[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TXXD":3,"homepage-market-summary":30,"stock-historical-TXXD":174},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TXXD","2026-10-08",{"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},"21Shares 2x Long Dogecoin ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.0873,0.396,"Monthly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},36.42,39.15,39.6,34.16,40.7714,-4.3514,-10.67,17259.908511,54.9599,2.99,39590.7620240362,64.3,221,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,false,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":11,"sparkline":54,"date":5},"DJI","DOW JONES",51232,52,0.1,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":11,"sparkline":75,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[99,104,109,114,119,124,129,133,138,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",-1.79,197.78,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.89,54.23,{"name":110,"etf":111,"change":112,"price":113,"is_up":39},"Healthcare","XLV",-0.39,168.16,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",2.97,65.24,{"name":130,"etf":131,"change":73,"price":132,"is_up":11},"Industrials","XLI",168.4,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.59,49.27,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":144,"etf":145,"change":146,"price":147,"is_up":39},"Utilities","XLU",-0.19,41.07,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.73,112.07,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":39},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":160,"name":161,"price":162,"change":163,"is_up":39},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":165,"name":166,"price":167,"change":168,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":170,"name":171,"price":172,"change":173,"is_up":39},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":29,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":182},1,1000,{"period_high":25,"period_low":26,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},39591,8749558.407312,49.22,"2025-11-20",[183,186,196,207,218,228,239,250,261,272,282,292,302,311,322,332,342,353,363,373,384,393,403,414,425,436,447,458,469,480,491,500,509,518,528,539,550,560,569,578,585,593,600,608,616,626,632,642,650,660,668,675,682,691,699,708,718,727,737,747,756,767,778,786,795,802,811,818,826,834,842,850,858,866,874,881,890,899,907,916,925,933,942,949,956,965,973,981,989,998,1007,1016,1025,1033,1040,1048,1056,1064,1070,1078,1085,1093,1102,1111,1120,1129,1136,1143,1151,1160,1169,1178,1185,1191,1199,1208,1217,1223,1231,1238,1246,1253,1261,1270,1278,1287,1295,1303,1311,1319,1327,1335,1342,1350,1358,1365,1370,1377,1385,1392,1399,1407,1416,1422,1430,1437,1442,1451,1460,1467,1473,1479,1484,1491,1496,1501,1509,1515,1523,1531,1538,1547,1554,1562,1570,1577,1583,1590,1597,1603,1609,1618,1627,1636,1643,1652,1660,1668,1676,1684,1693,1701,1709,1718,1726,1734,1743,1752,1760,1768,1776,1784,1792,1800,1808,1815,1823,1831,1840,1848,1856,1864,1872,1881,1889,1898,1906,1914,1922,1930,1939,1947,1955,1962,1970,1979,1986,1994,2002,2010,2019],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":184,"vwap":185},445,36.7933,{"date":187,"open":188,"high":189,"low":190,"close":21,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-07",40.919,41.57,40.422,-5.3242,-11.55,18444.766678,307,40.9186,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-06",48.41,48.42,46.09,46.0956,-1.6347,-3.42,3854.2874,146,46.9397,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-10-05",48.355,48.5,46.56,47.7303,3.6733,8.34,4447.688008,207,47.9137,{"date":219,"open":220,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-10-02",49.6079,43.4,44.057,-3.4989,-7.36,7515.098274,205,46.4846,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-10-01",47.635,48.1,46.5876,47.5559,0.7856,1.68,7002.152371,165,47.2765,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-30",50.2,51.13,46.5,46.7703,-0.0475,-0.1,8760.430553,161,48.5209,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-29",48.51,49.17,46.255,46.8178,0.1169,0.25,18034.886922,298,48.0723,{"date":262,"open":263,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-28",47.79,48.56,44.9705,46.7009,-6.4566,-12.15,15888.13214,364,47.4958,{"date":273,"open":274,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":194,"vwap":281},"2026-09-25",52.82,53.29,50.76,53.1575,3.3369,6.7,18894.072355,51.7187,{"date":283,"open":284,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":194,"vwap":291},"2026-09-24",47.71,51.03,47.245,49.8206,3.4902,7.53,12706.055876,49.1081,{"date":293,"open":294,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-23",53.81,45.0253,46.3304,-7.9078,-14.58,16113.42347,434,47.727,{"date":303,"open":25,"high":25,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-22",53.23,54.2382,1.5184,2.88,11333.385061,306,54.2253,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-21",47.84,54.07,46.94,52.7198,10.1817,23.94,17909.085331,539,50.3033,{"date":323,"open":324,"high