[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TDOG":3,"homepage-market-summary":27,"stock-historical-TDOG":169},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":13},"TDOG","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":11,"founded":9,"is_fund":12,"issuer":9,"category":9},"21Shares Dogecoin ETF Common Shares of Beneficial Interest","Nasdaq",null,"COMMODITY CONTRACTS BROKERS & DEALERS","New York, NY",true,{"close":14,"open":15,"high":16,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":9,"vwap":9,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},17.775,17.83,17.9396,17.701,18.8873,-1.1123,-5.89,2754,25.59,13.82,3695.609292765363,33.6,179,{"status":28,"indices":29,"watchlist":72,"sectors":94,"benchmarks":149},"success",[30,38,45,52,58,65],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":36,"sparkline":37,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":36,"sparkline":44,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":36,"sparkline":51,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":35,"is_up":36,"sparkline":57,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":36,"sparkline":64,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":12,"sparkline":71,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[73,80,87],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":36,"sparkline":79,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":12,"sparkline":86,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":36,"sparkline":93,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[95,100,105,110,115,120,125,130,135,139,144],{"name":96,"etf":97,"change":98,"price":99,"is_up":36},"Technology","XLK",-0.3,201.39,{"name":101,"etf":102,"change":103,"price":104,"is_up":36},"Financials","XLF",-0.48,53.75,{"name":106,"etf":107,"change":108,"price":109,"is_up":12},"Healthcare","XLV",1.03,168.81,{"name":111,"etf":112,"change":113,"price":114,"is_up":36},"Consumer Cycl","XLY",-0.32,111.36,{"name":116,"etf":117,"change":118,"price":119,"is_up":36},"Consumer Staples","XLP",-0.12,81.7,{"name":121,"etf":122,"change":123,"price":124,"is_up":36},"Energy","XLE",-0.58,63.38,{"name":126,"etf":127,"change":128,"price":129,"is_up":36},"Industrials","XLI",-2.18,167.84,{"name":131,"etf":132,"change":133,"price":134,"is_up":36},"Materials","XLB",-1.51,48.98,{"name":136,"etf":137,"change":63,"price":138,"is_up":36},"Real Estate","XLRE",40.57,{"name":140,"etf":141,"change":142,"price":143,"is_up":36},"Utilities","XLU",-0.02,41.15,{"name":145,"etf":146,"change":147,"price":148,"is_up":36},"Comm Services","XLC",-0.35,111.26,[150,155,160,165],{"ticker":151,"name":152,"price":153,"change":154,"is_up":36},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":156,"name":157,"price":158,"change":159,"is_up":36},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":161,"name":162,"price":163,"change":164,"is_up":36},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":166,"name":167,"price":168,"change":63,"is_up":36},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":26,"page":170,"page_size":171,"total_pages":170,"summary":172,"data":177},1,1000,{"period_high":22,"period_low":23,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":14,"start_date":176,"end_date":5},3696,661514.063405,-28.99,"2026-01-22",[178,181,189,199,210,220,231,240,249,257,268,278,288,299,310,319,327,336,346,356,367,376,385,395,405,414,425,433,441,451,460,470,480,489,500,509,520,530,538,548,556,565,574,582,589,595,603,612,621,628,635,642,652,660,669,675,684,694,701,709,717,726,734,743,750,757,764,772,779,785,793,797,804,811,819,827,834,842,849,855,863,871,877,884,892,900,907,915,920,927,935,943,950,956,964,970,976,984,990,997,1003,1012,1019,1026,1035,1040,1048,1057,1062,1070,1078,1083,1091,1097,1105,1110,1115,1121,1127,1133,1142,1149,1153,1160,1166,1174,1180,1184,1191,1196,1202,1207,1213,1220,1225,1232,1239,1244,1251,1256,1262,1269,1277,1285,1291,1297,1303,1310,1317,1325,1331,1340,1345,1352,1359,1366,1373,1379,1386,1395,1399,1404,1413,1421,1428,1434,1440,1446,1452,1459,1467,1473,1479,1486,1494,1501,1509,1515,1522],{"date":5,"open":15,"high":16,"low":17,"close":14,"change":19,"percent_change":20,"volume":21,"transactions":179,"vwap":180},56