[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ONDG":3,"homepage-market-summary":26,"stock-historical-ONDG":169},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"ONDG","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Leverage Shares 2X Long ONDS Daily ETF","Nasdaq",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},2.17,2.19,2.28,2.12,2.18,-0.01,-0.46,3451108.859263,17.396,1.8101,2030410.7458339185,2.3,184,{"status":27,"indices":28,"watchlist":72,"sectors":94,"benchmarks":150},"success",[29,36,43,50,57,65],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":11,"sparkline":35,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":11,"sparkline":42,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 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",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":11,"sparkline":56,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":63,"sparkline":64,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":63,"sparkline":71,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[73,80,87],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":11,"sparkline":79,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 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",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":11,"sparkline":93,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[95,100,105,110,115,120,125,130,135,140,145],{"name":96,"etf":97,"change":98,"price":99,"is_up":11},"Technology","XLK",0.53,202,{"name":101,"etf":102,"change":103,"price":104,"is_up":11},"Financials","XLF",0.24,54.01,{"name":106,"etf":107,"change":108,"price":109,"is_up":63},"Healthcare","XLV",-0.17,167.09,{"name":111,"etf":112,"change":113,"price":114,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":116,"etf":117,"change":118,"price":119,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":121,"etf":122,"change":123,"price":124,"is_up":11},"Energy","XLE",0.47,63.75,{"name":126,"etf":127,"change":128,"price":129,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":131,"etf":132,"change":133,"price":134,"is_up":11},"Materials","XLB",0.46,49.73,{"name":136,"etf":137,"change":138,"price":139,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":141,"etf":142,"change":143,"price":144,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":146,"etf":147,"change":148,"price":149,"is_up":11},"Comm Services","XLC",0.04,111.65,[151,156,160,164],{"ticker":152,"name":153,"price":154,"change":155,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":157,"name":158,"price":159,"change":133,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":161,"name":162,"price":163,"change":41,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":165,"name":166,"price":167,"change":168,"is_up":63},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":25,"page":170,"page_size":171,"total_pages":170,"summary":172,"data":177},1,1000,{"period_high":21,"period_low":22,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":13,"start_date":176,"end_date":5},2030411,373595577.233441,-86.89,"2026-01-13",[178,181,190,201,210,220,231,242,252,263,272,283,293,302,310,318,327,335,344,351,359,367,375,382,390,400,409,420,431,441,450,460,470,479,489,499,509,520,530,541,551,561,571,580,588,596,606,617,627,635,645,656,665,673,681,688,695,703,712,722,731,740,747,754,759,764,772,779,784,793,801,807,813,820,828,836,840,848,855,864,873,880,887,896,904,913,922,931,940,949,957,964,972,979,987,996,1004,1012,1020,1029,1037,1044,1052,1061,1068,1076,1082,1087,1096,1104,1113,1120,1129,1137,1146,1155,1162,1169,1177,1185,1193,1202,1210,1218,1225,1233,1240,1246,1254,1262,1270,1277,1284,1292,1299,1305,1312,1319,1327,1336,1344,1353,1361,1368,1376,1384,1389,1396,1404,1411,1419,1426,1433,1442,1449,1456,1463,1469,1477,1483,1492,1499,1506,1513,1519,1528,1535,1542,1548,1556,1564,1572,1581,1590,1599,1608,1617,1626,1635,1643,1651,1660,1668,1676],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":18,"percent_change":19,"volume":20,"transactions":179,"vwap":180},2894,2.1908,{"date":182,"open":24,"high":183,"low":184,"close":17,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-05",2.325,2.15,0.1091,5.27,5317250.113089,4950,2.229,{"date":191,"open":192,"high":193,"low":194,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-10-02",2.09,2.1802,2.005,2.0709,0.