":325,"low":324,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-18",40.75,43,42.5381,5.6416,15.29,13861.914462,276,42.0525,{"date":333,"open":334,"high":335,"low":334,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-17",36.655,37.6401,36.8965,1.1348,3.17,5387.9593,109,37.0585,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-16",35.01,35.8799,34.37,35.7617,-0.3626,-1,24980.9943,229,35.6379,{"date":354,"open":355,"high":355,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-15",37.665,34.58,36.1243,-3.7426,-9.39,11164.497601,185,36.6539,{"date":364,"open":365,"high":366,"low":367,"close":368,"change":369,"percent_change":-6,"volume":370,"transactions":371,"vwap":372},"2026-09-14",39.19,40.5,39,39.8669,-0.0016,7975.2273,122,39.5643,{"date":374,"open":375,"high":376,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-11",39.7397,42.78,39.6832,39.8685,0.4829,1.23,9262.6723,191,40.9353,{"date":385,"open":367,"high":386,"low":387,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":226,"vwap":392},"2026-09-10",39.72,38.3,39.3856,-3.0673,-7.23,11285.4283,39.5103,{"date":394,"open":395,"high":395,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-09",45.8,42.1947,42.4529,-2.4717,-5.5,6486.148571,179,44.1317,{"date":404,"open":405,"high":406,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-09-08",43.96,46.11,43.4701,44.9246,4.3906,10.83,7101.072362,203,44.9619,{"date":415,"open":416,"high":417,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-09-04",41,41.7,39.746,40.534,-5.166,-11.3,17037.142609,699,40.742,{"date":426,"open":427,"high":428,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-09-03",40,45.9,39.5,45.7,7.774,20.5,19489.412206,675,44.393,{"date":437,"open":438,"high":439,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-09-02",37.51,38.8,37.3,37.926,-0.787,-2.03,6340.26918,220,38.02,{"date":448,"open":449,"high":450,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-09-01",39.403,39.885,37.8,38.713,-1.185,-2.97,3604.03568,192,39.048,{"date":459,"open":460,"high":461,"low":462,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-31",39.4,40.319,38.569,39.898,-1.502,-3.63,13416.332562,694,39.509,{"date":470,"open":471,"high":472,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-28",43.5,44.75,40.4,41.4,-4.036,-8.88,14852.809306,619,41.775,{"date":481,"open":482,"high":483,"low":484,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-27",45,46.8,44.3,45.436,3.673,8.79,8531.594591,406,45.557,{"date":492,"open":325,"high":493,"low":494,"close":495,"change":496,"percent_change":81,"volume":497,"transactions":498,"vwap":499},"2026-08-26",43.027,40.51,41.763,-3.137,8616.417689,426,41.638,{"date":501,"open":502,"high":503,"low":504,"close":505,"change":66,"percent_change":95,"volume":506,"transactions":507,"vwap":508},"2026-08-25",46.2,46.4,44.6,44.9,5962.684468,456,45.704,{"date":510,"open":511,"high":512,"low":513,"close":502,"change":514,"percent_change":515,"volume":516,"transactions":176,"vwap":517},"2026-08-24",49.6,49.8,45.5,4.4,10.53,14271.488246,47.867,{"date":519,"open":416,"high":520,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-21",42.5,40.201,41.8,4.3,11.47,26756.256598,1530,43.991,{"date":529,"open":530,"high":531,"low":532,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-20",36.15,41.054,35,37.5,5.748,18.1,38590.187324,1389,38.481,{"date":540,"open":541,"high":542,"low":543,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-19",29.8,32.3,29.67,31.752,2.252,7.63,10133.89394,490,32.26,{"date":551,"open":552,"high":553,"low":552,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-18",29,29.7,29.5,0.05,0.17,1026.954467,104,29.501,{"date":561,"open":562,"high":541,"low":562,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-17",29.4,29.45,0.3,1.03,1655.605069,127,29.639,{"date":570,"open":571,"high":562,"low":572,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":216,"vwap":577},"2026-08-14",28.8,28.75,29.15,-0.25,-0.85,3633.32094,29.162,{"date":579,"open":580,"high":581,"low":571,"close":562,"change":582,"percent_change":163,"volume":583,"transactions":567,"vwap":584},"2026-08-13",29.2,29.494,-0.4,1612.161704,29.377,{"date":586,"open":587,"high":588,"low":554,"close":541,"change":589,"percent_change":349,"volume":590,"transactions":591,"vwap":592},"2026-08-12",29.9,30.3,-0.3,5916.755829,181,30.143,{"date":594,"open":595,"high":588,"low":563,"close":595,"change":175,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-11",30.1,3.44,2544.347373,133,30.223,{"date":601,"open":562,"high":554,"low":602,"close":603,"change":589,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-10",28.9,29.1,-1.02,3488.04154,194,29.019,{"date":609,"open":610,"high":553,"low":611,"close":562,"change":175,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-08-07",29.3,28.7,3.52,6546.66044,419,29.37,{"date":617,"open":618,"high":571,"low":619,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-08-06",28.444,28.304,28.4,-1.32,-4.44,5520.93594,262,28.491,{"date":627,"open":573,