,17.7742,{"date":182,"open":183,"high":183,"low":18,"close":18,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-10-06",19.45,-0.3179,-1.66,2188.4969,63,19.1115,{"date":190,"open":191,"high":192,"low":193,"close":192,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-10-05",19.045,19.2052,18.97,0.7971,4.33,3534.4959,65,18.9981,{"date":200,"open":201,"high":202,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-10-02",19.1,19.11,18.27,18.4081,-0.6611,-3.47,1723.5439,51,18.6433,{"date":211,"open":212,"high":213,"low":214,"close":213,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-10-01",18.96,19.0692,18.885,0.1618,0.86,455.2509,33,18.9462,{"date":221,"open":222,"high":223,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-30",19.6,19.61,18.87,18.9074,0.0644,0.34,5160.3719,98,19.0872,{"date":232,"open":233,"high":233,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":197,"vwap":239},"2026-09-29",19.32,18.68,18.843,0.0739,0.39,2913.2203,18.9306,{"date":241,"open":242,"high":201,"low":243,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-28",18.91,18.7691,-0.9738,-4.93,2341.1563,57,18.8328,{"date":250,"open":222,"high":251,"low":252,"close":251,"change":253,"percent_change":254,"volume":255,"transactions":208,"vwap":256},"2026-09-25",19.7429,19.4957,0.4052,2.1,2121.9453,19.5884,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-24",18.99,19.48,18.93,19.3377,0.754,4.06,2592.9453,55,19.3229,{"date":269,"open":270,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-23",20.0567,18.5199,18.5837,-1.5151,-7.54,4925.9453,88,18.8123,{"date":279,"open":280,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":197,"vwap":287},"2026-09-22",20.229,20.31,20.03,20.0988,0.3025,1.53,3603.7563,20.1424,{"date":289,"open":290,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-21",18.85,20.071,18.62,19.7963,2.1233,12.01,10541.635787,138,19.083,{"date":300,"open":301,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-18",17.5406,17.81,17.53,17.673,1.283,7.83,5089.9453,119,17.4827,{"date":311,"open":312,"high":313,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-17",16.235,16.39,0.2447,1.52,1899.9453,47,16.3603,{"date":320,"open":321,"high":321,"low":321,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-16",16.1453,-0.1057,-0.65,132.9453,37,15.986,{"date":328,"open":329,"high":329,"low":330,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-15",16.6,16.251,-0.7693,-4.52,846.9453,53,16.4426,{"date":337,"open":338,"high":339,"low":338,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-14",16.85,17.09,17.0203,0.0435,0.26,2998.420998,54,17.0362,{"date":347,"open":348,"high":349,"low":350,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-11",17.16,17.25,16.9768,0.1083,0.64,484.1593,29,17.193,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-10",16.81,16.87,16.7599,16.8685,-0.6154,-3.52,942.463301,38,16.7962,{"date":368,"open":369,"high":369,"low":370,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-09",18.05,17.4839,-0.4894,-2.72,1695.8883,52,17.8109,{"date":377,"open":378,"high":378,"low":379,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-08",18.21,17.9733,0.9374,5.5,1495.753182,34,18.151,{"date":386,"open":387,"high":387,"low":388,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-04",17.135,16.93,17.0359,-0.9341,-5.2,4657.999996,71,17.0762,{"date":396,"open":397,"high":398,"low":397,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-03",16.78,17.98,17.97,1.6492,10.1,3373.853182,61,17.7244,{"date":406,"open":407,"high":407,"low":408,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-09-02",16.33,16.3208,-0.1411,-0.86,788.9453,26,16.3302,{"date":415,"open":416,"high":417,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-09-01",16.55,16.57,16.37,16.4619,-0.2801,-1.67,3581.746726,68,16.5338,{"date":426,"open":427,"high":427,"low":427,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-31",16.742,-0.2697,-1.59,127.9453,30,16.6777,{"date":434,"open":435,"high":435,"low":436,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":383,"vwap":440},"2026-08-28",17.18,17.0117,-0.8283,-4.64,412.9453,17.1488,{"date":442,"open":443,"high":444,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":403