[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-OPEG":3,"homepage-market-summary":25,"stock-historical-OPEG":168},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"OPEG","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 OPEN Daily ETF","Nasdaq",null,"ETF",true,{"close":13,"open":14,"high":14,"low":15,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":9,"vwap":9,"high_52w":20,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},0.9126,0.9234,0.894951,0.9277,-0.0151,-1.63,81733.082648,16.86,0.866273,67227.80682469269,0.3,205,{"status":26,"indices":27,"watchlist":71,"sectors":93,"benchmarks":149},"success",[28,35,42,49,56,64],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":11,"sparkline":34,"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":36,"name":37,"price":38,"change":39,"pct_change":40,"is_up":11,"sparkline":41,"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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":11,"sparkline":48,"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":11,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":62,"sparkline":63,"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":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":62,"sparkline":70,"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",[72,79,86],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":11,"sparkline":78,"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":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":11,"sparkline":85,"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":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":11,"sparkline":92,"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",[94,99,104,109,114,119,124,129,134,139,144],{"name":95,"etf":96,"change":97,"price":98,"is_up":11},"Technology","XLK",0.53,202,{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Financials","XLF",0.24,54.01,{"name":105,"etf":106,"change":107,"price":108,"is_up":62},"Healthcare","XLV",-0.17,167.09,{"name":110,"etf":111,"change":112,"price":113,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Energy","XLE",0.47,63.75,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Materials","XLB",0.46,49.73,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Comm Services","XLC",0.04,111.65,[150,155,159,163],{"ticker":151,"name":152,"price":153,"change":154,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":156,"name":157,"price":158,"change":132,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":160,"name":161,"price":162,"change":40,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":164,"name":165,"price":166,"change":167,"is_up":62},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":24,"page":169,"page_size":170,"total_pages":169,"summary":171,"data":176},1,1000,{"period_high":20,"period_low":21,"average_volume":172,"total_volume":173,"period_return":174,"latest_close":13,"start_date":175,"end_date":5},67228,13781700.399062,-93.99,"2025-12-11",[177,180,189,200,209,219,228,237,246,255,265,276,286,297,306,317,328,338,346,357,368,378,388,398,408,419,428,437,448,457,467,477,488,498,508,517,528,538,549,560,569,578,587,596,606,617,627,636,645,655,665,674,684,694,704,713,724,733,744,755,764,772,781,789,796,805,813,822,831,839,848,857,865,872,879,888,896,904,912,919,926,933,940,948,953,960,968,975,983,991,999,1006,1015,1024,1029,1038,1044,1051,1058,1064,1070,1077,1084,1092,1099,1107,1116,1122,1130,1138,1147,1155,1163,1172,1181,1188,1195,1204,1211,1218,1226,1234,1241,1247,1253,1260,1266,1275,1280,1286,1291,1296,1303,1310,1318,1326,1333,1342,1349,1357,1365,1373,1380,1386,1393,1399,1406,1412,1419,1427,1436,1443,1450,1459,1466,1475,1482,1491,1500,1508,1515,1524,1532,1539,1544,1550,1557,1563,1570,1577,1584,1590,1598,1606,1613,1621,1627,1635,1641,1649,1657,1665,1674,1683,1691,1699,1706,1715,1723,1731,1739,1745,1750,1759,1766,1773,1779,1786,1793,1801,1810,1818,1827,1835,1841],{"date":5,"open":14,"high":14,"low":15,"close":13,"change":17,"percent_change":18,"volume":19,"transactions":178,"vwap":179},204,0.9076,{"date":181,"open":182,"high":182,"low":183,"close":16,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-10-05",0.9792,0.9061,-0.0854,-8.43,189683.859393,238,0.9362,{"date":190,"open":191,"high":192,"low":193,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-10-02",1.07,1.09,1.01,1.0131,0.0183,1.84,198092.9039,227,1.0492,{"date":201,"open":202,"high":193,"low":21,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-10-01",0.938201,0.9948,0.0436,4.58,154589.8569,216,0.9194,{"date":210,"open":211,"high":212,"low":213,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-30",0.9828,1.0099,0.9512,-0.0233,-2.39,81699.053568,167,0.9789,{"date":220,"open":193,"high":193,