.4904,{"date":741,"open":742,"high":743,"low":744,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":749,"vwap":750},"2026-07-16",31.59,35.73,31.2,35.205,5.415,18.18,1335166.715559,16529,33.7593,{"date":752,"open":753,"high":754,"low":755,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":760,"vwap":761},"2026-07-15",28.32,30.3,26.55,29.79,0.465,1.59,1758815.358822,19312,28.5669,{"date":763,"open":764,"high":742,"low":765,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":770,"vwap":771},"2026-07-14",27.3,26.4,29.325,0.645,2.25,1280233.024511,16018,29.3283,{"date":773,"open":774,"high":775,"low":776,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":781,"vwap":782},"2026-07-13",27,29.85,24.735,28.68,20,230.41,1255411.215942,16111,27.4116,{"date":784,"open":785,"high":786,"low":235,"close":370,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":370},"2026-07-10",8.13,9.13,0.27,3.21,3394800,{"date":791,"open":792,"high":793,"low":794,"close":795,"change":48,"percent_change":796,"volume":797,"transactions":9,"vwap":795},"2026-07-09",7.37,8.47,7.03,8.41,6.19,3526400,{"date":799,"open":800,"high":801,"low":802,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-07-08",9.04,9.26,7.92,-1.55,-16.37,5283000,{"date":807,"open":808,"high":809,"low":810,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-07-07",8.57,9.705,8.44,9.47,1.47,18.38,5041100,{"date":816,"open":786,"high":817,"low":818,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-07-06",9.16,7.41,8,-2.8,-25.93,9793400,{"date":824,"open":309,"high":825,"low":826,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-07-02",11.285,8.93,10.8,1.84,20.54,7344200,{"date":832,"open":833,"high":834,"low":835,"close":341,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":341},"2026-07-01",8.67,9.491,8.445,0.85,10.48,5483600,{"date":840,"open":841,"high":842,"low":267,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-06-30",8.12,8.52,8.11,0.075,0.93,4175600,{"date":848,"open":849,"high":850,"low":851,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-06-29",7.17,8.69,7.05,8.035,0.425,5.58,5077100,{"date":857,"open":858,"high":859,"low":860,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-06-26",7.77,8.28,7.25,7.61,0.16,2.15,3904000,{"date":866,"open":867,"high":868,"low":869,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-06-25",6.25,7.605,6.23,7.45,0.69,10.21,6338300,{"date":875,"open":876,"high":877,"low":878,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-06-24",5.92,7.07,5.82,6.76,0.95,16.35,6364600,{"date":884,"open":885,"high":886,"low":887,"close":888,"change":478,"percent_change":889,"volume":890,"transactions":9,"vwap":888},"2026-06-23",6.07,6.189,5.292,5.81,7.59,6141900,{"date":892,"open":893,"high":894,"low":895,"close":896,"change":897,"percent_change":381,"volume":898,"transactions":9,"vwap":896},"2026-06-22",4.8,5.5,4.7,5.4,0.5,4885700,{"date":900,"open":901,"high":902,"low":903,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-06-18",4.68,5.255,4.64,4.9,-0.33,-6.31,6719700,{"date":909,"open":910,"high":911,"low":912,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-06-17",5.08,5.29,4.631,5.23,0.18,3.56,8323300,{"date":918,"open":919,"high":920,"low":921,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-06-16",4.93,5.085,4.61,5.05,0.265,5.54,6626100,{"date":927,"open":928,"high":929,"low":930,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-06-15",4.55,4.87,4.41,4.785,-0.175,-3.53,3778100,{"date":936,"open":937,"high":938,"low":92,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-06-12",5.6,5.71,4.96,-0.61,-10.95,8793800,{"date":944,"open":794,"high":849,"low":945,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-06-11",5.48,5.57,-1.41,-20.2,8577200,{"date":951,"open":250,"high":258,"low":952,"close":953,"change":954,"percent_change":215,"volume":955,"transactions":9,"vwap":953},"2026-06-10",5.805,6.98,0.6,11551200,{"date":957,"open":958,"high":959,"low":960,"close":961,"change":880,"percent_change":962,"volume":963,"transactions":9,"vwap":961},"2026-06-09",5.45,6.9,5.13,6.38,17.5,10680200,{"date":965,"open":885,"high":966,"low":967,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