,"vwap":450},"2026-08-27",17.71,18.01,17.6201,17.84,0.77,4.51,4466.395633,17.866,{"date":452,"open":453,"high":453,"low":454,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":317,"vwap":459},"2026-08-26",17.28,16.91,17.07,-0.6318,-3.57,4508.7192,17.1387,{"date":461,"open":398,"high":462,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-25",17.99,17.49,17.7018,-0.1885,-1.05,5115.3742,60,17.9549,{"date":471,"open":472,"high":473,"low":474,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-24",18.55,18.57,17.8903,0.8332,4.88,14361.4392,112,18.3718,{"date":481,"open":482,"high":483,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-21",16.63,17.0571,1.0588,6.62,6068.8572,69,16.9204,{"date":490,"open":491,"high":492,"low":493,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-20",15.66,16.76,15.42,15.9983,1.3059,8.89,27099.5632,187,15.7217,{"date":501,"open":502,"high":503,"low":504,"close":503,"change":505,"percent_change":506,"volume":507,"transactions":247,"vwap":508},"2026-08-19",14.17,14.6924,14.14,0.5432,3.84,3519.9802,14.4932,{"date":510,"open":511,"high":512,"low":513,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-18",14.03,14.25,14.02,14.1492,0.0242,0.17,29775.1912,206,14.0956,{"date":521,"open":522,"high":523,"low":522,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-17",14.1,14.23,14.125,0.105,0.75,24937.8572,253,14.1389,{"date":531,"open":532,"high":533,"low":532,"close":513,"change":534,"percent_change":535,"volume":536,"transactions":247,"vwap":537},"2026-08-14",13.93,14.06,-0.06,-0.43,3510.5912,14.0104,{"date":539,"open":540,"high":522,"low":541,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-13",14.05,13.98,14.08,-0.0846,-0.6,47335.8572,197,14.0264,{"date":549,"open":512,"high":512,"low":550,"close":551,"change":552,"percent_change":92,"volume":553,"transactions":554,"vwap":555},"2026-08-12",14.09,14.1646,-0.1104,40062.8572,84,14.1892,{"date":557,"open":558,"high":559,"low":558,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-11",14.16,14.275,0.24,1.71,3013.7868,45,14.1886,{"date":566,"open":567,"high":567,"low":568,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-10",14.07,14.035,-0.005,-0.04,243.8572,23,14.0767,{"date":575,"open":568,"high":576,"low":568,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-07",14.04,0.22,1.59,171.8572,22,14.0561,{"date":583,"open":23,"high":23,"low":23,"close":23,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-06",-0.31,-2.19,44.8772,20,13.8733,{"date":590,"open":591,"high":591,"low":591,"close":591,"change":592,"percent_change":43,"volume":593,"transactions":572,"vwap":594},"2026-08-05",14.13,-0.0299,106.1492,14.0496,{"date":596,"open":597,"high":597,"low":597,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-04",14.1599,0.0299,0.21,13.8572,13,14.1455,{"date":604,"open":605,"high":606,"low":605,"close":591,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-08-03",14.11,14.145,0.0931,0.66,221.8572,19,14.1197,{"date":613,"open":614,"high":615,"low":616,"close":615,"change":617,"percent_change":618,"volume":619,"transactions":580,"vwap":620},"2026-07-31",13.91,14.0369,13.89,-0.18,-1.27,599.8572,13.8986,{"date":622,"open":502,"high":512,"low":558,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":431,"vwap":627},"2026-07-30",14.2169,0.1977,1.41,1770.8572,14.1963,{"date":629,"open":630,"high":630,"low":630,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":605},"2026-07-29",14.0192,-0.1958,-1.38,27.8572,16,{"date":636,"open":637,"high":638,"low":637,"close":638,"change":639,"percent_change":640,"volume":609,"transactions":610,"vwap":641},"2026-07-28",14,14.215,-0.2481,-1.72,14.0274,{"date":643,"open":644,"high":645,"low":646,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-27",14.57,14.675,14.4631,0.5479,3.94,448.8572,31,14.5862,{"date":653,"open":654,"high":654,"low":654,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-24",13.9152,0.0077,0.06,282.4142,28,13.8831,{"date":661,"open":662,"high":663,"low":664,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":365,"vwap":668},"2026-07-23",14.15,14.19,13.9075,-0.6725,-4.61,1087.4032,14.0793,{"date":670,"open":671,"high":671,"low":671,"close":671,"change":672,"percent_change