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-29",0.96,0.9745,-0.051,-4.97,168101.353863,197,0.9821,{"date":229,"open":230,"high":230,"low":193,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-28",1.1,1.0255,-0.1195,-10.44,310693.096283,370,1.0419,{"date":238,"open":230,"high":239,"low":230,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-25",1.2003,1.145,0.02,1.78,98310.968011,176,1.1539,{"date":247,"open":248,"high":248,"low":230,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-24",1.16,1.125,-0.035,-3.02,378438.79484,346,1.1266,{"date":256,"open":257,"high":258,"low":259,"close":248,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-23",1.29,1.3,1.14,-0.1676,-12.62,183840.7209,307,1.1733,{"date":266,"open":267,"high":268,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-22",1.33,1.36,1.2727,1.3276,0.0744,5.94,264899.864759,464,1.3151,{"date":277,"open":278,"high":279,"low":112,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-21",1.24,1.2999,1.2532,0.1194,10.53,201938.860233,251,1.2665,{"date":287,"open":288,"high":289,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-18",1.17,1.1893,1.11,1.1338,-0.0192,-1.67,123841.590918,424,1.159,{"date":298,"open":299,"high":300,"low":259,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":178,"vwap":305},"2026-09-17",1.22,1.229,1.153,-0.0174,-1.49,170544.746549,1.1867,{"date":307,"open":308,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-16",1.25,1.2599,1.1304,1.1704,-0.0538,-4.39,259568.1509,361,1.1902,{"date":318,"open":319,"high":320,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-15",1.34,1.35,1.21,1.2242,-0.1408,-10.32,347134.2459,334,1.2664,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":263,"vwap":337},"2026-09-14",1.32,1.465,1.31,1.365,-0.01,-0.73,119259.8569,1.3887,{"date":339,"open":268,"high":340,"low":319,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":226,"vwap":345},"2026-09-11",1.435,1.375,-0.02,-1.43,65884.8249,1.3896,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-10",1.45,1.48,1.3701,1.395,-0.1991,-12.49,247821.4879,376,1.4334,{"date":358,"open":359,"high":360,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-09",1.63,1.67,1.555,1.5941,-0.0788,-4.71,132319.2309,333,1.6014,{"date":369,"open":370,"high":370,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-08",1.76,1.66,1.6729,-0.0849,-4.83,90439.8569,201,1.7167,{"date":379,"open":380,"high":381,"low":382,"close":383,"change":384,"percent_change":117,"volume":385,"transactions":386,"vwap":387},"2026-09-04",1.73,1.79,1.72,1.7578,0.0156,68449.87149,155,1.7484,{"date":389,"open":390,"high":390,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-03",1.8378,1.725,1.7422,0.0354,2.07,53863.4669,178,1.7867,{"date":399,"open":400,"high":401,"low":400,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-02",1.64,1.7408,1.7068,0.0424,2.55,51610.542986,175,1.6993,{"date":409,"open":410,"high":411,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-09-01",1.7,1.74,1.65,1.6644,-0.1772,-9.62,113840.1799,298,1.681,{"date":420,"open":421,"high":421,"low":381,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-31",1.9,1.8416,-0.1031,-5.3,171881.056347,245,1.8314,{"date":429,"open":430,"high":430,"low":431,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-28",2.0949,1.9447,-0.1103,-5.37,454699.8569,669,2.0181,{"date":438,"open":439,"high":440,"low":441,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-27",2.1,2.14,2.04,2.055,-0.05,-2.38,76247.8569,177,2.0965,{"date":449,"open":450,"high":450,"low":451,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-26",2.28,2.105,-0.235,-10.04,41536.8569,158,2.1313,{"date":458,"open":459,"high":460,"low":461,"close":460,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-25",2.17,2.34,2.15,0.2341,11.12,88780.8569,269,2.284,{"date":468,"open":469,"high":470,"low":439,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-24",2.2299,2.25,2.1059,-0.1541,-6.82,91444.8569,153,2.1927,{"date":478,"open":479,"high":480,"low":481,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-21",2.18,2.27,2.16,2.26,0.0754,3.45,12391.8569,73,2.24,{"date":489,"open":490,"high":490,"low":491,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-20",2.31,2.13,2.1846,-0.15,-6.43,15284.8569,109,2.1874,{"date":499,"open":480,"high":500,"low":501,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-19",2.39,2.22,2.3346,0.2696,13.06,126698.8569,232,2.2352,{"date":509,"open":479,"high":487,"low":510,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-18",2.06,2.065,-0.2334,-10.15,39231.247286,215,2.1584,{"date":518,"open":519,"high":520,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-17",2.46,2.49,2.21,2.2984,-0.1093,-4.54,161440.046,325,2.3066,