[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ONDU":3,"homepage-market-summary":26,"stock-historical-ONDU":169},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"ONDU","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},"Tradr 2X Long ONDS 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},14.3206,14.355,14.54,13.753272,14.04,0.2806,2,8289.648555,29.78,3.975,116004.00511665762,40.1,184,{"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},116004,21344736.941465,-48.35,"2026-01-13",[178,181,191,202,212,222,232,243,253,263,273,283,294,303,313,323,334,344,354,362,372,382,392,401,409,419,429,440,451,461,469,480,488,498,509,519,530,541,552,563,573,583,594,603,611,621,632,641,650,659,668,678,687,695,706,716,722,731,739,749,759,770,778,786,794,803,810,819,827,836,845,852,858,865,872,881,890,897,905,914,923,932,940,948,956,965,974,982,989,995,1003,1011,1020,1029,1037,1045,1054,1060,1068,1077,1085,1088,1096,1102,1110,1117,1125,1132,1140,1149,1158,1166,1174,1182,1190,1199,1205,1213,1222,1229,1238,1245,1254,1262,1271,1277,1283,1291,1298,1305,1310,1317,1324,1331,1337,1344,1353,1360,1369,1378,1386,1394,1400,1406,1414,1423,1431,1439,1448,1456,1464,1471,1478,1485,1493,1499,1505,1511,1519,1526,1533,1539,1545,1552,1560,1566,1572,1581,1590,1597,1604,1612,1619,1628,1637,1646,1655,1663,1670,1679,1688,1695,1703,1711],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":18,"percent_change":19,"volume":20,"transactions":179,"vwap":180},117,14.1823,{"date":182,"open":183,"high":184,"low":185,"close":17,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-05",14.51,14.7576,13.96,0.68,5.09,14171.434696,215,14.2211,{"date":192,"open":193,"high":194,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-02",13.26,14.12,13,13.36,0.37,2.85,16591.630139,176,13.7282,{"date":203,"open":204,"high":205,"low":206,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-10-01",13.2506,13.8,12.99,-0.7543,-5.49,11900.141416,156,13.3102,{"date":213,"open":214,"high":215,"low":216,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-30",14.73,14.86,13.7443,-0.6257,-4.35,11638.132533,126,14.3228,{"date":223,"open":224,"high":224,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-29",15.705,14.3,14.37,-0.7145,-4.74,15516.330669,121,14.6673,{"date":233,"open":234,"high":235,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-28",14.45,15.43,14.345,15.0845,0.1645,1.1,12251.670586,152,14.7612,{"date":244,"open":245,"high":246,"low":247,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-25",15.21,15.81,14.92,0.02,0.13,22282.263769,194,15.4018,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":118,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-24",13.75,15.04,13.24,14.9,6.43,19842.937566,272,14.3815,{"date":264,"open":265,"high":266,"low":267,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-23",15.23,16.0499,14,-1.44,-9.33,49945.124777,395,15.069,{"date":274,"open":275,"high":276,"low":277,"close":276,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-22",14.36,15.44,14.11,1.36,9.66,30002.520591,439,14.8223,{"date":284,"open":285,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-21",14.5848,15.0784,13.9204,14.08,-0.08,-0.56,24272.604889,405,14.3164,{"date":295,"open":296,"high":296,"low":297,"close":298,"change":148,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-18",14.2,13.5596,14.16,0.28,14451.163915,251,13.8648,{"date":304,"open":305,"high":306,"low":307,"close":194,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-17",14.48,14.6004,13.84,0.64,4.75,15590.355724,244,14.1432,{"date":314,"open":315,"high":316,"low":317,"close":318,"change":289,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-16",13.4,13.52,12.6,13.48,-0.59,28686.015532,587,13.1028,{"date":324,"open":325,"high":326,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-15",13.32,14.24,13.2,13.56,0.12,0.89,20383.697764,489,13.6872,{"date":335,"open":336,"high":337,"low":336,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-14",12.694,14.3604,13.44,-0.1,-0.74,27463.204006,432,13.876