0563,2.79,3173015.97287,3132,2.0945,{"date":202,"open":184,"high":203,"low":194,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-10-01",2.185,2.0146,-0.1119,-5.26,3162859.293364,3432,2.0852,{"date":211,"open":212,"high":213,"low":16,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-30",2.235,2.3499,2.1265,-0.1035,-4.64,3373443.556091,2715,2.2348,{"date":221,"open":222,"high":223,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-29",2.475,2.49,2.2191,2.23,-0.13,-5.51,4272614.255225,4188,2.3004,{"date":232,"open":233,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-28",2.27,2.41,2.2037,2.36,0.0431,1.86,2815918.83507,2646,2.3149,{"date":243,"open":236,"high":244,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-25",2.4601,2.29,2.3169,0.0069,0.3,5586927.006988,5188,2.3787,{"date":253,"open":254,"high":255,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-24",2.1,2.3709,2.05,2.31,0.13,5.96,5689073.664912,5306,2.2489,{"date":264,"open":265,"high":266,"low":13,"close":17,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-23",2.395,2.54,-0.1993,-8.38,7286044.650378,6503,2.3684,{"date":273,"open":274,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-22",2.24,2.39,2.1811,2.3793,0.1943,8.89,5620839.157762,4002,2.2877,{"date":284,"open":285,"high":286,"low":287,"close":203,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-21",2.25,2.345,2.16,-0.005,-0.23,3877783.269326,3671,2.2405,{"date":294,"open":295,"high":295,"low":296,"close":14,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-18",2.26,2.0801,-0.0016,-0.07,2418283.547656,2831,2.1487,{"date":303,"open":285,"high":233,"low":184,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-17",2.1916,0.1016,4.86,3450913.344913,3449,2.2059,{"date":311,"open":254,"high":312,"low":313,"close":192,"change":18,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-16",2.1299,1.955,-0.48,2410336.3436,3038,2.0502,{"date":319,"open":320,"high":321,"low":322,"close":254,"change":323,"percent_change":103,"volume":324,"transactions":325,"vwap":326},"2026-09-15",2.07,2.21,2.0434,0.005,2824210.404486,2601,2.1324,{"date":328,"open":329,"high":274,"low":330,"close":331,"change":323,"percent_change":103,"volume":332,"transactions":333,"vwap":334},"2026-09-14",1.97,1.96,2.095,2810563.702412,3533,2.1323,{"date":336,"open":337,"high":184,"low":338,"close":192,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-11",2.13,2.085,-0.03,-1.42,2141856.60111,2020,2.1184,{"date":345,"open":346,"high":15,"low":346,"close":16,"change":339,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-10",2.06,-1.4,3828067.14523,3497,2.1757,{"date":352,"open":24,"high":353,"low":337,"close":184,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-09",2.3663,-0.21,-8.9,2793750.477536,2980,2.2588,{"date":360,"open":361,"high":362,"low":183,"close":236,"change":363,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-08",2.34,2.5,0,3086165.807317,3430,2.4013,{"date":368,"open":369,"high":275,"low":285,"close":236,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-04",2.35,0.01,0.43,2099888.021073,2972,2.3293,{"date":376,"open":234,"high":377,"low":24,"close":369,"change":18,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-03",2.55,-0.42,3791713.81379,4817,2.3951,{"date":383,"open":346,"high":236,"low":384,"close":236,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-02",2.02,0.33,16.26,3310038.197725,3760,2.2004,{"date":391,"open":285,"high":392,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-01",2.265,2,2.03,-0.38,-15.77,3497047.488255,4532,2.0935,{"date":401,"open":377,"high":402,"low":403,"close":234,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-08-31",2.58,2.4,-0.18,-6.95,1481609.998902,2643,2.4701,{"date":410,"open":411,"high":412,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-28",3.06,3.1599,2.5601,2.59,-0.62,-19.31,2913824.668774,5259,2.7276,{"date":421,"open":422,"high":423,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-27",2.915,3.26,2.9,3.21,0.4,14.23,2469352.833033,5461,3.0931,{"date":432,"open":433,"high":434,"low":435,"close":436,"change":437,"percent_change":347,"volume":438,"transactions":439,"vwap":440},"2026-08-26",2.73,2.86,2.66,2.81,-0.04,2796790.182664,3994,2.7723,{"date":442,"open":443,"high":443,"low":444,"close":445,"change":370,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