{"date":529,"open":530,"high":530,"low":531,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-14",2.52,2.37,2.4077,-0.0353,-1.44,38129.288545,142,2.4263,{"date":539,"open":540,"high":541,"low":542,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-13",1.96,2.47,1.885,2.443,0.2063,9.22,632327.341,1015,2.3063,{"date":550,"open":551,"high":552,"low":553,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-12",2.35,2.38,2.2,2.2367,-0.1371,-5.78,46133.304,156,2.265,{"date":561,"open":490,"high":562,"low":491,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-11",2.3799,2.3738,0.1401,6.27,80438.527409,423,2.2242,{"date":570,"open":521,"high":571,"low":481,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-10",2.32,2.2337,-0.0063,-0.28,35664.568612,208,2.2419,{"date":579,"open":580,"high":581,"low":580,"close":487,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-07",2.235,2.36,0.045,2.05,152069.305792,183,2.2975,{"date":588,"open":589,"high":589,"low":440,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-06",2.56,2.195,-0.435,-16.54,80185.588,389,2.2388,{"date":597,"open":598,"high":599,"low":600,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":594,"vwap":605},"2026-08-05",2.82,2.99,2.59,2.63,-0.62,-19.08,123046.566,2.7378,{"date":607,"open":608,"high":609,"low":610,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-08-04",3.06,3.32,3.051,3.25,0.3137,10.68,146461.512244,402,3.0197,{"date":618,"open":619,"high":620,"low":619,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-08-03",2.8301,3.07,2.9363,0.2363,8.75,69281,172,2.988,{"date":628,"open":629,"high":629,"low":600,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-31",2.81,2.7,-0.0777,-2.8,27229.459,148,2.6871,{"date":637,"open":600,"high":598,"low":638,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-30",2.4999,2.7777,0.2287,8.97,46555.227,249,2.6234,{"date":646,"open":647,"high":648,"low":530,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-29",2.9,3.08,2.549,-0.427,-14.35,50148,223,2.7593,{"date":656,"open":657,"high":142,"low":658,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-28",2.78,2.65,2.976,0.1597,5.67,44193,133,2.7351,{"date":666,"open":667,"high":608,"low":668,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":198,"vwap":673},"2026-07-27",2.79,2.75,2.8163,-0.0187,-0.66,47734.085,2.8555,{"date":675,"open":676,"high":677,"low":678,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":284,"vwap":683},"2026-07-24",2.88,3.025,2.74,2.835,-0.025,-0.87,48711.646,2.8797,{"date":685,"open":686,"high":687,"low":598,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-23",3.53,3.5999,2.86,-0.8857,-23.65,192040.691,917,3.0601,{"date":695,"open":696,"high":696,"low":697,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-22",3.92,3.73,3.7457,-0.2018,-5.11,12051.36509,144,3.7902,{"date":705,"open":706,"high":707,"low":708,"close":707,"change":709,"percent_change":169,"volume":710,"transactions":711,"vwap":712},"2026-07-21",3.9,3.9475,3.6,0.0391,29860,164,3.7568,{"date":714,"open":715,"high":716,"low":717,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":722,"vwap":723},"2026-07-20",3.93,3.99,3.67,3.9084,-0.0816,-2.05,53782.6,171,3.816,{"date":725,"open":726,"high":727,"low":697,"close":716,"change":728,"percent_change":729,"volume":730,"transactions":731,"vwap":732},"2026-07-17",3.97,4.1,-0.129,-3.13,64177.104,268,3.9039,{"date":734,"open":735,"high":736,"low":737,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":742,"vwap":743},"2026-07-16",4.37,4.51,4.08,4.119,-0.3207,-7.22,45143.104,288,4.2447,{"date":745,"open":746,"high":747,"low":748,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":753,"vwap":754},"2026-07-15",4.25,4.69,4.11,4.4397,0.3592,8.8,105318.366431,382,4.4812,{"date":756,"open":737,"high":757,"low":758,"close":759,"change":760,"percent_change":480,"volume":761,"transactions":762,"vwap":763},"2026-07-14",4.24,3.915,4.0805,0.0905,71461.894,476,4.0458,{"date":765,"open":766,"high":766,"low":758,"close":716,"change":767,"percent_change":768,"volume":769,"transactions":770,"vwap":771},"2026-07-13",4.5,-0.515,-11.43,85118.182765,411,4.2391,{"date":773,"open":774,"high":775,"low":776,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-07-10",5.85,6.01,4.49,4.505,-1.153,-20.38,142700,{"date":782,"open":783,"high":784,"low":783,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-07-09",4.57,5.77,5.658,0.957,20.36,109500,{"date":790,"open":735,"high":791,"low":792,"close":791,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":791},"2026-07-08",4.701,4.19,0.044,0.94,67100,{"date":797,"open":798,"high":799,"low":800,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-07-07",5.34,5.45,4.63,4.657,-0.583,-11.13,75