-06-08",6.41,5.32,5.43,-1.17,-17.73,8240400,{"date":973,"open":974,"high":975,"low":974,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-06-05",5.75,7.165,6.6,1.28,24.06,11197400,{"date":981,"open":982,"high":983,"low":984,"close":967,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":967},"2026-06-04",5.3,5.63,5.17,0.55,11.53,7676000,{"date":989,"open":990,"high":929,"low":22,"close":991,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":991},"2026-06-03",4.31,4.77,0.15,3.25,11505200,{"date":996,"open":919,"high":939,"low":997,"close":998,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":998},"2026-06-02",4.191,4.62,-0.185,-3.85,7785400,{"date":1003,"open":967,"high":1004,"low":903,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-06-01",5.61,4.805,-0.305,-5.97,9137200,{"date":1010,"open":1011,"high":924,"low":1011,"close":1012,"change":183,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1012},"2026-05-29",4.91,5.11,1.79,12658200,{"date":1016,"open":895,"high":910,"low":1017,"close":1018,"change":897,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1018},"2026-05-28",4.67,5.02,11.06,8738200,{"date":1022,"open":974,"high":1023,"low":1024,"close":1025,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1025},"2026-05-27",6.17,4.475,4.52,-1.67,-26.98,18052200,{"date":1030,"open":1031,"high":1032,"low":1033,"close":796,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":796},"2026-05-26",6.21,6.46,5.78,-0.71,-10.29,5751900,{"date":1038,"open":1039,"high":1040,"low":1041,"close":959,"change":787,"percent_change":22,"volume":1042,"transactions":9,"vwap":959},"2026-05-22",6.7,7.18,6.45,6565600,{"date":1044,"open":1045,"high":785,"low":976,"close":1046,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1046},"2026-05-21",7.88,6.63,-1.66,-20.02,6267600,{"date":1051,"open":1052,"high":308,"low":785,"close":1053,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1053},"2026-05-20",9.87,8.29,-2.19,-20.9,5977700,{"date":1058,"open":380,"high":1059,"low":1060,"close":837,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":837},"2026-05-19",11.12,9.91,1.04,11.02,6656100,{"date":1065,"open":1066,"high":1067,"low":1068,"close":307,"change":1069,"percent_change":786,"volume":1070,"transactions":9,"vwap":307},"2026-05-18",8.59,10.099,8.56,0.79,5040600,{"date":1072,"open":1073,"high":1074,"low":1073,"close":1075,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1075},"2026-05-15",7.66,8.66,8.65,1.37,18.82,4626500,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1084,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1084},"2026-05-14",8.45,8.58,6.74,7.28,-0.97,-11.76,8486000,{"date":1089,"open":1090,"high":1075,"low":1091,"close":1092,"change":143,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1092},"2026-05-13",7.58,7.57,8.25,4.83,5552300,{"date":1096,"open":1097,"high":826,"low":1098,"close":234,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":234},"2026-05-12",8.22,7.665,-0.39,-4.72,10760200,{"date":1103,"open":351,"high":203,"low":353,"close":1104,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1104},"2026-05-11",8.26,1.35,19.54,21290900,{"date":1109,"open":1110,"high":1111,"low":1112,"close":360,"change":279,"percent_change":1113,"volume":1114,"transactions":9,"vwap":360},"2026-05-08",6.09,7.85,5.66,-16.04,33305700,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1120,"change":634,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1120},"2026-05-07",7.53,8.51,6.85,8.23,14.62,25957900,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1040,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1040},"2026-05-06",8.77,8.82,7.02,-2.15,-23.04,7091200,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1136,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1136},"2026-05-05",11.56,12.03,8.64,9.33,-2.49,-21.07,5655300,{"date":1141,"open":1142,"high":1142,"low":1143,"close":1144,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1144},"2026-05-04",13.9,10.71,11.82,-2.36,-16.64,4971000,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1153,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1153},"2026-05-01",13.86,14.484,13.11,14.18,-0.14,-0.98,2036900