,{"date":345,"open":346,"high":347,"low":338,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-11",13.6,13.8692,13.54,-0.06,-0.44,5938.989927,183,13.6508,{"date":355,"open":325,"high":356,"low":325,"close":346,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-10",14.68,-0.2,-1.45,31748.961348,351,14.1288,{"date":363,"open":364,"high":365,"low":366,"close":205,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-09",14.9676,15.16,13.68,-1.4,-9.21,29958.358036,431,14.6712,{"date":373,"open":374,"high":375,"low":376,"close":377,"change":378,"percent_change":98,"volume":379,"transactions":380,"vwap":381},"2026-09-08",15.08,16.1,14.96,15.2,0.08,28469.911573,511,15.4772,{"date":383,"open":384,"high":385,"low":386,"close":384,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-04",15.12,15.28,14.58,-0.04,-0.26,50253.737544,454,14.9136,{"date":393,"open":394,"high":395,"low":396,"close":365,"change":397,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-03",15.64,16.36,14.82,0,54623.554807,738,15.4216,{"date":402,"open":403,"high":365,"low":403,"close":365,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-02",13.12,2.14,16.44,39427.661833,547,14.1976,{"date":410,"open":411,"high":411,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-09-01",14.72,12.94,13.02,-2.46,-15.89,32790.399556,487,13.5348,{"date":420,"open":421,"high":422,"low":423,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-31",16.3,16.4508,15.48,-1.16,-6.97,22412.267573,335,16.134,{"date":430,"open":431,"high":432,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-28",19.72,20.2,16.5204,16.64,-3.92,-19.07,32635.064037,613,17.9988,{"date":441,"open":442,"high":443,"low":444,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-27",19.16,20.92,18.8,20.56,2.4,13.22,32087.594395,648,20.188,{"date":452,"open":453,"high":454,"low":455,"close":453,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-26",18.16,18.32,17.12,-0.16,-0.87,15163.003676,318,17.8032,{"date":462,"open":463,"high":463,"low":464,"close":454,"change":378,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-25",18.72,17.96,0.44,8698.427036,191,18.4172,{"date":470,"open":471,"high":472,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-24",19.52,19.64,18.2,18.24,-2.32,-11.28,20812.067537,352,18.6872,{"date":481,"open":482,"high":483,"low":482,"close":445,"change":278,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-21",19.36,21,7.08,55023.377548,644,20.4104,{"date":489,"open":490,"high":490,"low":491,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-20",21.2,18.08,19.2,-2.52,-11.6,32967.332068,647,19.0848,{"date":499,"open":500,"high":501,"low":502,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-19",21.64,21.96,20.32,21.72,-0.64,-2.86,32641.15306,539,21.4596,{"date":510,"open":511,"high":512,"low":511,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-18",19.96,23.64,22.36,0.16,0.72,49654.672411,942,21.864,{"date":520,"open":521,"high":522,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-17",22.48,22.72,19.8,22.2,-1,-4.31,78235.198134,967,21.942,{"date":531,"open":532,"high":533,"low":534,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-14",24.4,25.2,22.46,23.2,1.4,6.42,80492.277939,1417,23.7016,{"date":542,"open":543,"high":544,"low":545,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-13",22.32,25.32,21.3132,21.8,-4.84,-18.17,127280.420833,2142,24.1648,{"date":553,"open":554,"high":555,"low":556,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-12",27.3,27.4,25.84,26.64,0.36,1.37,54683.469807,1105,26.672,{"date":564,"open":565,"high":566,"low":567,"close":566,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-11",24.68,26.28,23.68,2.24,9.32,40041.251061,733,24.8216,{"date":574,"open":575,"high":576,"low":577,"close":578,"change":170,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-10",25.04,25.52,22.84,24.04,4.34,32956.141336,976,24.1496,{"date":584,"open":585,"high":586,"low":587,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-07",22.44,23.12,20.76,23.04,1.76,8.27,