000,{"date":806,"open":807,"high":808,"low":807,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-07-06",4.94,5.71,5.24,0.312,6.33,78500,{"date":814,"open":815,"high":816,"low":817,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-07-02",5.2,5.37,4.65,4.928,-0.038,-0.77,33700,{"date":823,"open":824,"high":825,"low":826,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-07-01",4.39,5.28,4.32,4.966,0.558,12.66,83300,{"date":832,"open":833,"high":834,"low":835,"close":836,"change":837,"percent_change":400,"volume":838,"transactions":9,"vwap":836},"2026-06-30",4.43,4.61,4.27,4.408,0.071,13900,{"date":840,"open":841,"high":842,"low":843,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-06-29",4.01,4.4,3.79,4.337,0.402,10.22,63800,{"date":849,"open":850,"high":851,"low":852,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-06-26",3.685,4.13,3.65,3.935,0.136,3.58,54700,{"date":858,"open":859,"high":841,"low":860,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-06-25",3.85,3.68,3.799,-0.021,-0.55,45600,{"date":866,"open":867,"high":868,"low":869,"close":870,"change":77,"percent_change":869,"volume":871,"transactions":9,"vwap":870},"2026-06-24",3.911,4.09,3.8,3.82,67000,{"date":873,"open":860,"high":874,"low":875,"close":860,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":860},"2026-06-23",3.94,3.66,-0.128,-3.36,34700,{"date":880,"open":881,"high":882,"low":883,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-06-22",4.05,4.16,3.795,3.808,-0.354,-8.51,64100,{"date":889,"open":746,"high":890,"low":891,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-06-18",4.36,4.12,4.162,0.012,0.29,46100,{"date":897,"open":898,"high":807,"low":899,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-06-17",4.71,4.125,4.15,-0.566,-12,240500,{"date":905,"open":906,"high":907,"low":906,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-06-16",4.42,5.25,4.716,0.286,6.46,81800,{"date":913,"open":776,"high":914,"low":915,"close":833,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":833},"2026-06-15",4.83,4.41,0.292,7.06,94500,{"date":920,"open":900,"high":835,"low":921,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-06-12",3.835,4.138,-0.085,-2.01,48200,{"date":927,"open":928,"high":842,"low":929,"close":930,"change":931,"percent_change":671,"volume":932,"transactions":9,"vwap":930},"2026-06-11",3.981,3.98,4.223,-0.028,97800,{"date":934,"open":935,"high":936,"low":935,"close":937,"change":938,"percent_change":811,"volume":939,"transactions":9,"vwap":937},"2026-06-10",4,4.72,4.251,0.253,92900,{"date":941,"open":942,"high":735,"low":943,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-06-09",4.185,3.54,3.998,0.083,2.12,44800,{"date":949,"open":950,"high":950,"low":706,"close":758,"change":951,"percent_change":952,"volume":911,"transactions":9,"vwap":758},"2026-06-08",4.28,-0.215,-5.21,{"date":954,"open":955,"high":955,"low":956,"close":851,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":851},"2026-06-05",5.03,4.058,-1.106,-21.12,72200,{"date":961,"open":962,"high":963,"low":962,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-06-04",5.11,5.66,5.236,0.192,3.81,40400,{"date":969,"open":775,"high":775,"low":970,"close":971,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":971},"2026-06-03",5,5.044,-1.346,-21.06,343600,{"date":976,"open":775,"high":977,"low":978,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-06-02",6.885,5.78,6.39,0.208,3.36,108200,{"date":984,"open":985,"high":986,"low":985,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-06-01",5.46,6.59,6.182,0.628,11.31,130700,{"date":992,"open":993,"high":661,"low":994,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-05-29",5.59,5.3,5.554,-0.055,-0.98,45400,{"date":1000,"open":1001,"high":272,"low":1001,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-05-28",4.725,5.609,0.619,12.4,119500,{"date":1007,"open":1008,"high":1009,"low":1010,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-05-27",4.739,5.47,4.734,4.99,0.524,11.73,272200,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1020,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1020},"2026-05-26",4.73,4.98,4.44,4.466,-0.104,-2.28,22600,{"date":1025,"open":1026,"high":1026,"low":842,"close":783,"change":923,"percent_change":1027,"volume":1028,"transactions":9,"vwap":783},"2026-05-22",4.67,-1.83,38200,{"date":1030,"open":1031,"high":1032,"low":1033,"close":1034,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2026-05-21",4.115,4.68,4.04,4.655,0.352,8.18,57000,{"date":1039,"open":1040,"high":842,"low":935,"close":1041,"change":1042,"percent_change":824,"volume":1043,"transactions":9,"vwap":1041},"2026-05-20",4.14,4.303,0.181,43500,{"date":1045,"open":696,"high":900,