,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1162,"change":1163,"percent_change":457,"volume":1164,"transactions":9,"vwap":1162},"2026-04-30",15.36,16.49,14.24,14.32,-1.965,2072900,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1170,"change":1171,"percent_change":877,"volume":1172,"transactions":9,"vwap":1170},"2026-04-29",15.13,16.76,15.095,16.285,1.075,2239200,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1178,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1178},"2026-04-28",14.41,15.72,14,15.21,2.13,16.28,3250600,{"date":1183,"open":1184,"high":599,"low":1185,"close":1186,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1186},"2026-04-27",12.24,12.155,13.08,1.07,8.91,2753300,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1195,"change":1196,"percent_change":984,"volume":1197,"transactions":9,"vwap":1195},"2026-04-24",10.85,12.235,10.51,12.01,0.59,4131200,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1203,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1203},"2026-04-23",13.41,13.67,10.69,11.42,-2.02,-15.03,8432500,{"date":1208,"open":1209,"high":1209,"low":1210,"close":1211,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1211},"2026-04-22",14.57,13.135,13.44,-2.25,-14.34,3079400,{"date":1216,"open":1217,"high":1218,"low":1217,"close":1219,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1219},"2026-04-21",13.65,15.775,15.69,2.03,14.86,2481100,{"date":1224,"open":1177,"high":1225,"low":1226,"close":1227,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1227},"2026-04-20",14.425,12.93,13.66,-0.34,-2.43,2846200,{"date":1232,"open":1233,"high":1209,"low":1234,"close":1177,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1177},"2026-04-17",13.57,13.35,-0.24,-1.69,1882000,{"date":1239,"open":1240,"high":1176,"low":1152,"close":1161,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1161},"2026-04-16",13.2,0.58,4.25,3201600,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1227,"change":361,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1227},"2026-04-15",14.56,15.218,13.6,-5.99,2702300,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1256,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1256},"2026-04-14",16.26,16.97,14.315,14.53,-3.55,-19.63,3880800,{"date":1261,"open":1262,"high":1263,"low":1264,"close":1265,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1265},"2026-04-13",23.5,23.53,17.65,18.08,-4.32,-19.29,4115900,{"date":1270,"open":1271,"high":1271,"low":1272,"close":1273,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1273},"2026-04-10",24.67,20.5,22.4,-3.16,-12.36,3948600,{"date":1278,"open":1279,"high":1280,"low":1281,"close":1282,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1282},"2026-04-09",26.41,28.040001,24.1,25.56,-0.41,-1.58,2137400,{"date":1287,"open":1288,"high":1289,"low":712,"close":1290,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1290},"2026-04-08",22.81,27.28,25.97,-1.49,-5.43,2043300,{"date":1295,"open":1296,"high":1297,"low":1298,"close":1298,"change":1299,"percent_change":1257,"volume":1300,"transactions":9,"vwap":1298},"2026-04-07",29.7,31.65,27.46,-1.01,1673500,{"date":1302,"open":1303,"high":1296,"low":1304,"close":1305,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1305},"2026-04-06",29.31,27.67,28.47,-0.6,-2.06,879500,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1314,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1314},"2026-04-02",33.64,35.19,28.62,29.07,-1.11,-3.68,2602000,{"date":1319,"open":1320,"high":1321,"low":1322,"close":1323,"change":183,"percent_change":238,"volume":1324,"transactions":9,"vwap":1323},"2026-04-01",28.56,31.1,28.15,30.18,1630500,{"date":1326,"open":1327,"high":1328,"low":1329,"close":1330,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1330},"2026-03-31",33.6,35.93,29.9,30.09,-5.88,-16.35,2490100,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1339,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1339},"2026-03-30",28.83,37.449,28.75,35.97,5.95,19.82,1258500,{"date":1344,"open":1345,"high":1346,"low":1347,"close":1348,"change":1349,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1348},"2026-03-27",27.48,30.8,26.751