18991.503503,398,22.3016,{"date":595,"open":596,"high":597,"low":502,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":390,"vwap":602},"2026-08-06",20.64,23.4,21.28,-0.76,-3.45,26707.938363,21.6708,{"date":604,"open":605,"high":586,"low":598,"close":606,"change":514,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-08-05",22.64,22.04,0.73,35879.701576,659,22.122,{"date":612,"open":613,"high":614,"low":615,"close":616,"change":446,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-08-04",21.08,22.88,20.7,21.88,12.32,49371.853957,857,21.452,{"date":622,"open":623,"high":624,"low":625,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-08-03",15.74,19.88,15.68,19.48,3.64,22.98,32105.468053,721,18.1576,{"date":633,"open":634,"high":635,"low":275,"close":636,"change":637,"percent_change":414,"volume":638,"transactions":639,"vwap":640},"2026-07-31",16.88,17.32,15.84,-0.4,25996.649815,548,15.6544,{"date":642,"open":288,"high":643,"low":316,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-30",16.56,16.24,2.92,21.92,42051.70036,829,14.9252,{"date":651,"open":652,"high":653,"low":403,"close":325,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-29",17.76,17.8,-5,-27.29,20248.203602,461,15.2208,{"date":660,"open":661,"high":662,"low":663,"close":454,"change":664,"percent_change":665,"volume":666,"transactions":292,"vwap":667},"2026-07-28",17.72,18.4,15.93,-0.68,-3.58,25893.454403,17.26,{"date":669,"open":670,"high":671,"low":672,"close":673,"change":674,"percent_change":187,"volume":675,"transactions":676,"vwap":677},"2026-07-27",18.56,19.56,17.28,19,0.92,21580.022131,457,18.5092,{"date":679,"open":680,"high":681,"low":643,"close":491,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-24",18.52,19.44,-0.48,-2.59,24002.27176,465,18.2876,{"date":688,"open":689,"high":690,"low":691,"close":670,"change":682,"percent_change":493,"volume":692,"transactions":693,"vwap":694},"2026-07-23",18.68,19.92,17.6,31607.017933,747,18.766,{"date":696,"open":697,"high":698,"low":699,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-22",18.04,21.48,17.88,19.04,1.68,9.68,65731.458705,1092,19.4476,{"date":707,"open":708,"high":473,"low":709,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-21",14.64,14.6,17.36,3.16,22.25,37231.810384,799,17.0296,{"date":717,"open":315,"high":356,"low":315,"close":296,"change":278,"percent_change":718,"volume":719,"transactions":720,"vwap":721},"2026-07-20",10.59,29803.936894,354,13.9456,{"date":723,"open":724,"high":346,"low":725,"close":726,"change":682,"percent_change":727,"volume":728,"transactions":729,"vwap":730},"2026-07-17",12.68,11.68,12.84,-3.6,15860.746225,332,12.7896,{"date":732,"open":275,"high":275,"low":733,"close":325,"change":734,"percent_change":735,"volume":736,"transactions":737,"vwap":738},"2026-07-16",12.96,-1.72,-11.44,39995.328163,409,13.334,{"date":740,"open":741,"high":742,"low":743,"close":256,"change":744,"percent_change":745,"volume":746,"transactions":747,"vwap":748},"2026-07-15",16.4,17.1572,13.88,-1.32,-8.07,35011.392412,684,15.1528,{"date":750,"open":751,"high":752,"low":753,"close":395,"change":754,"percent_change":755,"volume":756,"transactions":757,"vwap":758},"2026-07-14",14.9968,16.76,14.6796,1.48,9.95,43813.542529,424,15.5252,{"date":760,"open":761,"high":762,"low":763,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":768,"vwap":769},"2026-07-13",15.4,16.2396,14.42,14.88,10.83,267.41,55878.770495,642,15.0412,{"date":771,"open":772,"high":773,"low":22,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-07-10",4.48,4.49,4.05,-0.47,-10.4,139100,{"date":779,"open":780,"high":781,"low":782,"close":783,"change":514,"percent_change":784,"volume":785,"transactions":9,"vwap":783},"2026-07-09",4.35,4.74,4.33,4.52,3.67,111400,{"date":787,"open":788,"high":789,"low":788,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-07-08",4.06,4.39,4.36,0.215,5.19,82900,{"date":795,"open":796,"high":797,"low":798,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-07-07",4.54,4.73,4.12,4.145,-0.565,-12,99700,{"