":673,"volume":633,"transactions":634,"vwap":674},"2026-07-22",14.58,-0.1999,-1.35,14.6057,{"date":676,"open":677,"high":677,"low":678,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":383,"vwap":683},"2026-07-21",14.78,14.72,14.7799,0.2799,1.93,920.3532,14.7664,{"date":685,"open":686,"high":687,"low":686,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-20",14.49,14.69,14.5,-0.1095,-0.75,2085.1851,35,14.5919,{"date":695,"open":696,"high":696,"low":696,"close":696,"change":697,"percent_change":50,"volume":698,"transactions":699,"vwap":700},"2026-07-17",14.6095,-0.0972,68.1851,17,14.3512,{"date":702,"open":703,"high":703,"low":704,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":610,"vwap":708},"2026-07-16",14.8,14.7067,-0.1333,-0.9,229.0499,14.8196,{"date":710,"open":711,"high":711,"low":711,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":715,"vwap":716},"2026-07-15",14.84,-0.0936,-0.63,304.1175,18,14.9969,{"date":718,"open":719,"high":720,"low":719,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":724,"vwap":725},"2026-07-14",14.925,14.9336,0.4977,3.45,778.5035,25,14.9264,{"date":727,"open":728,"high":728,"low":729,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":383,"vwap":733},"2026-07-13",14.51,14.4359,-0.4791,-3.21,296.1175,14.4435,{"date":735,"open":736,"high":737,"low":738,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":739},"2026-07-10",14.895,14.96,14.835,14.915,0.218,1.48,1500,{"date":744,"open":745,"high":746,"low":745,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":746},"2026-07-09",14.54,14.697,0.091,0.62,1600,{"date":751,"open":752,"high":753,"low":752,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":753},"2026-07-08",14.481,14.606,-0.419,-2.79,1400,{"date":758,"open":759,"high":759,"low":760,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":760},"2026-07-07",15.155,15.025,-0.449,-2.9,400,{"date":765,"open":766,"high":767,"low":768,"close":767,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":767},"2026-07-06",15.25,15.474,15.218,0.546,3.66,900,{"date":773,"open":774,"high":775,"low":776,"close":776,"change":777,"percent_change":778,"volume":171,"transactions":9,"vwap":776},"2026-07-02",15.03,15.189,14.928,0.302,2.06,{"date":780,"open":781,"high":782,"low":781,"close":782,"change":783,"percent_change":784,"volume":763,"transactions":9,"vwap":782},"2026-07-01",14.55,14.626,0.1,0.69,{"date":786,"open":787,"high":788,"low":787,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-06-30",14.4,14.59,14.526,-0.314,-2.12,1300,{"date":794,"open":781,"high":711,"low":781,"close":711,"change":795,"percent_change":796,"volume":171,"transactions":9,"vwap":711},"2026-06-29",-0.399,-2.62,{"date":798,"open":799,"high":799,"low":800,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-06-26",15.27,15.239,0.512,3.48,500,{"date":805,"open":806,"high":807,"low":808,"close":808,"change":809,"percent_change":810,"volume":803,"transactions":9,"vwap":808},"2026-06-25",14.745,14.75,14.727,-0.152,-1.02,{"date":812,"open":813,"high":814,"low":815,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-06-24",15.511,15.54,14.879,-0.908,-5.75,3300,{"date":820,"open":821,"high":634,"low":822,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-06-23",15.98,15.17,15.787,-0.858,-5.15,11600,{"date":828,"open":829,"high":829,"low":830,"close":831,"change":832,"percent_change":617,"volume":833,"transactions":9,"vwap":831},"2026-06-22",17.26,16.605,16.645,-0.03,3700,{"date":835,"open":836,"high":836,"low":837,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-06-18",16.89,16.48,16.675,-0.5,-2.91,1200,{"date":843,"open":844,"high":844,"low":845,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-06-17",17.44,17.175,-0.369,-2.1,600,{"date":850,"open":851,"high":851,"low":852,"close":852,"change":853,"percent_change":854,"volume":841,"transactions":9,"vwap":852},"2026-06-16",17.59,17.544,-0.341,-1.91,{"date":856,"open":857,"high":858,"low":859,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-06-15",18.17,18.268,17.885,0.265,1.5,3100,{"date":864,"open":865,"high":866,"low":867,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-06-12",18.042,18.48,17.62,0.212,1.22,2700,{"date":872,"open":873