-25",2.91,2.8,2.85,0.35,1846812.080356,2423,2.8514,{"date":451,"open":452,"high":453,"low":436,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-24",3,3.02,2.84,-0.36,-11.25,2312264.755021,3488,2.8926,{"date":461,"open":462,"high":463,"low":462,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-21",2.96,3.27,3.2,0.21,7.02,3093732.396045,4509,3.1582,{"date":471,"open":472,"high":472,"low":436,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-20",3.37,2.99,-0.37,-11.01,4052417.832583,6096,2.9791,{"date":480,"open":472,"high":481,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-19",3.43,3.155,3.36,-0.11,-3.17,2668406.927574,4321,3.3163,{"date":490,"open":491,"high":492,"low":493,"close":494,"change":370,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-18",3.12,3.67,3.11,3.47,0.29,4920992.834505,8254,3.4014,{"date":500,"open":501,"high":502,"low":503,"close":504,"change":108,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-17",3.505,3.535,3.085,3.46,-4.68,4500353.401577,7167,3.4144,{"date":510,"open":511,"high":512,"low":513,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-14",3.75,3.915,3.48,3.63,0.23,6.76,8338699.469588,17104,3.6771,{"date":521,"open":522,"high":523,"low":524,"close":522,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-13",3.4,3.93,3.28,-0.74,-17.87,11696760.319735,21997,3.7616,{"date":531,"open":532,"high":533,"low":534,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-12",4.27,4.28,4.02,4.14,0.05,1.22,6154491.34906,18648,4.1494,{"date":542,"open":543,"high":544,"low":545,"close":546,"change":446,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-11",3.79,4.0959,3.65,4.09,9.36,2261663.487049,6154,3.8797,{"date":552,"open":553,"high":554,"low":555,"close":556,"change":78,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-10",3.88,3.97,3.5399,3.74,3.89,3184525.400716,10016,3.7432,{"date":562,"open":563,"high":564,"low":565,"close":566,"change":248,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-07",3.49,3.61,3.19,3.6,9.09,4267236.779192,11922,3.4423,{"date":572,"open":425,"high":573,"low":574,"close":575,"change":484,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-06",3.6646,3.15,3.3,-3.23,2006674.345153,6019,3.4193,{"date":581,"open":582,"high":566,"low":583,"close":584,"change":370,"percent_change":495,"volume":585,"transactions":586,"vwap":587},"2026-08-05",3.54,3.31,3.41,2416608.740448,7504,3.435,{"date":589,"open":575,"high":590,"low":425,"close":522,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-04",3.57,0.3594,11.82,3841559.636397,10688,3.3567,{"date":597,"open":598,"high":599,"low":257,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-03",2.42,3.1,3.0406,0.5688,23.01,2499263.252413,6038,2.8291,{"date":607,"open":608,"high":609,"low":610,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-07-31",2.65,2.7,2.225,2.4718,-0.0761,-2.99,2137494.176993,4243,2.3931,{"date":618,"open":619,"high":620,"low":192,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-30",2.2,2.5799,2.5479,0.4779,23.09,2872327.236597,3434,2.3562,{"date":628,"open":197,"high":454,"low":629,"close":320,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-29",2.045,-0.7763,-27.27,2506877.572482,5336,2.4275,{"date":636,"open":433,"high":637,"low":638,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-28",2.8536,2.47,2.8463,-0.1237,-4.16,2207285.407263,4782,2.6616,{"date":646,"open":647,"high":648,"low":649,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-27",2.88,3.0672,2.675,2.97,0.16,5.69,3072018.318838,6877,2.8613,{"date":657,"open":443,"high":658,"low":659,"close":436,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-24",3.07,2.56,-0.09,-3.1,4988313.505818,6642,2.9064,{"date":666,"open":667,"high":491,"low":668,"close":424,"change":298,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-23",2.82,2.74,-2.36,3882169.55067,8138,2.9433,{"date":674,"open":444,"high":675,"low":676,"close":650,"change":103,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-22",3.35,2.76,8.79,6227458.171625,13889,3.0788,{"date":682,"open":15,"high":454,"low":15,"close":433,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-21",0.52,23.53,3432184.969391,7100,2.6275,{"date":689,"open":256,"high":15,"low":690,"close":321,"change":465,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-20",2.025