date":804,"open":805,"high":797,"low":806,"close":807,"change":55,"percent_change":808,"volume":809,"transactions":9,"vwap":807},"2026-07-06",4.32,4.2,4.71,10.56,115900,{"date":811,"open":812,"high":813,"low":814,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-07-02",4.92,5.51,4.23,4.26,-0.66,-13.41,134700,{"date":820,"open":821,"high":822,"low":823,"close":812,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":812},"2026-07-01",5.1,5.53,4.81,-0.42,-7.87,143000,{"date":828,"open":829,"high":830,"low":831,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-06-30",5.61,5.79,5.02,5.34,0.27,5.33,289500,{"date":837,"open":838,"high":839,"low":840,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-06-29",5.16,5.27,4.6,5.07,0.33,6.96,154900,{"date":846,"open":847,"high":848,"low":847,"close":781,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":781},"2026-06-26",4.4,4.94,0.09,1.94,113800,{"date":853,"open":854,"high":854,"low":855,"close":856,"change":397,"percent_change":397,"volume":857,"transactions":9,"vwap":856},"2026-06-25",4.96,4.19,4.65,289600,{"date":859,"open":860,"high":860,"low":861,"close":856,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":856},"2026-06-24",5.75,4.58,-1.17,-20.1,213000,{"date":866,"open":867,"high":868,"low":860,"close":869,"change":682,"percent_change":870,"volume":871,"transactions":9,"vwap":869},"2026-06-23",5.92,6.32,5.82,-7.62,123800,{"date":873,"open":874,"high":875,"low":876,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-06-22",7.02,7.12,6.13,6.3,-0.63,-9.09,258000,{"date":882,"open":883,"high":884,"low":885,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-06-18",7.05,7.09,6.41,6.93,0.2,2.97,138000,{"date":891,"open":843,"high":892,"low":893,"close":894,"change":339,"percent_change":895,"volume":896,"transactions":9,"vwap":894},"2026-06-17",7.238,6.615,6.73,-1.46,164500,{"date":898,"open":899,"high":900,"low":901,"close":902,"change":775,"percent_change":903,"volume":904,"transactions":9,"vwap":902},"2026-06-16",7.07,7.57,6.725,6.83,-6.44,132200,{"date":906,"open":907,"high":908,"low":909,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-06-15",7.73,7.873,7.15,7.3,0.26,3.69,105100,{"date":915,"open":916,"high":917,"low":918,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-06-12",7.76,7.79,6.765,7.04,-0.77,-9.86,233200,{"date":924,"open":925,"high":926,"low":927,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-06-11",7.01,7.85,6.95,7.81,0.77,10.94,128200,{"date":933,"open":934,"high":935,"low":936,"close":919,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":919},"2026-06-10",7.64,8.01,7,-0.5,-6.63,107200,{"date":941,"open":942,"high":942,"low":943,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-06-09",8.76,6.56,7.54,-1.1,-12.73,440600,{"date":949,"open":950,"high":950,"low":951,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-06-08",9.64,8.59,8.64,-0.28,-3.14,183500,{"date":957,"open":958,"high":959,"low":960,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-06-05",10.98,11.26,8.72,8.92,-3.07,-25.6,213800,{"date":966,"open":967,"high":968,"low":969,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-06-04",10.91,12.8,10.19,11.99,0.65,5.73,142700,{"date":975,"open":976,"high":976,"low":977,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-06-03",14.41,11.14,11.34,-4.47,-28.27,319900,{"date":983,"open":984,"high":985,"low":986,"close":246,"change":514,"percent_change":987,"volume":988,"transactions":9,"vwap":246},"2026-06-02",16.15,17.17,14.865,1.02,169800,{"date":990,"open":991,"high":643,"low":296,"close":992,"change":98,"percent_change":993,"volume":994,"transactions":9,"vwap":992},"2026-06-01",15.18,15.65,3.51,159700,{"date":996,"open":997,"high":998,"low":999,"close":384,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":384},"2026-05-29",14.06,15.49,11.416,-0.01,-0.07,568900,{"date":1004,"open":1005,"high":984,"low":1006,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-05-28",11.67,11.288,15.13,4.77,46.04,657100,{"date":1012,"open":1013,"high":1014,