,30.02,3.34,12.52,1144500,{"date":1353,"open":1354,"high":1355,"low":1354,"close":1356,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1356},"2026-03-26",23.11,26.89,26.68,4.33,19.37,891200,{"date":1361,"open":1362,"high":1363,"low":1364,"close":1365,"change":259,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1365},"2026-03-25",21.35,23.255,20.61,22.35,-1.89,906000,{"date":1369,"open":1370,"high":1371,"low":1372,"close":1373,"change":467,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1373},"2026-03-24",22.030001,23.61,21.16,22.78,4.98,1886600,{"date":1377,"open":691,"high":1378,"low":1379,"close":1380,"change":361,"percent_change":1000,"volume":1381,"transactions":9,"vwap":1380},"2026-03-23",22.665,18.855,21.7,3363600,{"date":1383,"open":1365,"high":1384,"low":1385,"close":1386,"change":1387,"percent_change":634,"volume":1388,"transactions":9,"vwap":1386},"2026-03-20",25.12,21.31,22.57,0.235,1836200,{"date":1390,"open":1391,"high":1392,"low":1393,"close":1394,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1394},"2026-03-19",23.17,24.040001,21.946,22.335,0.725,3.35,1413000,{"date":1399,"open":1400,"high":1401,"low":1402,"close":1403,"change":310,"percent_change":993,"volume":1404,"transactions":9,"vwap":1403},"2026-03-18",21.21,22.24,21.01,21.61,1466100,{"date":1406,"open":1407,"high":1408,"low":1341,"close":1409,"change":1410,"percent_change":203,"volume":1411,"transactions":9,"vwap":1409},"2026-03-17",20.22,21.25,20.93,1.71,1778200,{"date":1413,"open":1414,"high":1415,"low":1416,"close":1417,"change":1418,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1417},"2026-03-16",20.21,20.96,18.81,19.22,-3.71,-16.18,4838800,{"date":1422,"open":1423,"high":1424,"low":1425,"close":1426,"change":1427,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1426},"2026-03-13",21.82,23.58,20.11,22.93,-0.29,-1.25,3814700,{"date":1431,"open":1432,"high":1433,"low":1434,"close":1435,"change":871,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1435},"2026-03-12",23.9,25.4,22.77,23.22,3.06,2567200,{"date":1439,"open":1440,"high":1440,"low":1441,"close":1442,"change":1443,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1442},"2026-03-11",26.69,21.64,22.53,-5.69,-20.16,4838700,{"date":1447,"open":1448,"high":1449,"low":1450,"close":1451,"change":1452,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1451},"2026-03-10",26.91,28.535,25.11,28.22,1.09,4.02,1025200,{"date":1456,"open":1457,"high":1458,"low":1440,"close":1459,"change":1460,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1459},"2026-03-09",31.28,32.58,27.13,-3.65,-11.86,1227900,{"date":1464,"open":1465,"high":1466,"low":1467,"close":1468,"change":1469,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1468},"2026-03-06",27.87,30.95,26.685,30.78,4.47,16.99,1889600,{"date":1473,"open":1474,"high":1475,"low":1476,"close":1477,"change":1478,"percent_change":1470,"volume":1479,"transactions":9,"vwap":1477},"2026-03-05",25.249,27.71,24.59,26.31,3.82,3053000,{"date":1481,"open":1482,"high":1483,"low":1484,"close":1485,"change":1486,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1485},"2026-03-04",27.53,27.615,22,22.49,-7.76,-25.65,3333300,{"date":1490,"open":1491,"high":1492,"low":1493,"close":1494,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1494},"2026-03-03",29.1,31.91,28.339,30.25,3.26,12.08,1221200,{"date":1499,"open":1500,"high":1501,"low":1502,"close":1503,"change":1504,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1503},"2026-03-02",30.26,30.44,25.85,26.99,-0.64,-2.32,1134900,{"date":1508,"open":1509,"high":1491,"low":1510,"close":1511,"change":1512,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1511},"2026-02-27",25.82,25.37,27.63,3.64,15.17,1217300,{"date":1516,"open":1517,"high":1518,"low":682,"close":1519,"change":1520,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1519},"2026-02-26",24.32,25.69,23.99,-0.23,-0.95,856300,{"date":1524,"open":1525,"high":1476,"low":1526,"close":1527,"change":812,"percent_change":1032,"volume":1528,"transactions":9,"vwap":1527},"2026-02-25",21.66,21.07,24.22,1087000,{"date":1530,"open":1465,"high":1531,"low":1532,"close":1533,"change":1534,