,10.5,2064574.341187,3624,2.1758,{"date":696,"open":697,"high":337,"low":22,"close":393,"change":698,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-17",1.99,-0.0634,-3.07,1651823.605221,3295,1.9774,{"date":704,"open":321,"high":225,"low":705,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-16",2.01,2.0634,-0.28,-11.95,1180153.778975,2974,2.0978,{"date":713,"open":266,"high":714,"low":715,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":720,"vwap":721},"2026-07-15",2.67,2.14,2.3434,-0.2166,-8.46,1802512.711405,3685,2.3672,{"date":723,"open":724,"high":725,"low":245,"close":659,"change":726,"percent_change":727,"volume":728,"transactions":729,"vwap":730},"2026-07-14",2.33,2.6,0.2671,11.65,1706306.299265,3057,2.453,{"date":732,"open":403,"high":733,"low":274,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":738,"vwap":739},"2026-07-13",2.52,2.2929,-0.2171,-8.65,1590823.367485,2982,2.3619,{"date":741,"open":436,"high":454,"low":742,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":743},"2026-07-10",2.48,2.51,-0.3,-10.68,1529500,{"date":748,"open":749,"high":750,"low":714,"close":436,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":436},"2026-07-09",2.71,2.95,0.1,3.69,1984400,{"date":755,"open":377,"high":756,"low":743,"close":749,"change":258,"percent_change":757,"volume":758,"transactions":9,"vwap":749},"2026-07-08",2.755,5.04,1719700,{"date":760,"open":197,"high":761,"low":659,"close":402,"change":762,"percent_change":708,"volume":763,"transactions":9,"vwap":402},"2026-07-07",2.959,-0.35,2514700,{"date":765,"open":766,"high":767,"low":402,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-07-06",2.64,2.94,2.93,0.27,10.15,1894200,{"date":773,"open":411,"high":774,"low":775,"close":435,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":435},"2026-07-02",3.445,2.625,-0.41,-13.36,3179600,{"date":780,"open":425,"high":494,"low":473,"close":658,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":658},"2026-07-01",-0.26,-7.81,4339000,{"date":785,"open":786,"high":787,"low":788,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-06-30",3.5,3.62,3.13,3.33,0.17,5.38,3812500,{"date":794,"open":795,"high":796,"low":797,"close":798,"change":799,"percent_change":516,"volume":800,"transactions":9,"vwap":798},"2026-06-29",3.23,3.29,2.859,3.16,0.2,1623200,{"date":802,"open":668,"high":803,"low":668,"close":462,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":462},"2026-06-26",3.08,0.08,2.78,1227300,{"date":808,"open":493,"high":493,"low":809,"close":647,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":647},"2026-06-25",2.61,-0.08,-2.7,1299600,{"date":814,"open":815,"high":815,"low":816,"close":462,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":462},"2026-06-24",3.55,2.865,-0.66,-18.23,2151400,{"date":821,"open":822,"high":823,"low":824,"close":787,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":787},"2026-06-23",3.77,3.95,3.58,-0.31,-7.89,1285100,{"date":829,"open":830,"high":831,"low":832,"close":523,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":523},"2026-06-22",4.38,4.43,3.835,-0.34,-7.96,1655200,{"date":837,"open":830,"high":838,"low":554,"close":532,"change":751,"percent_change":403,"volume":839,"transactions":9,"vwap":532},"2026-06-18",4.42,2028600,{"date":841,"open":842,"high":843,"low":844,"close":845,"change":660,"percent_change":846,"volume":847,"transactions":9,"vwap":845},"2026-06-17",4.23,4.49,4.113,4.17,-2.11,1459400,{"date":849,"open":850,"high":851,"low":845,"close":852,"change":707,"percent_change":853,"volume":854,"transactions":9,"vwap":852},"2026-06-16",4.4,4.711,4.26,-6.17,1140100,{"date":856,"open":857,"high":858,"low":859,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-06-15",4.81,4.92,4.455,4.54,0.15,3.42,922300,{"date":865,"open":866,"high":867,"low":868,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-06-12",4.83,4.85,4.2,4.39,-0.47,-9.67,1614300,{"date":874,"open":875,"high":876,"low":877,"close":306,"change":133,"percent_change":878,"volume":879,"transactions":9,"vwap":306},"2026-06-11",4.385,4.91,4.32,10.45,864600,{"date":881,"open":882,"high":883,"low":884,"close":850,"change":707,"percent_change":885,"volume":886,"transactions":9,"vwap":850},"2026-06-10",4.6,5.02,4.35,-5.98,1277600,{"date":888,"open":889,"high":890,"low":891,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-06-09",5.45,5.49,4.06,4.68,-0.69,-12.85,2028400,{"date":897,"open":898,"high":898,"low":899,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-06-08",5.97,5.33,5.37,-0.15,-2.72,1706100,{"date":905,"open":906,"high":907,"low":908,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-06-05",6.73,7.03,5.4,5.52,-1.9,-25.61,1559300,{"date":914,"open":915,"high":916,"low":917,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-06-04",6.875,7.99,6.365,7.42,0.36,5.1,1433100,{"date":923,"open":924,"high":925,"low":926,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-06-03",8.985,9.04,6.935,7.06,-2.84,-28.69,2439900,{"date":932,"open":933,"high":934,"low":935,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-06-02",10.07,10.74,9.2,9.9,0.176,1.81,1709700,{"date":941,"open":942,"high":943,"low":944,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-06-01",9.4,10.36,8.8,9.724,0.314,3.34,1625300,{"date":950,"open":951,"high":952,"low":953,"close":954,"change":955,"percent_change":465,"volume":956,"transactions":9,"vwap":954},"2026-05-29",8.7,9.66,7.07,9.41,0.02,3776900,{"date":958,"open":959,"high":960,"low":466,"close":961,"change":647,"percent_change":962,"volume":963,"transactions":9,"vwap":961},"2026-05-28",7.34,10.081,9.39,44.24,4487300,{"date":965,"open":966,"high":967,"low":186,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-05-27",5.62,6.79,6.51,1.1,20.33,1539600,{"date":973,"open":876,"high":974,"low":876,"close":975,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":975},"2026-05-26",5.873,5.41,0.72,15.35,1551000,{"date":980,"open":867,"high":981,"low":982,"close":983,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":983},"2026-05-22",5.165,4.66,4.69,-0.108,-2.25,1216700,{"date":988,"open":989,"high":990,"low":991,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-05-21",4.89,5,4.57,4.798,-0.212,-4.23,1012900,{"date":997,"open":998,"high":999,"low":1000,"close":1001,"change":495,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1001},"2026-05-20",4.87,5.15,4.74,5.01,6.14,677200,{"date":1005,"open":1006,"high":909,"low":1007,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-05-19",5.44,4.58,4.72,-0.68,-12.59,1237600,{"date":1013,"open":1014,"high":1015,"low":1016,"close":908,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":908},"2026-05-18",6.41,6.55,5.08,-1.08,-16.67,1324900,{"date":1021,"open":1022,"high":1023,"low":1024,"close":1025,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1025},"2026-05-15",6.75,8.4,6.381,6.48,-0.76,-10.5,2348700,{"date":1030,"open":898,"high":1031,"low":1032,"close":1033,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1033},"2026-05-14",7.838,5.565,7.24,2.45,51.15,4231900,{"date":1038,"open":1039,"high":920,"low":1040,"close":1039,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1039},"2026-05-13",4.79,4.566,-0.2,-4.01,627500,{"date":1045,"open":999,"high":1046,"low":1047,"close":1048,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1048},"2026-05-12",5.31,4.7,4.99,-0.43,-7.93,789900,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-05-11",4.88,5.66,4.64,5.42,0.41,8.18,836100,{"date":1062,"open":1063,"high":757,"low":1064,"close":1001,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1001},"2026-05-08",4.95,4.56,0.19,3.94,497500,{"date":1069,"open":1070,"high":1070,"low":1071,"close":1072,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1072},"2026-05-07",5.23,4.716,4.82,-0.53,-9.91,675200,{"date":1077,"open":1078,"high":1079,"low":990,"close":1080,"change":363,"percent_change":363,"volume":1081,"transactions":9,"vwap":1080},"2026-05-06",5.25,5.48,5.35,736200,{"date":1083,"open":1084,"high":1084,"low":999,"close":1080,"change":314,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1080},"2026-05-05",5.89,-8.23,934200,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1092,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1092},"2026-05-04",6.4,6.617,5.75,5.83,-0.73,-11.13,1112300,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1101,"change":77,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1101},"2026-05-01",6.15,6.85,5.7,6.56,5.47,756100,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1109,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1109},"2026-04-30",5.58,6.355,5.372,6.22,0.609,10.85,510100,{"date":1114,"open":516