"low":1015,"close":1016,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-05-27",9.09,10.874,8.5,10.36,1.75,20.33,260600,{"date":1021,"open":1022,"high":1023,"low":1024,"close":1025,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1025},"2026-05-26",7.95,9.391,7.915,8.61,1.16,15.57,258200,{"date":1030,"open":1031,"high":1032,"low":1033,"close":1033,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1033},"2026-05-22",7.75,8.28,7.45,-0.25,-3.25,126600,{"date":1038,"open":1039,"high":1022,"low":1040,"close":1041,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1041},"2026-05-21",7.87,7.35,7.7,-0.34,-4.23,183200,{"date":1046,"open":1047,"high":1048,"low":1049,"close":1050,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1050},"2026-05-20",7.86,8.26,7.6,8.04,0.41,5.37,123100,{"date":1055,"open":960,"high":960,"low":910,"close":1056,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2026-05-19",7.63,-0.99,-11.48,182400,{"date":1061,"open":1062,"high":1062,"low":1063,"close":1064,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1064},"2026-05-18",10.5,8.15,8.62,-1.87,-17.83,197500,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1073,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1073},"2026-05-15",11,13.5,10.38,10.49,-1.14,-9.8,288300,{"date":1078,"open":950,"high":1079,"low":1080,"close":1081,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1081},"2026-05-14",12.57,8.98,11.63,3.93,51.04,711400,{"date":1086,"open":928,"high":1063,"low":1040,"close":1041,"change":1034,"percent_change":954,"volume":1087,"transactions":9,"vwap":1041},"2026-05-13",183700,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1022,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1022},"2026-05-12",8.35,8.48,7.55,-0.67,-7.77,105500,{"date":1097,"open":928,"high":1098,"low":1099,"close":1064,"change":1100,"percent_change":484,"volume":1101,"transactions":9,"vwap":1064},"2026-05-11",9,7.465,0.57,129200,{"date":1103,"open":1041,"high":1104,"low":1105,"close":1106,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1106},"2026-05-08",8.058,7.345,8.05,0.29,3.74,70400,{"date":1111,"open":1112,"high":1112,"low":1113,"close":916,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":916},"2026-05-07",8.4,7.59,-0.84,-9.77,65500,{"date":1118,"open":1015,"high":1119,"low":1120,"close":1121,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1121},"2026-05-06",8.74,7.952,8.6,0.07,0.82,30700,{"date":1126,"open":1127,"high":1127,"low":1032,"close":1128,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1128},"2026-05-05",9.49,8.53,-0.78,-8.38,40800,{"date":1133,"open":1134,"high":1062,"low":1135,"close":1136,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1136},"2026-05-04",10.31,9.25,9.31,-1.15,-10.99,65700,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1145,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1145},"2026-05-01",9.91,10.9,9.5,10.46,0.59,5.98,35400,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1154,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1154},"2026-04-30",8.91,10.2,8.654,9.87,0.899,10.02,51000,{"date":1159,"open":1160,"high":1160,"low":1161,"close":1162,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1162},"2026-04-29",11.12,8.744,8.971,-2.069,-18.74,71100,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1171,"change":525,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1171},"2026-04-28",11.47,12.31,10.84,11.04,-8.31,49600,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1179,"change":1180,"percent_change":1056,"volume":1181,"transactions":9,"vwap":1179},"2026-04-27",10.93,12.282,10.57,12.04,0.854,42600,{"date":1183,"open":1184,"high":1185,"low":1134,"close":1186,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1186},"2026-04-24",11.54,11.64,11.186,-0.214,-1.88,110800,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1195,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1195},"2026-04-23",11.94,12.075,10.3,11.4,-1.13,-9.02,77400,{"date":1200,"open":968,"high":1071,"low":1201,"close":1202,"change