"high":628,"low":552,"close":629,"change":173,"percent_change":246,"volume":630,"transactions":591,"vwap":631},"2026-08-05",30,29.72,2829.92174,29.492,{"date":633,"open":634,"high":635,"low":562,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-08-04",29.617,30.099,29.75,0.2,0.68,1656.52629,135,29.747,{"date":643,"open":580,"high":587,"low":580,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-08-03",29.55,0.32,1.09,1286.52094,121,29.725,{"date":651,"open":652,"high":653,"low":654,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":371,"vwap":659},"2026-07-31",28.828,29.6,28.35,29.23,-0.82,-2.73,923.393714,28.876,{"date":661,"open":580,"high":588,"low":580,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-30",30.05,1.05,3.62,3377.28774,233,29.791,{"date":669,"open":541,"high":670,"low":552,"close":552,"change":671,"percent_change":672,"volume":673,"transactions":567,"vwap":674},"2026-07-29",30.25,-0.95,-3.17,569.74668,29.692,{"date":676,"open":562,"high":588,"low":602,"close":677,"change":60,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-28",29.95,-4.01,1399.62134,124,29.421,{"date":683,"open":684,"high":542,"low":685,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":567,"vwap":690},"2026-07-27",31.833,30.4,31.2,2.4,8.33,2114.50044,31.471,{"date":692,"open":693,"high":580,"low":694,"close":571,"change":695,"percent_change":696,"volume":697,"transactions":226,"vwap":698},"2026-07-24",28.6,28.001,-0.209,-0.72,2980.63094,28.545,{"date":700,"open":685,"high":701,"low":571,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-23",30.459,29.009,-3.046,-9.5,3248.041521,215,29.365,{"date":709,"open":710,"high":711,"low":712,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":382,"vwap":717},"2026-07-22",32,33,31.9,32.055,-0.895,-2.72,4314.77314,32.668,{"date":719,"open":720,"high":711,"low":720,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":725,"vwap":726},"2026-07-21",32.728,32.95,1.45,4.6,2048.12094,107,32.853,{"date":728,"open":729,"high":729,"low":730,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":735,"vwap":736},"2026-07-20",35.9,31.3,31.5,-0.596,-1.86,3169.42094,231,32.686,{"date":738,"open":739,"high":542,"low":740,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":745,"vwap":746},"2026-07-17",30.8,30.5,32.096,-0.504,-1.55,2244.65152,164,31.703,{"date":748,"open":749,"high":750,"low":751,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":29,"vwap":755},"2026-07-16",32.928,33.499,32.6,-0.7,-2.1,3648.05152,33.151,{"date":757,"open":758,"high":759,"low":760,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":765,"vwap":766},"2026-07-15",34.6,34.692,33.2,33.3,-0.45,-1.33,1771.99972,177,33.979,{"date":768,"open":769,"high":770,"low":771,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":776,"vwap":777},"2026-07-14",33.6,34.65,33.122,33.75,2.25,7.14,4804.45152,260,34.002,{"date":779,"open":710,"high":542,"low":780,"close":731,"change":781,"percent_change":782,"volume":783,"transactions":784,"vwap":785},"2026-07-13",30.865,28.116,830.85,9154.15152,305,31.572,{"date":787,"open":788,"high":789,"low":790,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-07-10",3.375,3.4,3.335,3.384,0.089,2.7,39700,{"date":796,"open":797,"high":788,"low":797,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-07-09",3.2,3.295,0.054,1.67,57100,{"date":803,"open":804,"high":805,"low":806,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-07-08",3.177,3.29,3.13,3.241,-0.194,-5.65,69800,{"date":812,"open":789,"high":612,"low":813,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-07-07",3.345,3.435,-0.218,-5.97,17700,{"date":819,"open":596,"high":820,"low":821,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-07-06",3.675,3.421,3.653,0.253,7.44,47700,{"date":827,"open":828,"high":829,"low":830,"close":789,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":789},"2026-07-02",3.45,3.509,3.37,0.15,4.62,48000,{"date":835,"open":836,"high":837,"low":338,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-07-01",3.18,3.33,3.25,0.045,1.4,59700,{"date":843,"open":844,"high":845,"low":26,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-06-30",3.03,3.23,3.205,-0.146,-4.36,72800,{"date":851,"open":852,"high":853,"low":836,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-06-29",3.253,3.38,3.351,-0.149,-4.26,113800,{"date":859,"open":860,"high":861,"low":837,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-06-26",3.34,3.54,3.5,0.218,6.64,44600,{"date":867,"open":868,"high":868,"low":869,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-06-25",3.474,3.11,3.282,-0.118,-3.47,84200,{"date":875,"open":876,"high":877,"low":878,"close":789,"change":38,"percent_change":879,"volume":880,"transactions":9,"vwap":789},"2026-06-24",3.79,3.8,3.26,-12.14,207800,{"date":882,"open":883,"high":884,"low":885,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-06-23",3.96,3.985,3.84,3.87,-0.44,-10.21,76300,{"date":891,"open":892,"high":893,"low":894,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