,"high":1115,"low":890,"close":1116,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1116},"2026-04-29",6.8,5.611,-1.279,-18.56,946800,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1125,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1125},"2026-04-28",7.17,7.69,6.71,6.89,-0.65,-8.62,548800,{"date":1130,"open":1022,"high":1131,"low":1132,"close":1133,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1133},"2026-04-27",7.66,6.58,7.54,0.545,7.79,559000,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1142,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1142},"2026-04-24",7.16,7.3,6.44,6.995,-0.02,-0.29,532100,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1151,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1151},"2026-04-23",7.48,7.58,6.404,7.015,-0.765,-9.83,1199300,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1160,"change":769,"percent_change":566,"volume":1161,"transactions":9,"vwap":1160},"2026-04-22",8.045,8.49,7.46,7.78,1428900,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1167,"change":465,"percent_change":647,"volume":1168,"transactions":9,"vwap":1167},"2026-04-21",7.525,8.05,7.18,7.51,1226800,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1140,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1140},"2026-04-20",6.16,7.713,5.95,0.946,14.89,1439500,{"date":1178,"open":1099,"high":1179,"low":1180,"close":1181,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1181},"2026-04-17",7.05,6.091,6.354,-0.296,-4.45,1044500,{"date":1186,"open":1187,"high":1099,"low":1188,"close":1189,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1189},"2026-04-16",6.72,6.09,6.65,0.263,4.12,727700,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1198,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1198},"2026-04-15",5.82,6.42,5.63,6.387,0.714,12.59,954000,{"date":1203,"open":1188,"high":1204,"low":1205,"close":1206,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1206},"2026-04-14",6.21,5.56,5.673,-0.067,-1.17,544600,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1215,"change":1216,"percent_change":907,"volume":1217,"transactions":9,"vwap":1215},"2026-04-13",5.17,5.88,4.9,5.74,0.377,511900,{"date":1219,"open":1006,"high":1220,"low":1221,"close":1222,"change":1223,"percent_change":226,"volume":1224,"transactions":9,"vwap":1222},"2026-04-10",5.612,5.2,5.363,-0.007,247800,{"date":1226,"open":1227,"high":1228,"low":1229,"close":900,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":900},"2026-04-09",5.755,5.8,5.24,-0.4,-6.93,522300,{"date":1234,"open":1235,"high":1125,"low":1197,"close":1236,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1236},"2026-04-08",6.68,5.77,-0.078,-1.33,949900,{"date":1241,"open":1091,"high":1242,"low":889,"close":1243,"change":1244,"percent_change":455,"volume":1245,"transactions":9,"vwap":1243},"2026-04-07",6.04,5.848,-0.021,684700,{"date":1247,"open":1248,"high":1249,"low":1100,"close":1250,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1250},"2026-04-06",6.02,6.305,5.869,-0.081,-1.36,721000,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1173,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1173},"2026-04-02",4.73,5.99,4.67,0.889,17.57,875600,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1267,"change":781,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1267},"2026-04-01",5.65,5.68,5.037,5.061,-4.89,1068200,{"date":1271,"open":1272,"high":1057,"low":831,"close":1273,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1273},"2026-03-31",4.61,5.321,0.991,22.89,1555800,{"date":1278,"open":999,"high":999,"low":1279,"close":1280,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1280},"2026-03-30",3.96,4.33,-0.823,-15.97,880300,{"date":1285,"open":1286,"high":1286,"low":1287,"close":1288,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1288},"2026-03-27",5.86,5.03,5.153,-0.807,-13.54,1368600,{"date":1293,"open":1294,"high":1295,"low":1091,"close":259,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":259},"2026-03-26",6.78,6.9,-1.2,-16.76,1279100,{"date":1300,"open":916,"high":1301,"low":927,"close":1139,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1139},"2026-03-25",8.32,-0.57,-7.37,1386200,{"date":1306,"open":1307,"high":1308,"low":918,"close":1309,"change":825,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1309