":123,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1202},"2026-04-22",11.9,12.53,3.9,179200,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1210,"change":465,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1210},"2026-04-21",12.1,12.87,11.6,12.06,3.79,115100,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1218,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1218},"2026-04-20",9.83,12.37,9.54,11.62,1.43,14.03,130700,{"date":1223,"open":1224,"high":1225,"low":1226,"close":969,"change":775,"percent_change":1227,"volume":1228,"transactions":9,"vwap":969},"2026-04-17",11.08,11.24,9.75,-4.41,56900,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1234,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1234},"2026-04-16",10.7,11.01,9.86,10.66,0.39,3.8,65200,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1241,"change":113,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1241},"2026-04-15",9.34,10.27,9.06,13.23,60200,{"date":1246,"open":1247,"high":1248,"low":1249,"close":1250,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1250},"2026-04-14",9.7,9.89,8.9,9.07,-0.12,-1.31,31900,{"date":1255,"open":1112,"high":1256,"low":1257,"close":1258,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1258},"2026-04-13",9.43,7.812,9.19,0.61,7.11,90700,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1267,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1267},"2026-04-10",8.87,8.97,8.42,8.58,-0.05,-0.58,68300,{"date":1272,"open":1273,"high":1273,"low":1112,"close":1274,"change":1269,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1274},"2026-04-09",9.27,8.63,-6.3,144300,{"date":1278,"open":1279,"high":1070,"low":1242,"close":1280,"change":456,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1280},"2026-04-08",10.73,9.21,-1.71,148000,{"date":1284,"open":1285,"high":1286,"low":1287,"close":1288,"change":1122,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1288},"2026-04-07",9.23,9.6,8.795,9.37,0.75,41500,{"date":1292,"open":950,"high":1293,"low":1294,"close":1295,"change":1296,"percent_change":493,"volume":1297,"transactions":9,"vwap":1295},"2026-04-06",10.05,9.16,9.3,-0.24,200800,{"date":1299,"open":1300,"high":1301,"low":1300,"close":1217,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1217},"2026-04-02",7.48,9.56,1.5,18.66,78900,{"date":1306,"open":1307,"high":1250,"low":1050,"close":1050,"change":682,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1050},"2026-04-01",9.04,-5.63,115400,{"date":1311,"open":944,"high":1312,"low":1260,"close":1313,"change":1314,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1313},"2026-03-31",8.69,8.52,1.52,21.71,103500,{"date":1318,"open":1319,"high":1319,"low":1320,"close":936,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":936},"2026-03-30",8.31,6.316,-1.26,-15.25,143400,{"date":1325,"open":1326,"high":1136,"low":1327,"close":1048,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1048},"2026-03-27",9.29,8.095,-1.083,-11.59,72300,{"date":1332,"open":930,"high":1070,"low":1240,"close":1333,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1333},"2026-03-26",9.343,-2.107,-18.4,58700,{"date":1338,"open":1339,"high":1243,"low":1195,"close":1340,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1340},"2026-03-25",12.82,11.45,-0.91,-7.36,124100,{"date":1345,"open":1346,"high":1347,"low":1348,"close":1349,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1349},"2026-03-24",12.81,13.937,11.888,12.36,-0.38,-2.98,241300,{"date":1354,"open":1184,"high":195,"low":1355,"close":1356,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1356},"2026-03-23",10.823,12.74,1.609,14.46,159800,{"date":1361,"open":1362,"high":1363,"low":1364,"close":1365,"change":1366,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1365},"2026-03-20",12.23,12.427,10.318,11.131,-1.559,-12.29,61800,{"date":1370,"open":1371,"high":1372,"low":1373,"close":1374,"change":1375,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1374},"2026-03-19",12.42,13.04,11.29,12.69,-0.23,-1.78,134900,{"date