-06-22",4.52,4.56,4.29,4.31,-0.015,-0.35,40800,{"date":900,"open":901,"high":901,"low":902,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-06-18",4.54,4.24,4.325,-0.28,-6.08,43900,{"date":908,"open":909,"high":910,"low":911,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-06-17",4.66,4.86,4.58,4.605,-0.185,-3.86,51300,{"date":917,"open":918,"high":919,"low":920,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-06-16",4.82,4.87,4.68,4.79,-0.201,-4.03,46500,{"date":926,"open":927,"high":927,"low":928,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-06-15",5.25,4.98,4.991,0.122,2.51,89300,{"date":934,"open":935,"high":936,"low":937,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-06-12",4.78,5.43,4.76,4.869,0.105,2.2,132000,{"date":943,"open":912,"high":944,"low":892,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-06-11",4.807,4.764,0.353,8,23400,{"date":950,"open":892,"high":951,"low":952,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-06-10",4.61,4.411,-0.229,-4.94,23600,{"date":957,"open":958,"high":959,"low":960,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-06-09",4.663,4.685,4.461,4.64,-0.17,-3.53,19600,{"date":966,"open":967,"high":910,"low":968,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-06-08",4.74,4.728,4.81,0.6,14.25,97100,{"date":974,"open":975,"high":976,"low":884,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-06-05",4.63,4.67,4.21,-0.933,-18.14,200700,{"date":982,"open":983,"high":984,"low":983,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-06-04",5.11,5.29,5.143,-0.382,-6.91,38500,{"date":990,"open":991,"high":992,"low":993,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-06-03",5.84,5.89,5.51,5.525,-0.334,-5.7,120700,{"date":999,"open":1000,"high":1001,"low":1002,"close":1003,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1003},"2026-06-02",6.45,6.461,5.73,5.859,-0.83,-12.41,93700,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1012,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1012},"2026-06-01",6.54,6.705,6.306,6.689,0.109,1.66,141600,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-05-29",6.33,6.74,6.29,6.58,0.057,0.87,60600,{"date":1026,"open":1027,"high":1028,"low":1029,"close":1030,"change":897,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1030},"2026-05-28",6.35,6.68,6.145,6.523,-5.09,68500,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1038,"change":1039,"percent_change":74,"volume":906,"transactions":9,"vwap":1038},"2026-05-27",6.78,7.0050001,6.72,6.873,0.147,{"date":1041,"open":1042,"high":1043,"low":1021,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-05-26",6.86,7.05,6.726,-0.378,-5.32,55000,{"date":1049,"open":1050,"high":1051,"low":1036,"close":1052,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1052},"2026-05-22",7.554,7.56,7.104,-0.342,-4.59,60400,{"date":1057,"open":1058,"high":1051,"low":1059,"close":1060,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1060},"2026-05-21",7.3,7.22,7.446,0.186,2.56,27500,{"date":1065,"open":1066,"high":1067,"low":774,"close":1068,"change":53,"percent_change":840,"volume":1069,"transactions":9,"vwap":1068},"2026-05-20",7.18,7.33,7.26,23500,{"date":1071,"open":1068,"high":1072,"low":1073,"close":1074,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1074},"2026-05-19",7.325,7.1,7.16,-0.18,-2.45,43100,{"date":1079,"open":1080,"high":1080,"low":1074,"close":1081,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1081},"2026-05-18",7.57,7.34,-1.276,-14.81,116900,{"date":1086,"open":1087,"high":1087,"low":1088,"close":1089,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1089},"2026-05-15",8.78,8.391,8.616,-0.494,-5.42,88400,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1098,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1098},"2026-05-14",9.04,9.44,8.77,9.11,0.435,5.01,64900,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1107,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1107},"2026-05-13",8.53,8.9,8.21,8.675,0.485,5.92,65200,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1116,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1116},"2026-05-12",8.14,8.25,7.9,8.19,-0.288,-3.4,120300,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1125,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1125},"2026-05-11",8.23,8.51,8.081,8.478,0.358,4.41,72700,{"date":1130,"open":1131,"high":1132,"low":1131,"close":1133,"change":168,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1133},"2026-05-08",7.74,8.134,8.12,1.5,34500,{"date":1137,"open":1138,"high":1138,"low":1139,"close":947,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":947},"2026-05-07",8.43,7.84,-0.76,-8.68,91600,{"date":1144,"open":1145,"high":1145,"low":1146,"close":1147,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1147},"2026-05-06",8.93,8.52,8.76,-0.101,-1.14,93900,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1156,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1156},"2026-05-05",8.645,9.01,8.522,8.861,0.481,5.74,94100,