},"2026-03-24",8.065,8.71,7.73,-3.86,1843400,{"date":1313,"open":1122,"high":1314,"low":1315,"close":1316,"change":969,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1316},"2026-03-23",8.1,6.764,8.04,15.85,2164300,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1324,"change":1325,"percent_change":1010,"volume":1326,"transactions":9,"vwap":1324},"2026-03-20",7.93,8.02,6.435,6.94,-1,1142500,{"date":1328,"open":1329,"high":1330,"low":1331,"close":1332,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1332},"2026-03-19",7.68,8.22,7,7.94,-0.104,-1.29,2325000,{"date":1337,"open":1338,"high":1339,"low":1316,"close":1340,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1340},"2026-03-18",8.88,9.35,8.044,-0.676,-7.75,1621900,{"date":1345,"open":1346,"high":1347,"low":1348,"close":1349,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1349},"2026-03-17",7.75,9.019,7.44,8.72,1.04,13.54,3123100,{"date":1354,"open":1355,"high":1356,"low":1357,"close":1329,"change":1358,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1329},"2026-03-16",7.53,8.12,7.08,0.537,7.52,2989100,{"date":1362,"open":1355,"high":1363,"low":1331,"close":1364,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1364},"2026-03-13",8.3,7.143,-0.277,-3.73,1432000,{"date":1369,"open":1370,"high":1371,"low":1372,"close":918,"change":1373,"percent_change":1374,"volume":1375,"transactions":9,"vwap":918},"2026-03-12",6.97,8.07,6.7,0.68,10.09,2313800,{"date":1377,"open":1378,"high":1379,"low":1380,"close":1381,"change":781,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1381},"2026-03-11",7.01,7.71,6.28,6.74,-3.71,1805300,{"date":1385,"open":906,"high":1167,"low":1089,"close":1331,"change":1386,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1331},"2026-03-10",0.39,5.9,1447300,{"date":1390,"open":1391,"high":1331,"low":1392,"close":1393,"change":660,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1393},"2026-03-09",6.95,5.87,6.61,-1.34,2927000,{"date":1397,"open":1398,"high":1399,"low":1400,"close":1372,"change":1401,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1372},"2026-03-06",7.35,9.325,6.648,-1.01,-13.1,3674100,{"date":1405,"open":1406,"high":1407,"low":1408,"close":1379,"change":437,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1379},"2026-03-05",7.74,8.317,7.098,-0.52,2037900,{"date":1412,"open":1413,"high":1414,"low":1415,"close":1346,"change":1416,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1346},"2026-03-04",7.56,8.17,6.93,0.7,9.93,1421800,{"date":1420,"open":1356,"high":1421,"low":1422,"close":1179,"change":1423,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1179},"2026-03-03",8.5,6.67,-1.02,-12.64,1669900,{"date":1427,"open":1428,"high":1429,"low":1355,"close":1371,"change":1430,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1371},"2026-03-02",7.805,10.559,0.877,12.19,2997900,{"date":1434,"open":1435,"high":1436,"low":1437,"close":1438,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1438},"2026-02-27",7.2,7.352,6.559,7.193,-0.554,-7.15,974100,{"date":1443,"open":1444,"high":1445,"low":1446,"close":1447,"change":799,"percent_change":608,"volume":1448,"transactions":9,"vwap":1447},"2026-02-26",7.33,8.24,7.037,7.747,1079300,{"date":1450,"open":1371,"high":1451,"low":1167,"close":1452,"change":1453,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1452},"2026-02-25",8.48,7.547,-0.193,-2.49,946400,{"date":1457,"open":1458,"high":1459,"low":1089,"close":1406,"change":1460,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1406},"2026-02-24",7.14,7.8,0.32,4.31,652600,{"date":1464,"open":1465,"high":1466,"low":1391,"close":918,"change":799,"percent_change":1467,"volume":1468,"transactions":9,"vwap":918},"2026-02-23",6.96,7.92,2.77,503300,{"date":1470,"open":1471,"high":1472,"low":1179,"close":1473,"change":1474,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1473},"2026-02-20",9.1,9.743,7.22,-2.24,-23.68,1020000,{"date":1478,"open":1421,"high":1479,"low":1480,"close":1481,"change":41,"percent_change":1080,"volume":1482,"transactions":9,"vwap":1481},"2026-02-19",9.76,8.44,9.46,1142100,{"date":1484,"open":1485,"high":1486,"low":1487,"close":1488,"change":1489,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1488},"2026-02-18",7.67,9.08,7.36,8.98,1.571,21.2,1085000,{"date":1493,"open":1494,"high":1459,"low":1195,"close":1