"low":1046,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-05-19",3.83,4.122,0.057,1.4,30000,{"date":1052,"open":1053,"high":826,"low":706,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2026-05-18",4.26,4.065,-0.195,-4.58,42200,{"date":1059,"open":727,"high":1060,"low":727,"close":1053,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1053},"2026-05-15",4.34,-0.18,-4.05,27300,{"date":1065,"open":1026,"high":1066,"low":735,"close":1019,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1019},"2026-05-14",4.819,-0.21,-4.52,68200,{"date":1071,"open":1072,"high":1072,"low":1073,"close":817,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":817},"2026-05-13",5.22,4.62,-0.312,-6.29,40700,{"date":1078,"open":907,"high":907,"low":1079,"close":1080,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1080},"2026-05-12",4.7,4.962,-0.279,-5.32,32200,{"date":1085,"open":1086,"high":1087,"low":970,"close":1088,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1088},"2026-05-11",5.23,5.43,5.241,-0.449,-7.89,31000,{"date":1093,"open":986,"high":986,"low":1094,"close":1095,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1095},"2026-05-08",5.13,5.69,-0.731,-11.38,170500,{"date":1100,"open":1101,"high":1102,"low":1103,"close":1104,"change":1105,"percent_change":1062,"volume":1106,"transactions":9,"vwap":1104},"2026-05-07",6.8,7,6.36,6.421,-0.271,148700,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1112,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1112},"2026-05-06",6.41,6.988,6.29,6.692,0.525,8.51,42300,{"date":1117,"open":774,"high":565,"low":1118,"close":1119,"change":1120,"percent_change":686,"volume":1121,"transactions":9,"vwap":1119},"2026-05-05",5.6,6.167,0.21,28600,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1127,"change":1128,"percent_change":768,"volume":1129,"transactions":9,"vwap":1127},"2026-05-04",6.45,6.546,5.8,5.957,-0.769,112900,{"date":1131,"open":1132,"high":1133,"low":1124,"close":1134,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1134},"2026-05-01",6.76,6.975,6.726,0.137,2.08,44600,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1143,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1143},"2026-04-30",6.87,6.95,5.876,6.589,-0.542,-7.6,64600,{"date":1148,"open":1124,"high":1149,"low":1150,"close":1151,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1151},"2026-04-29",7.25,6.195,7.131,0.266,3.87,30300,{"date":1156,"open":1102,"high":1157,"low":1158,"close":1159,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1159},"2026-04-28",7.17,6.67,6.865,0.198,2.97,14700,{"date":1164,"open":1165,"high":1166,"low":1167,"close":1168,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1168},"2026-04-27",6.84,7.47,6.65,6.667,-0.278,-4,31700,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1177,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1177},"2026-04-24",6.4,7.08,6.24,6.945,0.731,11.76,63700,{"date":1182,"open":1183,"high":1183,"low":1095,"close":1184,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1184},"2026-04-23",6.55,6.214,-0.626,-9.15,223500,{"date":1189,"open":1175,"high":1190,"low":1191,"close":1165,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1165},"2026-04-22",7.26,6.365,-0.015,-0.22,122400,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1200,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1200},"2026-04-21",6.97,8.2,6.83,6.855,0.277,4.21,160800,{"date":1205,"open":1176,"high":986,"low":1206,"close":1207,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1207},"2026-04-20",6.2,6.578,0.193,3.02,43700,{"date":1212,"open":1213,"high":1214,"low":1103,"close":1215,"change":1216,"percent_change":681,"volume":1217,"transactions":9,"vwap":1215},"2026-04-17",6.6,6.94,6.385,-0.056,23800,{"date":1219,"open":1220,"high":1221,"low":1220,"close":1222,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1222},"2026-04-16",5.739,6.48,6.441,1.016,18.73,36400,{"date":1227,"open":1228,"high":1229,"low":1230,"close":1229,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1229},"2026-04-15",5.21,5.425,5.105,0.647,13.54,24200,{"date":1235,"open":1026,"high":1236,"low":1237,"close":1238,"change":1239,"percent_change":1165,"volume":1240,"transactions":9,"vwap":1238},"2026-04-14",4.9,4.54,4.778,0.306,10400,{"date":1242,"open":935,"high":1243,"low":935,"close":1243,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1243},"2026-04-13",4.472,0.077,1.75,14500,{"date":1248,"open":800,"high":1017,"low":1249,"close":1249,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1249},"2026-04-10",4.395,0.017,0.39,5200,{"date":1254,"open":1255,"high":1255,"low":1256,"close":1256,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1256},"2026-04-09",4.79,4.378,-0.739,-14