,"high":874,"low":873,"close":874,"change":352,"percent_change":875,"volume":876,"transactions":9,"vwap":874},"2026-06-11",17.1,17.408,3.82,300,{"date":878,"open":879,"high":880,"low":881,"close":881,"change":882,"percent_change":883,"volume":771,"transactions":9,"vwap":881},"2026-06-10",16.96,17.040001,16.768,-0.4,-2.33,{"date":885,"open":886,"high":886,"low":887,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-06-09",17.22,16.9,17.168,-0.304,-1.74,1100,{"date":893,"open":894,"high":895,"low":894,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-06-08",17.36,17.52,17.472,1.126,6.89,2000,{"date":901,"open":902,"high":902,"low":903,"close":904,"change":905,"percent_change":906,"volume":749,"transactions":9,"vwap":904},"2026-06-05",16.42,16.030001,16.346,-1.569,-8.76,{"date":908,"open":909,"high":910,"low":909,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-06-04",17.78,17.96,17.915,-0.562,-3.04,800,{"date":916,"open":259,"high":259,"low":917,"close":917,"change":918,"percent_change":919,"volume":891,"transactions":9,"vwap":917},"2026-06-03",18.477,-0.456,-2.41,{"date":921,"open":922,"high":922,"low":923,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-06-02",19.698,18.933,-1.306,-6.45,2200,{"date":928,"open":929,"high":930,"low":931,"close":930,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":930},"2026-06-01",20.059999,20.239,19.91,0.099,0.49,700,{"date":936,"open":937,"high":938,"low":939,"close":940,"change":941,"percent_change":942,"volume":792,"transactions":9,"vwap":940},"2026-05-29",19.84,20.18,19.811,20.14,0.106,0.53,{"date":944,"open":945,"high":946,"low":945,"close":947,"change":948,"percent_change":949,"volume":870,"transactions":9,"vwap":947},"2026-05-28",19.611,20.16,20.034,-0.515,-2.51,{"date":951,"open":952,"high":952,"low":953,"close":953,"change":954,"percent_change":955,"volume":934,"transactions":9,"vwap":953},"2026-05-27",20.57,20.549,0.189,0.93,{"date":957,"open":958,"high":959,"low":960,"close":961,"change":962,"percent_change":963,"volume":870,"transactions":9,"vwap":961},"2026-05-26",20.6,20.8,20.26,20.36,-0.498,-2.39,{"date":965,"open":966,"high":966,"low":967,"close":967,"change":968,"percent_change":969,"volume":763,"transactions":9,"vwap":967},"2026-05-22",21.241,20.858,-0.461,-2.16,{"date":971,"open":972,"high":973,"low":972,"close":973,"change":974,"percent_change":975,"volume":763,"transactions":9,"vwap":973},"2026-05-21",21.059999,21.319,0.325,1.55,{"date":977,"open":978,"high":979,"low":978,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-05-20",20.82,21.02,20.994,0.204,0.98,5300,{"date":985,"open":986,"high":986,"low":987,"close":987,"change":988,"percent_change":989,"volume":876,"transactions":9,"vwap":987},"2026-05-19",20.91,20.79,-0.302,-1.43,{"date":991,"open":992,"high":992,"low":987,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-05-18",21.3,21.091999,-1.674,-7.35,9800,{"date":998,"open":999,"high":1000,"low":999,"close":1000,"change":1001,"percent_change":1002,"volume":876,"transactions":9,"vwap":1000},"2026-05-15",22.54,22.766,-0.624,-2.67,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-05-14",23.075001,23.72,23.049999,23.39,0.636,2.8,8100,{"date":1013,"open":1014,"high":1015,"low":1016,"close":1015,"change":1017,"percent_change":1018,"volume":934,"transactions":9,"vwap":1015},"2026-05-13",22.48,22.754,22.34,0.606,2.74,{"date":1020,"open":1021,"high":1022,"low":1021,"close":1022,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1022},"2026-05-12",22.01,22.148,-0.312,-1.39,200,{"date":1027,"open":1028,"high":1029,"low":1030,"close":1031,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1031},"2026-05-11",22.1,22.489,21.99,22.46,0.505,2.3,8300,{"date":1036,"open":1037,"high":1038,"low":1037,"close":1038,"change":1039,"percent_change":955,"volume":763,"transactions":9,"vwap":1038},"2026-05-08",21.47,21.955,0.203,{"date":1041,"open":1042,"high":1042,"low":1043,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-05-07",22.43,21.69,21.752,-1.026,-4.5,1900,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1053,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1053},"2026-05-06",22.85,22.91,22.51,22.778,-0.096,-0.42,5800,{"date":1058,"open":1059,"high":1