":1379,"open":1380,"high":1381,"low":1382,"close":1382,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1382},"2026-03-18",14.25,15.02,12.92,-1.09,-7.78,214700,{"date":1387,"open":1388,"high":1389,"low":1201,"close":1390,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1390},"2026-03-17",12.24,14.28,14.01,1.82,14.93,215800,{"date":1395,"open":1396,"high":195,"low":1195,"close":1397,"change":1398,"percent_change":886,"volume":1399,"transactions":9,"vwap":1397},"2026-03-16",11.95,12.19,0.79,134300,{"date":1401,"open":1207,"high":447,"low":1402,"close":1195,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1195},"2026-03-13",11.2,-0.498,-4.19,242400,{"date":1407,"open":1408,"high":1382,"low":1409,"close":1410,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1410},"2026-03-12",11.36,10.765,11.898,1.128,10.47,257900,{"date":1415,"open":1416,"high":1417,"low":1418,"close":1419,"change":1420,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1419},"2026-03-11",11.55,12.231,10.089,10.77,-0.43,-3.84,189500,{"date":1424,"open":1425,"high":1426,"low":1427,"close":1402,"change":1428,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1402},"2026-03-10",10.69,12.02,10.23,0.652,6.18,124800,{"date":1432,"open":1433,"high":1433,"low":1434,"close":1435,"change":1436,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1435},"2026-03-09",11.18,9.42,10.548,-0.312,-2.87,265000,{"date":1440,"open":1441,"high":1442,"low":1443,"close":1444,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1444},"2026-03-06",11.75,15,10.71,10.86,-1.52,-12.28,384500,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1453,"change":1454,"percent_change":62,"volume":1455,"transactions":9,"vwap":1453},"2026-03-05",12.35,13.29,11.39,12.38,-0.09,137700,{"date":1457,"open":1458,"high":1459,"low":1433,"close":1460,"change":1461,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1460},"2026-03-04",12.05,13.03,12.47,1.13,9.96,206600,{"date":1465,"open":1466,"high":1467,"low":1468,"close":978,"change":1469,"percent_change":1470,"volume":1276,"transactions":9,"vwap":978},"2026-03-03",13.1,13.66,10.8,-1.64,-12.63,{"date":1472,"open":1473,"high":634,"low":1169,"close":1474,"change":1475,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1474},"2026-03-02",12.39,12.98,1.34,11.51,222400,{"date":1479,"open":1480,"high":1481,"low":1482,"close":1185,"change":599,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1185},"2026-02-27",11.59,11.73,10.6,-6.13,51900,{"date":1486,"open":1487,"high":1488,"low":1489,"close":1490,"change":103,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1490},"2026-02-26",11.8,13.25,11.46,12.4,1.97,67000,{"date":1494,"open":733,"high":346,"low":1495,"close":1496,"change":388,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1496},"2026-02-25",12.039,12.16,-2.09,71500,{"date":1500,"open":1168,"high":1371,"low":1501,"close":1371,"change":1502,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1371},"2026-02-24",10.325,0.56,4.72,114300,{"date":1506,"open":978,"high":1507,"low":1373,"close":1508,"change":1509,"percent_change":19,"volume":1510,"transactions":9,"vwap":1508},"2026-02-23",12.7,11.86,0.233,76300,{"date":1512,"open":1513,"high":1514,"low":1489,"close":1515,"change":1516,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1515},"2026-02-20",14.55,15.58,11.627,-3.563,-23.46,165500,{"date":1520,"open":255,"high":1521,"low":366,"close":1522,"change":1523,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1522},"2026-02-19",15.668,15.19,0.78,5.41,248100,{"date":1527,"open":1528,"high":1529,"low":970,"close":976,"change":1530,"percent_change":1531,"volume":1532,"transactions":9,"vwap":976},"2026-02-18",12.45,14.61,2.47,20.69,184900,{"date":1534,"open":1427,"high":1535,"low":1256,"close":1192,"change":1536,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1192},"2026-02-17",12.58,1.54,14.81,95700,{"date":1540,"open":1194,"high":1541,"low":1256,"close":1542,"change":1543,"percent_change":1260,"volume":1544,"transactions":9,"vwap":1542},"2026-02-13",11.19,10.4