.44,7700,{"date":1261,"open":1262,"high":1262,"low":1263,"close":1263,"change":1264,"percent_change":736,"volume":1265,"transactions":9,"vwap":1263},"2026-04-08",5.73,5.117,0.221,10100,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1271,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1271},"2026-04-07",4.96,4.97,4.66,4.896,-0.148,-2.93,11500,{"date":1276,"open":798,"high":798,"low":1268,"close":971,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":971},"2026-04-06",-0.289,-5.42,7100,{"date":1281,"open":1282,"high":1283,"low":1282,"close":1283,"change":1284,"percent_change":1183,"volume":1285,"transactions":9,"vwap":1283},"2026-04-02",4.561,5.333,0.328,10300,{"date":1287,"open":1009,"high":1009,"low":807,"close":1288,"change":951,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1288},"2026-04-01",5.0050001,-4.12,7300,{"date":1292,"open":1293,"high":1072,"low":1293,"close":1072,"change":1012,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1072},"2026-03-31",4.81,11.16,1500,{"date":1297,"open":1298,"high":1298,"low":1299,"close":1299,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1299},"2026-03-30",5.26,4.696,-0.889,-15.92,6200,{"date":1304,"open":799,"high":1305,"low":1306,"close":1305,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1305},"2026-03-27",5.585,5.375,-0.216,-3.72,5100,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1314,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1314},"2026-03-26",6.18,6.26,5.801,-0.504,-7.99,23400,{"date":1319,"open":1320,"high":1321,"low":1322,"close":1322,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1322},"2026-03-25",6.93,6.99,6.305,-0.256,-3.9,12400,{"date":1327,"open":1328,"high":1328,"low":811,"close":1329,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1329},"2026-03-24",6.57,6.561,-0.004,-0.06,9400,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1338,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1338},"2026-03-23",6.51,6.91,6.5,6.565,0.673,11.42,5300,{"date":1343,"open":1344,"high":1344,"low":1345,"close":1346,"change":863,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1346},"2026-03-20",5.99,5.68,5.892,-8.54,2000,{"date":1350,"open":1351,"high":1221,"low":1352,"close":1353,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1353},"2026-03-19",6.32,6.11,6.442,-0.385,-5.64,6500,{"date":1358,"open":1359,"high":1359,"low":1360,"close":1361,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1361},"2026-03-18",7.39,6.81,6.827,-0.738,-9.76,5400,{"date":1366,"open":1367,"high":1368,"low":1367,"close":1369,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1369},"2026-03-17",7.075,7.74,7.565,0.921,13.86,21900,{"date":1374,"open":1375,"high":1376,"low":1377,"close":1376,"change":33,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1376},"2026-03-16",6.394,6.644,6.37,9.56,6800,{"date":1381,"open":1382,"high":1382,"low":1383,"close":1384,"change":1385,"percent_change":809,"volume":1309,"transactions":9,"vwap":1384},"2026-03-13",6.08,5.72,6.064,0.302,{"date":1387,"open":1388,"high":1388,"low":1389,"close":1389,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1389},"2026-03-12",6.7,5.762,-1.146,-16.59,9200,{"date":1394,"open":1313,"high":1102,"low":1313,"close":1395,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1395},"2026-03-11",6.908,0.642,10.25,11200,{"date":1400,"open":1401,"high":1101,"low":1176,"close":1402,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1402},"2026-03-10",6.53,6.266,-0.207,-3.2,15500,{"date":1407,"open":774,"high":1408,"low":1409,"close":1408,"change":1410,"percent_change":717,"volume":1411,"transactions":9,"vwap":1408},"2026-03-09",6.473,5.799,0.229,7400,{"date":1413,"open":1335,"high":1328,"low":1414,"close":1415,"change":1416,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1415},"2026-03-06",6.15,6.244,-0.507,-7.51,33500,{"date":1420,"open":910,"high":1421,"low":1422,"close":1423,"change":1424,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1423},"2026-03-05",6.77,6.02,6.751,0.702,11.61,21500,{"date":1428,"open":1429,"high":1430,"low":1431,"close":1432,"change":1433,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1432},"2026-03-04",6.34,6.71,5.93,6.049,-0.161,-2.59,4400,{"date":1437,"open":272,"high":1438,"low":1439,"close":1440,"change":1441,"percent_change":1442,"volume":1325,"transactions":9,"vwap":1440},"2026-03-03",6.22,5.5,6.21,-0.236,-3.66,{"date":1444,"open":1165,"high":1165,"low":1445,"close":1446,"change":1447,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1446},"2026-03-02",6.28,6.446,-1.061,-14.13,14100,{"date":1451,"open":1452,"high":1453,"low":1454,"close":1455,"change":1456,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1455},"2026-02-27",7.02,7.59,6.