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1533},"2026-02-24",28.63,22.54,22.75,-3.95,-14.79,2743700,{"date":1538,"open":1539,"high":1540,"low":1541,"close":1542,"change":1257,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1542},"2026-02-23",31.41,31.76,26.48,26.7,-11.74,1678900,{"date":1546,"open":1547,"high":650,"low":1548,"close":1494,"change":1549,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1494},"2026-02-20",27.030001,25.040001,3.95,15.02,1562100,{"date":1553,"open":1554,"high":1555,"low":1556,"close":1557,"change":1558,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1557},"2026-02-19",29.44,30.468,25.89,26.3,-1.56,-5.6,1166200,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1566,"change":1567,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1566},"2026-02-18",29.67,30.24,25.52,27.86,-1.57,-5.33,1369500,{"date":1571,"open":1572,"high":1573,"low":1574,"close":1575,"change":1576,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1575},"2026-02-17",29.26,31.122,27.85,29.43,1.77,6.4,1014400,{"date":1580,"open":1581,"high":1582,"low":1583,"close":1584,"change":1585,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1584},"2026-02-13",30.01,32.119,25.93,27.66,-3.56,-11.4,1702800,{"date":1589,"open":1590,"high":1591,"low":1592,"close":1593,"change":696,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1593},"2026-02-12",27.84,31.905,27.636,31.22,12.55,1591800,{"date":1597,"open":1598,"high":1321,"low":1599,"close":1600,"change":1601,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1600},"2026-02-11",26.54,26.34,27.74,0.48,1.76,2409900,{"date":1605,"open":1606,"high":1607,"low":1608,"close":1609,"change":788,"percent_change":1234,"volume":1610,"transactions":9,"vwap":1609},"2026-02-10",24.85,27.475,23.040001,27.26,1538800,{"date":1612,"open":1613,"high":1614,"low":1615,"close":1616,"change":1617,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1616},"2026-02-09",31.93,32.099998,22.65,24.049999,-6.55,-21.41,2973200,{"date":1621,"open":1622,"high":1623,"low":1624,"close":1625,"change":1626,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1625},"2026-02-06",33.95,39.67,26.51,30.6,-3.39,-9.97,6028000,{"date":1630,"open":1631,"high":1632,"low":1633,"close":1634,"change":1031,"percent_change":1365,"volume":1635,"transactions":9,"vwap":1634},"2026-02-05",30.65,35.219,27.79,33.99,4312800,{"date":1637,"open":1638,"high":1639,"low":1640,"close":1641,"change":1642,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1641},"2026-02-04",22.14,28.51,22.1,27.78,7.3,35.64,1405600,{"date":1646,"open":1647,"high":1648,"low":1649,"close":1650,"change":1651,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1650},"2026-02-03",20.26,24,19.515,20.48,-1.16,-5.36,1105000,{"date":1655,"open":1656,"high":1657,"low":1658,"close":1441,"change":48,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1441},"2026-02-02",22.32,24.36,20.141,2.32,1605600,{"date":1662,"open":1663,"high":1664,"low":1665,"close":1666,"change":1667,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1666},"2026-01-30",18.65,21.97,18.5,21.15,3.62,20.65,1101600,{"date":1671,"open":1672,"high":703,"low":1673,"close":1674,"change":1675,"percent_change":307,"volume":1676,"transactions":9,"vwap":1674},"2026-01-29",16.75,16.63,17.53,1.512,1448900,{"date":1678,"open":1679,"high":1680,"low":1681,"close":1682,"change":1683,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1682},"2026-01-28",17.62,17.9,15.653,16.018,-1.722,-9.71,1351900,{"date":1687,"open":1688,"high":1689,"low":1690,"close":1691,"change":1692,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1691},"2026-01-27",24.02,24.4,17.69,17.74,-7.23,-28.95,2425200,{"date":1696,"open":1484,"high":1697,"low":1698,"close":1699,"change":1700,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1699},"2026-01-26",25.3,21.45,24.97,3.29,15.18,566600,{"date":1704,"open":1705,"high":1706,"low":778,"close":1707,"change":1708,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1707},"2026-01-23",26.059999,28.21,21.68,-5,-18.74,1256300,{"date":174,"open":1712,"high":1356,"low":1713,"close":1356,"change":1714,"percent_change":1246,"volume":1715,"transactions":9,"vwap":1356},23.29,22.38,3.39,15200]