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1165,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1165},"2026-05-04",8.36,8.665,8.27,8.38,0.21,2.57,52300,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1174,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1174},"2026-05-01",8.2,8.289,8.06,8.17,0.428,5.53,76700,{"date":1179,"open":1180,"high":1115,"low":1181,"close":1182,"change":1183,"percent_change":1095,"volume":1184,"transactions":9,"vwap":1182},"2026-04-30",7.75,7.64,7.742,0.642,56400,{"date":1186,"open":1187,"high":1187,"low":1188,"close":1073,"change":637,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1073},"2026-04-29",7.79,7.04,2.9,69700,{"date":1192,"open":1037,"high":1193,"low":1194,"close":1195,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1195},"2026-04-28",6.907,6.647,6.9,0.27,4.07,15800,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1204,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1204},"2026-04-27",6.676,6.798,6.501,6.63,-0.027,-0.41,23800,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1213,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1213},"2026-04-24",6.66,6.67,6.5,6.657,0.223,3.47,36100,{"date":1218,"open":1219,"high":1028,"low":1220,"close":1221,"change":67,"percent_change":1222,"volume":801,"transactions":9,"vwap":1221},"2026-04-23",6.44,6.31,6.434,-0.77,{"date":1224,"open":1225,"high":1028,"low":1226,"close":1227,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1227},"2026-04-22",6.65,6.39,6.484,0.366,5.98,59800,{"date":1232,"open":1018,"high":1233,"low":1234,"close":1235,"change":1236,"percent_change":923,"volume":1237,"transactions":9,"vwap":1235},"2026-04-21",6.385,6.091,6.118,-0.257,71600,{"date":1239,"open":1220,"high":1240,"low":1241,"close":1242,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1242},"2026-04-20",6.409,6.2,6.375,-0.612,-8.76,64200,{"date":1247,"open":1066,"high":1248,"low":1249,"close":1250,"change":555,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1250},"2026-04-17",7.256,6.962,6.987,0.72,70800,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1258,"change":1099,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1258},"2026-04-16",6.62,6.98,6.329,6.937,6.69,62700,{"date":1262,"open":1263,"high":1264,"low":1265,"close":1266,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1266},"2026-04-15",6.12,6.53,6.11,6.502,0.442,7.29,18200,{"date":1271,"open":1220,"high":1272,"low":1273,"close":1274,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1274},"2026-04-14",6.71,6.05,6.06,-0.057,-0.93,44800,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1283,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1283},"2026-04-13",5.88,6.16,5.82,6.117,-0.248,-3.9,40100,{"date":1288,"open":1289,"high":1226,"low":1290,"close":1291,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1291},"2026-04-10",6.07,6.007,6.365,0.167,2.69,26200,{"date":1296,"open":1297,"high":1298,"low":1299,"close":1298,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1298},"2026-04-09",5.91,6.198,5.862,0.096,1.57,26100,{"date":1304,"open":1018,"high":1305,"low":1306,"close":1307,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1307},"2026-04-08",6.34,6.08,6.102,0.11,1.84,35700,{"date":1312,"open":1313,"high":1314,"low":1315,"close":1316,"change":1317,"percent_change":556,"volume":1318,"transactions":9,"vwap":1316},"2026-04-07",5.78,6.01,5.75,5.992,0.01,37600,{"date":1320,"open":1274,"high":1321,"low":1322,"close":1323,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1323},"2026-04-06",6.099,5.96,5.982,0.215,3.73,54100,{"date":1328,"open":1329,"high":1330,"low":1329,"close":1331,"change":1332,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1331},"2026-04-02",5.623,5.9,5.767,-0.344,-5.63,12800,{"date":1336,"open":1289,"high":1337,"low":1338,"close":1339,"change":1340,"percent_change":235,"volume":1341,"transactions":9,"vwap":1339},"2026-04-01",6.265,6,6.111,0.101,35500,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1314,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1314},"2026-03-31",5.85,6.045,5.8,0.13,2.21,30800,{"date":1351,"open":1352,"high":1353,"low":1354,"close":1280,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1280},"2026-03-30",6.105,6.15,5.845,0.117,2.03,77500,{"date":1359,"open":1315,"high":991,"low":1360,"close":1361,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1361},"2026-03-27",5.66,5.763,-0.137,-2.32,46600,{"date":1366,"open":1314,"high":1367,"low":1280,"close":1330,"change":96,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1330},"2026-03-26",6.04,-11.14,35800,{"date":1371,"open":1372,"high":1373,"low":1374,"close":864,"change":1375,"percent_change":1002,"volume":1376,"transactions":9,"vwap":864},"2026-03-25",6.76,6.87,6.591,0.36,110200,{"date":1378,"open":1001,"high":1379,"low":1380,"close":1381,"change":1382,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1381},"2026-03-24",6.48,6.22,6.28,-0.238,-3.65,16300,{"date":1386,"open":1220,"high":1387,"low":1388,"close":1389,"change":1390,"percent_change":1391,"volume":841,"transactions":9,"vwap":1389},"2026-03-23",6.6,6.275,6.518,0.168,2.65,{"date":1393,"open":1394,"high":1395,"low":1396,"close":1027,"change":1317,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1027},"2026-03-20",6.4,6.42,6.234,0.16,19700,{"date":1400,"open":1401,"high":1402,"low":1403,"close":1305,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1305},"2026-03-19",6.25,6.38,6.081,-0.173,-2.66,101900,{"date":1408,"open":1409,"high":1410,"low":1411,"close":1412,"change":1413,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1412},"2026-03-18",6.73,6.759,6.37,6.513,-0.817,-11.15,48300,{"date":1417,"open":774,"high":824,"low":1418,"close":1067,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1067},"2026-03-17",7.091,-0.235,-3.11,36800,{"date":1423,"open":1424,"high":1425,"low":1424,"close":1426,"change":1427,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1426},"2026-03-16",7.31,7.715,7.565,0.825,12.24,39800,{"date":1431,"open":1432,"high":1433,"low":1434,"close":1019,"change":637,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1019},"2026-03-13",7.38,7.41,6.685,3.06,78200,{"date":1438,"open":1439,"high":1010,"low":1440,"close":1009,"change":1340,"percent_change":1301,"volume":1441,"transactions":9,"vwap":1009},"2026-03-12",6.569,6.36,56100,{"date":1443,"open":1444,"high":1445,"low":1446,"close":1447,"change":1448,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1447},"2026-03-11",6.43,6.55,6.1,6.439,-0.12,-1.83,57500,{"date":1452,"open":1453,"high":1454,"low":1455,"close":1456,"change":1457,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1456},"2026-03-10",6.8,7.28,6.52,6.559,0.44,7.19,114600,{"date":1461,"open":1353,"high":1462,"low":1463,"close":1464,"change":1465,"percent_change":831,"volume":1466,"transactions":9,"vwap":1464},"2026-03-09",6.311,6.03,6.119,0.009,69900,{"date":1468,"open":1306,"high":1263,"low":1469,"close":1265,"change":1470,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1265},"2026-03-06",5.939,-0.481,-7.3,47400,{"date":1474,"open":279,"high":1475,"low":1027,"close":1374,"change":1476,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1374},"2026-03-05",6.79,-1.149,-14.84,92700,{"date":1480,"open":1195,"high":947,"low":1409,"close":1131,"change":1481,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1131},"2026-03-04",1.705,28.25,96400,{"date":1485,"open":1486,"high":1219,"low":1314,"close":1487,"change":1488,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1487},"2026-03-03",6.21,6.035,-0.829,-12.08,56000,{"date":1492,"open":1440,"high":1268,"low":1440,"close":1493,"change":1494,"percent_change":1435,"volume":1495,"transactions":9,"vwap":1493},"2026-03-02",6.864,0.204,74000,{"date":1497,"open":1372,"high":1372,"low":1255,"close":1210,"change":1498,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1210},"2026-02-27",-0.489,-6.84,32000,{"date":1502,"open":1503,"high":1080,"low":1504,"close":1505,"change":1506,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1505},"2026-02-26",7.54,7,7.149,-1.178,-14.15,53800,{"date":1510,"open":1503,"high":1165,"low":1511,"close":1512,"change":1513,"percent_change":1514,"volume":924,"transactions":9,"vwap":1512},"2026-02-25",7.495,8.327,1.682,25.31,{"date":1516,"open":1411,"high":1517,"low":1518,"close":1519,"change":1520,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1519},"2026-02-24",6.686,6.316,6.645,-0.16,-2.35,27000,{"date":1524,"open":1525,"high":1526,"low":1037,"close":1527,"change":1528,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1527},"2026-02-23",7.291,7.39,6.805,-1.152,-14.48,46700,{"date":1532,"open":1433,"high":1533,"low":1433,"close":1534,"change":1535,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1534},"2026-02-20",8.22,7.957,0.411,5.45,47900,{"date":1539,"open":1540,"high":1541,"low":1542,"close":1543,"change":1544,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1543},"2026-02-19",7.42,7.613,7.27,7.546,-0.089,-1.17,32300,{"date":1548,"open":1549,"high":1533,"low":1550,"close":1551,"change":1552,"percent_change":1553,"volume":1294,"transactions":9,"vwap":1551},"2026-02-18",7.86,7.491,7.635,-0.317,-3.99,{"date":1555,"open":1556,"high":1138,"low":1557,"close":1558,"change":1559,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1558},"2026-02-17",7.97,7.68,7.952,0.556,7.52,121000,{"date":1563,"open":1564,"high":1565,"low":1195,"close":1566,"change":1567,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1566},"2026-02-13",6.91,7.43,7.396,0.879,13.49,79300,{"date":1571,"open":1504,"high":1572,"low":1212,"close":1573,"change":1574,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1573},"2026-02-12",7.033,6.517,-0.042,-0.64,41800,{"date":1578,"open":1579,"high":1387,"low":1580,"close":1456,"change":1117,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1456},"2026-02-11",6.59,6.14,-4.21,31200,{"date":1584,"open":1564,"high":1585,"low":1259,"close":1586,"change":1587,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1586},"2026-02-10",7.02,6.847,-0.533