9,7.507,-0.007,-0.09,19000,{"date":1460,"open":1221,"high":1461,"low":1221,"close":1462,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1462},"2026-02-26",7.57,7.514,1.136,17.81,23900,{"date":1467,"open":1468,"high":1469,"low":1470,"close":1471,"change":1472,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1471},"2026-02-25",6.75,7.12,6.23,6.378,-0.304,-4.55,46400,{"date":1476,"open":963,"high":1388,"low":1477,"close":1478,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1478},"2026-02-24",5.63,6.682,0.81,13.79,28900,{"date":1483,"open":1484,"high":1485,"low":1486,"close":1487,"change":1488,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1487},"2026-02-23",6.399,7.42,5.53,5.872,-0.648,-9.94,71000,{"date":1492,"open":1493,"high":1494,"low":1495,"close":1496,"change":1497,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1496},"2026-02-20",7.64,7.919,5.9,6.52,0.827,14.53,198000,{"date":1501,"open":798,"high":1502,"low":1503,"close":1504,"change":1505,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1504},"2026-02-19",6.07,5.27,5.693,0.087,1.55,80600,{"date":1509,"open":1510,"high":1126,"low":1018,"close":1511,"change":1512,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1511},"2026-02-18",5.02,5.606,0.675,13.69,19300,{"date":1516,"open":1517,"high":1518,"low":1519,"close":1520,"change":1521,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1520},"2026-02-17",4.91,5.06,4.82,4.931,-0.263,-5.06,5800,{"date":1525,"open":1526,"high":1527,"low":1528,"close":1529,"change":1530,"percent_change":900,"volume":1531,"transactions":9,"vwap":1529},"2026-02-13",5.01,5.41,4.93,5.194,0.207,2200,{"date":1533,"open":1534,"high":1534,"low":1268,"close":1535,"change":1536,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1535},"2026-02-12",5.95,4.987,-1.002,-16.73,15200,{"date":1540,"open":1541,"high":1542,"low":1383,"close":1542,"change":854,"percent_change":571,"volume":1543,"transactions":9,"vwap":1542},"2026-02-11",5.86,5.989,3600,{"date":1545,"open":1213,"high":1546,"low":1547,"close":1547,"change":1548,"percent_change":513,"volume":1549,"transactions":9,"vwap":1547},"2026-02-10",6.749,5.853,-0.661,4500,{"date":1551,"open":1414,"high":1552,"low":1414,"close":1553,"change":1554,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1553},"2026-02-09",6.66,6.514,0.18,2.84,16300,{"date":1558,"open":1496,"high":1167,"low":1559,"close":1560,"change":1561,"percent_change":1321,"volume":1562,"transactions":9,"vwap":1560},"2026-02-06",6.331,6.334,0.414,10800,{"date":1564,"open":1565,"high":1214,"low":1566,"close":1566,"change":1567,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1566},"2026-02-05",6.62,5.92,-0.883,-12.98,19100,{"date":1571,"open":1320,"high":1320,"low":1572,"close":1573,"change":1574,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1573},"2026-02-04",5.84,6.803,-0.286,-4.03,27000,{"date":1578,"open":565,"high":1579,"low":565,"close":1580,"change":1581,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1580},"2026-02-03",7.31,7.089,0.792,12.58,12300,{"date":1585,"open":1320,"high":1586,"low":1587,"close":1587,"change":1588,"percent_change":1589,"volume":1259,"transactions":9,"vwap":1587},"2026-02-02",6.98,6.297,-0.92,-12.75,{"date":1591,"open":1592,"high":1593,"low":1594,"close":1594,"change":1595,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1594},"2026-01-30",7.895,7.93,7.217,-1.275,-15.01,20700,{"date":1599,"open":1600,"high":1600,"low":1601,"close":1602,"change":1603,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1602},"2026-01-29",8.89,8.42,8.492,-0.597,-6.57,2400,{"date":1607,"open":1608,"high":1609,"low":1610,"close":1611,"change":1612,"percent_change":924,"volume":1531,"transactions":9,"vwap":1611},"2026-01-28",9.145,9.32,8.76,9.089,-0.186,{"date":1614,"open":1615,"high":1616,"low":1617,"close":1617,"change":1618,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1617},"2026-01-27",9.33,9.6,9.275,-0.159,-1.69,7800,{"date":1622,"open":1623,"high":1623,"low":1624,"close":1624,"change":1625,"percent_change":952,"volume":1626,"transactions":9,"vwap":1624},"2026-01-26",9.98,9.434,-0.519,15400,{"date":1628,"open":1629,"high":1629,"low":1630,"close":1631,"change":1632,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1631},"2026-01-23",11.09,9.9,9.953,-1.41,-12.41,6700,{"date":1636,"open":1637,"high":1637,"low":1638,"close":1638,"change":1639,"percent_change":924,"volume":1640,"transactions":9,"vwap":1638},"2026-01-22",12.21,11.363,-0.233,3000,{"date":1642,"open":1643,"high":1644,"low":1645,"close":1646,"change":1647,"percent_change":667,"volume":1648,"transactions":9,"vwap":1646},"2026-01-21",11.55,11.77,11.011,11.596,0.315,4700,{"date":1650,"open":1651,"high":1652,"low":1653,"close":1654,"change