060,"low":1059,"close":1060,"change":1061,"percent_change":1018,"volume":749,"transactions":9,"vwap":1060},"2026-05-05",22.649,22.874,0.609,{"date":1063,"open":1064,"high":1064,"low":1065,"close":1066,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1066},"2026-05-04",22.5,22.219,22.265,0.256,1.16,8400,{"date":1071,"open":1072,"high":1072,"low":1073,"close":1074,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1074},"2026-05-01",22.12,21.93,22.0090008,0.612,2.86,13300,{"date":1079,"open":1080,"high":1080,"low":1080,"close":1080,"change":1081,"percent_change":1082,"volume":171,"transactions":9,"vwap":1080},"2026-04-30",21.397,0.983,4.82,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1087,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1087},"2026-04-29",21.25,21.39,20.414,0.326,1.62,4400,{"date":1092,"open":1093,"high":1093,"low":1093,"close":1093,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1093},"2026-04-28",20.087999,0.376,1.91,100,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1102,"change":1103,"percent_change":1104,"volume":891,"transactions":9,"vwap":1102},"2026-04-27",19.66,19.73,19.65,19.712,-0.116,-0.59,{"date":1106,"open":1107,"high":1107,"low":1107,"close":1107,"change":1108,"percent_change":1109,"volume":1096,"transactions":9,"vwap":1107},"2026-04-24",19.828,0.417,2.15,{"date":1111,"open":1112,"high":1113,"low":1112,"close":1113,"change":1114,"percent_change":882,"volume":1025,"transactions":9,"vwap":1113},"2026-04-23",19.39,19.411,-0.077,{"date":1116,"open":1117,"high":1117,"low":1118,"close":1118,"change":1119,"percent_change":1120,"volume":763,"transactions":9,"vwap":1118},"2026-04-22",19.63,19.488,0.563,2.97,{"date":1122,"open":1123,"high":1123,"low":1124,"close":1124,"change":1125,"percent_change":1126,"volume":841,"transactions":9,"vwap":1124},"2026-04-21",19.15,18.925,-0.343,-1.78,{"date":1128,"open":1129,"high":1130,"low":1129,"close":1130,"change":1131,"percent_change":1132,"volume":771,"transactions":9,"vwap":1130},"2026-04-20",19.235,19.268,-0.91,-4.51,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1138,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1138},"2026-04-17",20.29,20.62,20.132,20.178,0.121,0.6,3600,{"date":1143,"open":1144,"high":1145,"low":201,"close":1146,"change":1147,"percent_change":1148,"volume":742,"transactions":9,"vwap":1146},"2026-04-16",19.28,20.09,20.056999,0.686,3.54,{"date":1150,"open":1151,"high":1151,"low":1151,"close":1151,"change":1152,"percent_change":802,"volume":803,"transactions":9,"vwap":1151},"2026-04-15",19.371,0.651,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1157,"change":1158,"percent_change":584,"volume":1159,"transactions":9,"vwap":1157},"2026-04-14",19.259,19.509,18.72,-0.059,1800,{"date":1161,"open":1162,"high":1163,"low":1162,"close":1163,"change":1164,"percent_change":1165,"volume":876,"transactions":9,"vwap":1163},"2026-04-13",18.39,18.779,-0.388,-2.02,{"date":1167,"open":1168,"high":1169,"low":1168,"close":1170,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1170},"2026-04-10",18.709,19.2,19.167,0.233,1.23,39100,{"date":1175,"open":1162,"high":1176,"low":1162,"close":1176,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1176},"2026-04-09",18.934,0.18,0.96,60000,{"date":1181,"open":1182,"high":1182,"low":1182,"close":1182,"change":1183,"percent_change":1178,"volume":1025,"transactions":9,"vwap":1182},"2026-04-08",18.754,0.179,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1187,"change":1189,"percent_change":1190,"volume":1159,"transactions":9,"vwap":1187},"2026-04-07",18.481,18.575,18.47,0.038,0.2,{"date":1192,"open":1193,"high":1193,"low":1193,"close":1193,"change":1194,"percent_change":1195,"volume":1096,"transactions":9,"vwap":1193},"2026-04-06",18.537,0.334,1.83,{"date":1197,"open":1198,"high":1199,"low":1198,"close":1199,"change":1200,"percent_change":1201,"volume":1025,"transactions":9,"vwap":1199},"2026-04-02",18.11,18.203,-0.517,-2.76,{"date":1203,"open":1157,"high":1204,"low":234,"close":1157,"change":1205,"percent_change":1206,"volume":756,"transactions":9,"vwap":1157},"2026-04-01",18.765,0.161,0.87,{"date":1208,"open":1209,"high":1210,"low":1162,"close":1210,"change":1211,"percent_change":1212,"volume":803,"transactions":9,"vwap":1210},"2026-03-31",18.5,18.559,0.229,1.25,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1217,"change":1218,"percent_change":1219,"volume":742,"transactions":9,"vwap":1217},"2026-03-30",18.731,18.77,18.33,0.173,0.95,{"date":1221,"open":1222,"high":1222,"low":1222,"close":1222,"change":1223,"percent_change":1224,"volume":1096,"transactions":9,"vwap":1222},"2026-03-27",18.157,-0.207,-1.13,{"date":1226,"open":1227,"high":1188,"low":1228,"close":1229,"change":1230,"percent_change":1231,"volume":771,"transactions":9,"vwap":1229},"2026-03-26",18.4,18.35,18.364,-1.055,-5.43,{"date":1233,"open":1234,"high":1234,"low":1235,"close":1236,"change":1237,"percent_change":1238,"volume":848,"transactions":9,"vwap":1236},"2026-03-25",19.7,19.37,19.419,0.644,3.43,{"date":1240,"open":261,"high":261,"low":1241,"close":1241,"change":1242,"percent_change":1243,"volume":876,"transactions":9,"vwap":1241},"2026-03-24",18.775,-0.362,-1.89,{"date":1245,"open":1246,"high":1247,"low":1246,"close":1247,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1247},"2026-03-23",18.892,19.137,0.245,1.3,7700,{"date":1252,"open":224,"high":242,"low":1253,"close":1246,"change":1254,"percent_change":1255,"volume":742,"transactions":9,"vwap":1246},"2026-03-20",18.82,0.057,0.3,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1259,"change":159,"percent_change":1261,"volume":771,"transactions":9,"vwap":1259},"2026-03-19",18.799,18.835,18.789,-1.31,{"date":1263,"open":1264,"high":1264,"low":1265,"close":1266,"change":1267,"percent_change":1268,"volume":934,"transactions":9,"vwap":1266},"2026-03-18",19.34,19.02,19.084999,-1.138,-5.63,{"date":1270,"open":1271,"high":1272,"low":1273,"close":1274,"change":1275,"percent_change":421,"volume":1276,"transactions":9,"vwap":1274},"2026-03-17",20.030001,20.419,19.89,20.223,-0.344,3900,{"date":1278,"open":1279,"high":1280,"low":1281,"close":1280,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1280},"2026-03-16",20.38,20.567,20.141,1.199,6.19,9200,{"date":1286,"open":1287,"high":1287,"low":1288,"close":1288,"change":1289,"percent_change":1290,"volume":862,"transactions":9,"vwap":1288},"2026-03-13",20.68,19.368,0.311,1.63,{"date":1292,"open":1293,"high":1294,"low":212,"close":1294,"change":1295,"percent_change":1296,"volume":756,"transactions":9,"vwap":1294},"2026-03-12",19.030001,19.056999,0.132,0.7,{"date":1298,"open":1299,"high":1124,"low":1209,"close":1124,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1124},"2026-03-11",18.79,-0.178,-0.93,3800,{"date":1304,"open":1305,"high":1305,"low":1306,"close":1307,"change":1308,"percent_change":1309,"volume":891,"transactions":9,"vwap":1307},"2026-03-10",19.99,19.091,19.103,0.679,3.69,{"date":1311,"open":1312,"high":292,"low":1313,"close":1314,"change":1315,"percent_change":1316,"volume":891,"transactions":9,"vwap":1314},"2026-03-09",18.465,18.34,18.424,0.052,0.28,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1320,"change":1322,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1320},"2026-03-06",18.209,18.372,18.161,-0.674,-3.54,2600,{"date":1326,"open":1327,"high":1328,"low":1327,"close":1328,"change":1329,"percent_change":1330,"volume":848,"transactions":9,"vwap":1328},"2026-03-05",18.785,19.046,-1.586,-7.69,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1336,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1336},"2026-03-04",19.31,20.86,19.18,20.632,2.667,14.85,6400,{"date":1341,"open":378,"high":378,"low":1342,"close":1342,"change":1343,"percent_change":1344,"volume":771,"transactions":9,"vwap":1342},"2026-03-03",17.965,-1.172,-6.12,{"date":1346,"open":1347,"high":1348,"low":1349,"close":1247,"change":1350,"percent_change":1351,"volume":983,"transactions":9,"vwap":1247},"2026-03-02",18.613,19.55,18.58,0.319,1.7,{"date":1353,"open":1354,"high":1354,"low":1355,"close":1356,"change":1357,"percent_change":1358,"volume":899,"transactions":9,"vwap":1356},"2026-02-27",18.98,18.81,18.818,-0.722,-3.69,{"date":1360,"open":1361,"high":1362,"low":260,"close":1363,"change":1364,"percent_change":1365,"volume":742,"transactions":9,"vwap":1363},"2026-02-26",19.92,19.979,19.54,-1.441,-6.87,{"date":1367,"open":1368,"high":1369,"low":1368,"close":