,-7.22,24600,{"date":1591,"open":1592,"high":824,"low":1593,"close":1432,"change":1594,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1432},"2026-02-09",7.07,6.99,-0.426,-5.46,41000,{"date":1598,"open":1542,"high":1599,"low":1542,"close":1600,"change":1601,"percent_change":1602,"volume":1047,"transactions":9,"vwap":1600},"2026-02-06",8.24,7.806,1.396,21.78,{"date":1604,"open":1116,"high":214,"low":1580,"close":1605,"change":1606,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1605},"2026-02-05",6.41,-2.743,-29.97,76500,{"date":1610,"open":1611,"high":1612,"low":1613,"close":1614,"change":1615,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1614},"2026-02-04",9.49,9.58,8.69,9.153,-0.939,-9.3,35000,{"date":1619,"open":1620,"high":1621,"low":1622,"close":1623,"change":1624,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1623},"2026-02-03",9.9,10.28,8.82,10.092,0.29,2.96,34300,{"date":1628,"open":1629,"high":1630,"low":1631,"close":1632,"change":1633,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1632},"2026-02-02",9.77,10.33,9.74,9.802,-1.725,-14.96,25100,{"date":1637,"open":1638,"high":1639,"low":1640,"close":1641,"change":1642,"percent_change":1624,"volume":1341,"transactions":9,"vwap":1641},"2026-01-30",11.45,12.07,11.15,11.527,0.033,{"date":1644,"open":1645,"high":1646,"low":1647,"close":1648,"change":1649,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1648},"2026-01-29",12.51,12.54,11.18,11.494,-1.939,-14.43,41300,{"date":1653,"open":1654,"high":1655,"low":1656,"close":1657,"change":1658,"percent_change":1004,"volume":1659,"transactions":9,"vwap":1657},"2026-01-28",13.44,13.585,13.26,13.433,-0.113,11400,{"date":1661,"open":1662,"high":1663,"low":1664,"close":1665,"change":1666,"percent_change":1667,"volume":1546,"transactions":9,"vwap":1665},"2026-01-27",12.855,13.6,12.79,13.546,0.705,5.49,{"date":1669,"open":1670,"high":1671,"low":1672,"close":1673,"change":1674,"percent_change":872,"volume":1675,"transactions":9,"vwap":1673},"2026-01-26",12.75,13.17,12.725,12.841,-0.462,28000,{"date":1677,"open":1678,"high":1679,"low":1680,"close":1681,"change":913,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1681},"2026-01-23",13.53,14.2,13.05,13.303,-1.37,84800,{"date":1685,"open":1686,"high":1687,"low":1688,"close":1689,"change":1690,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1689},"2026-01-22",13.65,13.798,13.438,13.488,-0.942,-6.53,39100,{"date":1694,"open":1695,"high":1696,"low":1697,"close":1698,"change":175,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1698},"2026-01-21",13.85,14.48,12.78,14.43,7.45,75500,{"date":1702,"open":1703,"high":1704,"low":1705,"close":1705,"change":1706,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1705},"2026-01-20",13.9,14.14,13.43,-3.74,-21.78,85800,{"date":1710,"open":1711,"high":1712,"low":1713,"close":1714,"change":1715,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1714},"2026-01-16",17.155,17.178,16.4,17.17,-0.372,-2.12,87100,{"date":1719,"open":1720,"high":1720,"low":1721,"close":1722,"change":1723,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1722},"2026-01-15",18.65,17.46,17.542,-2.014,-10.3,92500,{"date":1727,"open":1728,"high":1729,"low":1730,"close":1731,"change":1732,"percent_change":664,"volume":1733,"transactions":9,"vwap":1731},"2026-01-14",19.482,20.47,19.37,19.556,0.683,36000,{"date":1735,"open":1736,"high":1737,"low":1738,"close":1739,"change":1740,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1739},"2026-01-13",17.95,19.129,17.661,18.873,1.709,9.96,73100,{"date":1744,"open":1745,"high":1746,"low":1747,"close":1748,"change":1749,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1748},"2026-01-12",16.85,17.735,16.72,17.164,-0.602,-3.39,35300,{"date":1753,"open":1754,"high":1755,"low":1756,"close":1757,"change":1758,"percent_change":203,"volume":1759,"transactions":9,"vwap":1757},"2026-01-09",17.62,18.89,17.47,17.766,-0.629,85500,{"date":1761,"open":1762,"high":1763,"low":1762,"close":1764,"change":1765,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1764},"2026-01-08",17.51,18.72,18.395,-1.025,-5.28,32800,{"date":1769,"open":1730,"high":1770,"low":1771,"close":1772,"change":1773,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1772},"2026-01-07",20.0049992,19.13,19.42,-0.225,-1.15,30600,{"date":1777,"open":1778,"high":1778,"low":1779,"close":1780,"change":1781,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1780},"2026-01-06",22.08,18.88,19.645,-1.086,-5.24,71400,{"date":1785,"open":1786,"high":1787,"low":1788,"close":1789,"change":1790,"percent_change":1791,"volume":1406,"transactions":9,"vwap":1789},"2026-01-05",19.75,21.44,19.55,20.731,2.818,15.73,{"date":1793,"open":1794,"high":1795,"low":1794,"close":1796,"change":1797,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1796},"2026-01-02",15.92,18.07,17.913,5,38.72,128300,{"date":1801,"open":1802,"high":1802,"low":1803,"close":1804,"change":1805,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1804},"2025-12-31",14.27,12.681,12.913,-1.262,-8.9,13900,{"date":1809,"open":1810,"high":1811,"low":1812,"close":1812,"change":1813,"percent_change":564,"volume":1814,"transactions":9,"vwap":1812},"2025-12-30",14.391,14.65,14.175,0.042,6400,{"date":1816,"open":1817,"high":1818,"low":1819,"close":1819,"change":1820,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1819},"2025-12-29",14.35,14.635,14.133,-0.012,-0.08,7600,{"date":1824,"open":1825,"high":1825,"low":1826,"close":1827,"change":1828,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1827},"2025-12-26",14.96,13.972,14.145,-1.6,-10.16,21900,{"date":1832,"open":1833,"high":1834,"low":1835,"close":1836,"change":1837,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1836},"2025-12-24",15.6,16.01,15.39,15.745,-0.223,-1.4,7000,{"date":1841,"open":1842,"high":1842,"low":1843,"close":1844,"change":1845,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1844},"2025-12-23",16.13,15.93,15.968,-0.417,-2.55,3300,{"date":1849,"open":1850,"high":1851,"low":1852,"close":1853,"change":752,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1853},"2025-12-22",16.92,17.56,16.28,16.385,-4.1,23000,{"date":1857,"open":1858,"high":1859,"low":1858,"close":1860,"change":1861,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1860},"2025-12-19",16.18,17.253,17.084999,2.746,19.15,13800,{"date":1865,"open":1866,"high":1867,"low":1679,"close":1868,"change":1869,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1868},"2025-12-18",16.52,16.78,14.339,-1.549,-9.75,7200,{"date":1873,"open":1874,"high":1875,"low":1876,"close":1877,"change":1878,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1877},"2025-12-17",17.96,18.3,15.27,15.888,-1.354,-7.85,42600,{"date":1882,"open":1883,"high":1884,"low":1883,"close":1885,"change":1886,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1885},"2025-12-16",16.97,17.5,17.242,0.99,6.09,2000,{"date":1890,"open":1891,"high":1892,"low":1893,"close":1894,"change":1895,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1894},"2025-12-15",17.865,17.886,16.128,16.252,-2.23,-12.07,27800,{"date":1899,"open":1900,"high":1900,"low":1901,"close":1902,"change":1903,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1902},"2025-12-12",19.56,18.14,18.482,-1.155,-5.88,19200,{"date":1907,"open":1908,"high":1909,"low":1910,"close":1909,"change":1911,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1909},"2025-12-11",18.79,19.637,18.5,-1.736,-8.12,18600,{"date":1915,"open":1916,"high":1917,"low":1918,"close":1919,"change":1920,"percent_change":1921,"volume":1582,"transactions":9,"vwap":1919},"2025-12-10",21.19,21.933,21,21.373,-0.818,-3.69,{"date":1923,"open":1924,"high":1925,"low":1926,"close":1927,"change":1928,"percent_change":1699,"volume":1929,"transactions":9,"vwap":1927},"2025-12-09",20.12,23.45,19.809,22.191,1.538,36300,{"date":1931,"open":1932,"high":1933,"low":1934,"close":1935,"change":1936,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1935},"2025-12-08",20.77,20.78,20.269,20.653,1.388,7.2,4000,{"date":1940,"open":1941,"high":1941,"low":1942,"close":1943,"change":1944,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1943},"2025-12-05",20.87,19.19,19.265,-2.991,-13.44,8500,{"date":1948,"open":1949,"high":1950,"low":1951,"close":1951,"change":1952,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1951},"2025-12-04",22.59,22.895,22.256,-0.711,-3.1,1200,{"date":1956,"open":1957,"high":1958,"low":1957,"close":1959,"change":1960,"percent_change":1961,"volume":1822,"transactions":9,"vwap":1959},"2025-12-03",22,23.3,22.967,1.527,7.12,{"date":1963,"open":1964,"high":1965,"low":1966,"close":1787,"change":1967,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1787},"2025-12-02",20.19,22.02,20.152,3.035,16.49,7900,{"date":1971,"open":1972,"high":1973,"low":1974,"close":1975,"change":1976,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1975},"2025-12-01",19,19.09,17.87,18.405,-5.358,-22.55,11600,{"date":1980,"open":1981,"high":1981,"low":1982,"close":1982,"change":1983,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1982},"2025-11-28",26.47,23.763,-2.195,-8.46,5200,{"date":1987,"open":1988,"high":1989,"low":1988,"close":1990,"change":1991,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1990},"2025-11-26",24.31,26.52,25.958,1.044,4.19,9800,{"date":1995,"open":1996,"high":1997,"low":1998,"close":1997,"change":1999,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1997},"2025-11-25",23.7,24.914,22.84,-0.065,-0.26,8300,{"date":2003,"open":2004,"high":2005,"low":2006,"close":2005,"change":2007,"percent_change":2008,"volume":2009,"transactions":9,"vwap":2005},"2025-11-24",22.49,24.979,21.98,4.216,20.31,12400,{"date":2011,"open":2012,"high":2013,"low":2014,"close":2015,"change":2016,"percent_change":2017,"volume":2018,"transactions":9,"vwap":2015},"2025-11-21",21.42,22.01,20.45,20.763,-3.644,-14.93,15300,{"date":181,"open":2020,"high":2020,"low":2021,"close":2022,"change":2023,"percent_change":2024,"volume":2025,"transactions":9,"vwap":2022},27.68,24.129,24.407,-3.273,-11.82,2600]