495,"change":1496,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1495},"2026-02-17",6.36,7.409,0.975,15.15,620600,{"date":1500,"open":1014,"high":1125,"low":1501,"close":1502,"change":1503,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1502},"2026-02-13",5.81,6.434,0.394,6.52,665700,{"date":1507,"open":1508,"high":1508,"low":1509,"close":1242,"change":1510,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1242},"2026-02-12",6.35,5.625,-0.33,-5.18,491600,{"date":1514,"open":959,"high":959,"low":1392,"close":1515,"change":1516,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1515},"2026-02-11",6.37,-0.626,-8.95,556800,{"date":1520,"open":1521,"high":1522,"low":1523,"close":1524,"change":1525,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1524},"2026-02-10",7.65,8.13,6.86,6.996,-0.999,-12.5,474800,{"date":1529,"open":1122,"high":1480,"low":1530,"close":1531,"change":1532,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1531},"2026-02-09",7.09,7.995,0.965,13.73,888100,{"date":1536,"open":1537,"high":1538,"low":1102,"close":907,"change":1539,"percent_change":1540,"volume":1541,"transactions":9,"vwap":907},"2026-02-06",6.11,7.15,1.552,28.33,672500,{"date":1543,"open":1294,"high":466,"low":1046,"close":1544,"change":1545,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1544},"2026-02-05",5.478,-1.912,-25.87,794300,{"date":1549,"open":1550,"high":1551,"low":1508,"close":1552,"change":1553,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1552},"2026-02-04",10.31,10.33,7.39,-3.04,-29.15,623800,{"date":1557,"open":1558,"high":691,"low":1559,"close":1560,"change":1561,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1560},"2026-02-03",9.86,8.966,10.43,1.26,13.74,311000,{"date":1565,"open":1566,"high":1567,"low":1568,"close":1569,"change":1570,"percent_change":889,"volume":1571,"transactions":9,"vwap":1569},"2026-02-02",9.395,10,8.25,9.17,0.474,241700,{"date":1573,"open":1574,"high":1575,"low":1576,"close":1577,"change":1578,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1577},"2026-01-30",10.37,10.715,8.36,8.696,-1.782,-17.01,384000,{"date":1582,"open":1583,"high":1584,"low":1585,"close":1586,"change":1587,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1586},"2026-01-29",12.21,12.289,10.02,10.478,-1.936,-15.6,292500,{"date":1591,"open":1592,"high":1593,"low":1594,"close":1595,"change":1596,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1595},"2026-01-28",13.83,14,12.02,12.414,0.094,0.76,331500,{"date":1600,"open":1601,"high":1602,"low":1603,"close":1604,"change":1605,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1604},"2026-01-27",10.51,12.8,10.365,12.32,1.985,19.21,279900,{"date":1609,"open":1610,"high":1611,"low":1612,"close":1613,"change":1614,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1613},"2026-01-26",12.4,12.7,9.98,10.335,-2.113,-16.97,232400,{"date":1618,"open":1619,"high":1620,"low":1621,"close":1622,"change":1623,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1622},"2026-01-23",13.68,13.888,12,12.448,-0.92,-6.88,262600,{"date":1627,"open":1628,"high":1629,"low":1630,"close":1631,"change":1632,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1631},"2026-01-22",13.34,14.88,12.9,13.368,0.108,0.81,227000,{"date":1636,"open":1637,"high":1638,"low":1639,"close":1640,"change":1252,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1640},"2026-01-21",16.3,17.16,11.97,13.26,-9.3,485500,{"date":1644,"open":1621,"high":1645,"low":1646,"close":1647,"change":1648,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1647},"2026-01-20",16.819,11.86,14.62,2.064,16.44,364200,{"date":1652,"open":1653,"high":1654,"low":1655,"close":1656,"change":1657,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1656},"2026-01-16",15.5,17.08,12.5,12.556,-1.508,-10.72,359100,{"date":1661,"open":1662,"high":1663,"low":1664,"close":1664,"change":1665,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1664},"2026-01-15",15.86,16.831,14.064,-1.797,-11.33,133500,{"date":1669,"open":1670,"high":1670,"low":1671,"close":1672,"change":1673,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1672},"2026-01-14",16.08,14.311,15.861,-0.693,-4.19,192000,{"date":176,"open":1677,"high":21,"low":1678,"close":1679,"change":1680,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1679},15.66,14.74,16.554,0.894,5.71,128000]