1369,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1369},"2026-02-25",20.35,20.981,2.376,12.77,2500,{"date":1374,"open":1375,"high":292,"low":1375,"close":1376,"change":1377,"percent_change":1378,"volume":876,"transactions":9,"vwap":1376},"2026-02-24",18.6,18.605,-0.209,-1.11,{"date":1380,"open":1381,"high":1382,"low":1383,"close":1383,"change":1384,"percent_change":1385,"volume":848,"transactions":9,"vwap":1383},"2026-02-23",18.92,18.936,18.814,-1.482,-7.3,{"date":1387,"open":1388,"high":1389,"low":1390,"close":1391,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1391},"2026-02-20",20.37,20.39,20.22,20.296,0.557,2.82,5700,{"date":1396,"open":1100,"high":1397,"low":1100,"close":1397,"change":1398,"percent_change":713,"volume":771,"transactions":9,"vwap":1397},"2026-02-19",19.739,-0.126,{"date":1400,"open":1368,"high":1368,"low":1401,"close":1402,"change":1403,"percent_change":1165,"volume":1276,"transactions":9,"vwap":1402},"2026-02-18",19.78,19.865,-0.409,{"date":1405,"open":1406,"high":1407,"low":1408,"close":1409,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1409},"2026-02-17",20.58,20.701,20.13,20.274,0.739,3.78,4300,{"date":1414,"open":261,"high":1415,"low":1416,"close":1417,"change":1418,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1417},"2026-02-13",19.585,18.901,19.535,1.205,6.57,5900,{"date":1422,"open":224,"high":1423,"low":1424,"close":1217,"change":1425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1217},"2026-02-12",18.89,18.28,-0.053,-0.29,4600,{"date":1429,"open":1430,"high":1431,"low":1430,"close":1431,"change":1242,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1431},"2026-02-11",18.301,18.383,-1.93,2400,{"date":1435,"open":1253,"high":1436,"low":1437,"close":1437,"change":1438,"percent_change":1439,"volume":803,"transactions":9,"vwap":1437},"2026-02-10",18.84,18.745,-0.714,-3.67,{"date":1441,"open":1442,"high":1443,"low":1442,"close":1443,"change":1444,"percent_change":1445,"volume":171,"transactions":9,"vwap":1443},"2026-02-09",19.35,19.459,-0.424,-2.13,{"date":1447,"open":1448,"high":961,"low":1448,"close":1449,"change":1450,"percent_change":1451,"volume":171,"transactions":9,"vwap":1449},"2026-02-06",19.13,19.883,1.915,10.66,{"date":1453,"open":610,"high":1448,"low":1454,"close":1455,"change":1456,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1455},"2026-02-05",17.848,17.968,-3.097,-14.7,2900,{"date":1460,"open":1461,"high":1462,"low":1463,"close":1464,"change":1465,"percent_change":1466,"volume":1412,"transactions":9,"vwap":1464},"2026-02-04",20.75,21.13,20.681,21.065001,-0.92,-4.18,{"date":1468,"open":1469,"high":1469,"low":1470,"close":1471,"change":1472,"percent_change":625,"volume":1159,"transactions":9,"vwap":1471},"2026-02-03",22.11,20.7,21.985,0.306,{"date":1474,"open":1043,"high":1028,"low":1475,"close":1476,"change":1477,"percent_change":1478,"volume":1412,"transactions":9,"vwap":1476},"2026-02-02",21.581,21.679,-1.682,-7.2,{"date":1480,"open":1481,"high":1482,"low":1483,"close":1483,"change":1484,"percent_change":154,"volume":1485,"transactions":9,"vwap":1483},"2026-01-30",23.4,23.92,23.361,-0.057,1700,{"date":1487,"open":1488,"high":1489,"low":1490,"close":1491,"change":1492,"percent_change":1493,"volume":891,"transactions":9,"vwap":1491},"2026-01-29",23.37,23.449,23.31,23.418,-1.797,-7.13,{"date":1495,"open":1496,"high":1496,"low":1497,"close":1498,"change":1499,"percent_change":1500,"volume":1047,"transactions":9,"vwap":1498},"2026-01-28",25.25,25.013,25.215,-0.172,-0.68,{"date":1502,"open":1503,"high":1504,"low":1505,"close":1504,"change":1506,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1504},"2026-01-27",24.69,25.387,24.6,0.809,3.29,9300,{"date":1510,"open":1511,"high":1512,"low":1513,"close":1513,"change":1514,"percent_change":429,"volume":1372,"transactions":9,"vwap":1513},"2026-01-26",24.76,24.8,24.578,-0.397,{"date":1516,"open":1517,"high":22,"low":1518,"close":1519,"change":1520,"percent_change":1521,"volume":1159,"transactions":9,"vwap":1519},"2026-01-23",24.87,24.75,24.975,-0.058,-0.23,{"date":176,"open":1523,"high":1523,"low":1524,"close":1524,"change":1525,"percent_change":706,"volume":803,"transactions":9,"vwap":1524},25.26,25.033001,-0.227]