":1655,"percent_change":1656,"volume":1348,"transactions":9,"vwap":1654},"2026-01-20",11.289,11.325,11.273,11.281,-1.029,-8.36,{"date":1658,"open":1659,"high":1660,"low":1659,"close":1661,"change":1662,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1661},"2026-01-16",11.44,13.09,12.31,1.244,11.24,11300,{"date":1666,"open":1667,"high":1668,"low":1669,"close":1670,"change":1671,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1670},"2026-01-15",12.18,12.339,10.98,11.066,-1.314,-10.61,5700,{"date":1675,"open":1676,"high":1677,"low":1678,"close":1679,"change":1680,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1679},"2026-01-14",12.51,12.67,11.5,12.38,-0.425,-3.32,8100,{"date":1684,"open":1685,"high":1685,"low":1686,"close":1687,"change":1688,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1687},"2026-01-13",13.92,12.77,12.805,-1.024,-7.4,15000,{"date":1692,"open":1693,"high":1694,"low":1695,"close":1696,"change":1697,"percent_change":1698,"volume":1372,"transactions":9,"vwap":1696},"2026-01-12",14.55,14.75,13.56,13.829,-1.143,-7.63,{"date":1700,"open":1701,"high":20,"low":1701,"close":1702,"change":1703,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1702},"2026-01-09",14.35,14.972,3.214,27.33,52700,{"date":1707,"open":1708,"high":1709,"low":1710,"close":1711,"change":1712,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1711},"2026-01-08",11.617,12.61,11.441,11.758,1.057,9.88,12700,{"date":1716,"open":1717,"high":1717,"low":1718,"close":1719,"change":1720,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1719},"2026-01-07",13.62,10.51,10.701,-3.271,-23.41,30100,{"date":1724,"open":1725,"high":1726,"low":1727,"close":1728,"change":1729,"percent_change":1730,"volume":1714,"transactions":9,"vwap":1728},"2026-01-06",11.89,14.09,11.57,13.972,2.209,18.78,{"date":1732,"open":1733,"high":1734,"low":1735,"close":1734,"change":1736,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1734},"2026-01-05",10.75,11.763,10.67,0.97,8.99,12200,{"date":1740,"open":1741,"high":1742,"low":1741,"close":1742,"change":1743,"percent_change":1197,"volume":1744,"transactions":9,"vwap":1742},"2026-01-02",10.43,10.793,0.703,7900,{"date":1746,"open":1747,"high":1747,"low":1748,"close":1748,"change":1749,"percent_change":1457,"volume":1364,"transactions":9,"vwap":1748},"2025-12-31",10.4,10.09,-0.009,{"date":1751,"open":1752,"high":1753,"low":1754,"close":1755,"change":1756,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1755},"2025-12-30",9.649,10.11,9.49,10.099,0.085,0.85,3400,{"date":1760,"open":1761,"high":1762,"low":1763,"close":1763,"change":1764,"percent_change":1765,"volume":1449,"transactions":9,"vwap":1763},"2025-12-29",10.545,10.72,10.014,-0.802,-7.41,{"date":1767,"open":1768,"high":1769,"low":1770,"close":1770,"change":1771,"percent_change":1145,"volume":1772,"transactions":9,"vwap":1770},"2025-12-26",11.02,11.15,10.816,-0.89,16000,{"date":1774,"open":1775,"high":1775,"low":1776,"close":1776,"change":1250,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1776},"2025-12-24",11.78,11.706,0.15,1400,{"date":1780,"open":1781,"high":1781,"low":1782,"close":1783,"change":1784,"percent_change":1785,"volume":1664,"transactions":9,"vwap":1783},"2025-12-23",12.49,11.63,11.689,-0.559,-4.56,{"date":1787,"open":1788,"high":1789,"low":1790,"close":1790,"change":1791,"percent_change":421,"volume":1792,"transactions":9,"vwap":1790},"2025-12-22",13.301,13.559,12.248,0.228,26100,{"date":1794,"open":1795,"high":1796,"low":1797,"close":1798,"change":1799,"percent_change":1800,"volume":1302,"transactions":9,"vwap":1798},"2025-12-19",11.93,12.22,11.6,12.02,0.236,2,{"date":1802,"open":1803,"high":1804,"low":1805,"close":1806,"change":1807,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1806},"2025-12-18",12.65,12.82,11.745,11.784,0.682,6.14,2600,{"date":1811,"open":1812,"high":1813,"low":1814,"close":1814,"change":1815,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1814},"2025-12-17",13.99,14.2,11.102,-2.553,-18.7,2300,{"date":1819,"open":1820,"high":1821,"low":1822,"close":1823,"change":1824,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1823},"2025-12-16",13.12,13.9,12.68,13.655,1.052,8.35,4200,{"date":1828,"open":1829,"high":1830,"low":1831,"close":1832,"change":1833,"percent_change":1834,"volume":1392,"transactions":9,"vwap":1832},"2025-12-15",13,13.13,11.94,12.603,-0.45,-3.45,{"date":1836,"open":1837,"high":1837,"low":1838,"close":1838,"change":1839,"percent_change":1840,"volume":1364,"transactions":9,"vwap":1838},"2025-12-12",15.17,13.053,-2.128,-14.02,{"date":175,"open":1842,"high":1843,"low":1844,"close":1845,"change":1846,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1845},15.14,15.675,14.158,15.181,0.041,0.27,5000]