,0.69,65800,{"date":1546,"open":969,"high":969,"low":1547,"close":1548,"change":1549,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1548},"2026-02-12",9.2,9.71,-0.61,-5.91,41400,{"date":1553,"open":1554,"high":1554,"low":1555,"close":1556,"change":1557,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1556},"2026-02-11",11.76,9.59,10.32,-1.06,-9.31,63400,{"date":1561,"open":1371,"high":327,"low":1373,"close":1562,"change":1563,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1562},"2026-02-10",11.38,-1.67,-12.8,116200,{"date":1567,"open":1568,"high":255,"low":1416,"close":1569,"change":1570,"percent_change":366,"volume":1571,"transactions":9,"vwap":1569},"2026-02-09",11.74,13.05,1.57,219600,{"date":1573,"open":1574,"high":1575,"low":1576,"close":1577,"change":1578,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1577},"2026-02-06",10.04,11.66,8.95,11.48,2.6,29.28,168000,{"date":1582,"open":1583,"high":1584,"low":1585,"close":1586,"change":1587,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1586},"2026-02-05",10.96,11.5,8.7,8.88,-3.09,-25.81,121400,{"date":1591,"open":1592,"high":1592,"low":1145,"close":1593,"change":1594,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1593},"2026-02-04",17.049999,11.97,-5.14,-30.04,139600,{"date":1598,"open":984,"high":1599,"low":411,"close":1600,"change":1601,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1600},"2026-02-03",17.13,17.11,2.02,13.39,78700,{"date":1605,"open":1606,"high":1607,"low":1608,"close":1609,"change":1610,"percent_change":1611,"volume":1330,"transactions":9,"vwap":1609},"2026-02-02",15.282,16.39,13.81,15.09,0.85,5.97,{"date":1613,"open":1614,"high":1615,"low":1608,"close":326,"change":1616,"percent_change":1617,"volume":1618,"transactions":9,"vwap":326},"2026-01-30",16.68,17.48,-2.95,-17.16,84500,{"date":1620,"open":1621,"high":1622,"low":1623,"close":1624,"change":1625,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1624},"2026-01-29",19.805,20.467,16.5,17.19,-3.226,-15.8,171100,{"date":1629,"open":1630,"high":1631,"low":1632,"close":1633,"change":1634,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1633},"2026-01-28",22.665,22.91,19.6,20.416,0.066,0.32,144400,{"date":1638,"open":1639,"high":1640,"low":1641,"close":1642,"change":1643,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1642},"2026-01-27",17.37,21.135,16.86,20.35,3.224,18.83,133600,{"date":1647,"open":1648,"high":1649,"low":1650,"close":1651,"change":1652,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1651},"2026-01-26",19.86,20.988,16.49,17.126,-3.464,-16.82,241200,{"date":1656,"open":1657,"high":1657,"low":1658,"close":1659,"change":1660,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1659},"2026-01-23",22.71,19.9,20.59,-1.531,-6.92,100000,{"date":1664,"open":646,"high":1665,"low":1666,"close":1667,"change":1668,"percent_change":155,"volume":1669,"transactions":9,"vwap":1667},"2026-01-22",24.67,21.38,22.121,0.121,197300,{"date":1671,"open":1672,"high":1673,"low":1674,"close":1675,"change":1676,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1675},"2026-01-21",27.059999,28.5,19.76,22,-2.234,-9.22,415100,{"date":1680,"open":1681,"high":1682,"low":1683,"close":1684,"change":1685,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1684},"2026-01-20",21.11,27.75,20.25,24.234,3.324,15.9,267800,{"date":1689,"open":1690,"high":1691,"low":1692,"close":1692,"change":493,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1692},"2026-01-16",25.49,28.6,20.91,-10.76,285700,{"date":1696,"open":1697,"high":1698,"low":1699,"close":1699,"change":1700,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1699},"2026-01-15",26.38,28.176,23.43,-2.82,-10.74,57300,{"date":1704,"open":1705,"high":1706,"low":1707,"close":1706,"change":1708,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1706},"2026-01-14",25.238,26.25,23.8,-1.475,-5.32,53000,{"date":176,"open":1712,"high":21,"low":1713,"close":1714,"change":1715,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1714},26.8,24.11,27.725,0.925,3.45,60900]