[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-USGG":3,"homepage-market-summary":25,"stock-historical-USGG":169},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"USGG","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},"Leverage Shares 2X Long USAR Daily ETF","Nasdaq",null,"ETF",true,{"close":13,"open":14,"high":15,"low":16,"prev_close":17,"change":18,"percent_change":19,"volume":20,"transactions":9,"vwap":9,"high_52w":21,"low_52w":16,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},3.2,3.44,3.55,3.1192,3.53,-0.33,-9.35,906105.4429,43.67,329368.4856011828,0.2,186,{"status":26,"indices":27,"watchlist":71,"sectors":93,"benchmarks":148},"success",[28,36,43,50,57,64],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":34,"sparkline":35,"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":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":34,"sparkline":42,"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":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":11,"sparkline":49,"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":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":34,"sparkline":56,"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":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":34,"sparkline":63,"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":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":11,"sparkline":70,"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",[72,79,86],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":34,"sparkline":78,"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":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":11,"sparkline":85,"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":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":34,"sparkline":92,"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",[94,99,104,109,114,119,124,128,133,138,143],{"name":95,"etf":96,"change":97,"price":98,"is_up":34},"Technology","XLK",-1.79,197.78,{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Financials","XLF",0.89,54.23,{"name":105,"etf":106,"change":107,"price":108,"is_up":34},"Healthcare","XLV",-0.39,168.16,{"name":110,"etf":111,"change":112,"price":113,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Energy","XLE",2.97,65.24,{"name":125,"etf":126,"change":68,"price":127,"is_up":11},"Industrials","XLI",168.4,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Materials","XLB",0.59,49.27,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":139,"etf":140,"change":141,"price":142,"is_up":34},"Utilities","XLU",-0.19,41.07,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Comm Services","XLC",0.73,112.07,[149,154,159,164],{"ticker":150,"name":151,"price":152,"change":153,"is_up":34},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":155,"name":156,"price":157,"change":158,"is_up":34},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":160,"name":161,"price":162,"change":163,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":165,"name":166,"price":167,"change":168,"is_up":34},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":24,"page":170,"page_size":171,"total_pages":170,"summary":172,"data":177},1,1000,{"period_high":21,"period_low":16,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":13,"start_date":176,"end_date":5},329368,61262538.32182,-75.69,"2026-01-13",[178,181,190,201,211,222,232,243,253,264,275,285,295,306,317,328,339,348,358,368,378,388,398,409,420,431,441,451,461,472,482,493,504,514,525,534,544,555,565,575,585,595,606,617,628,638,649,659,670,679,687,697,707,718,726,737,745,756,767,777,786,794,804,815,824,832,841,849,857,866,875,883,891,900,908,917,925,934,942,950,959,968,977,985,994,1002,1010,1018,1027,1036,1045,1054,1063,1072,1081,1090,1098,1107,1114,1122,1130,1139,1148,1157,1166,1174,1182,1191,1198,1206,1214,1223,1232,1240,1249,1258,1267,1275,1284,1293,1302,1311,1320,1328,1337,1344,1352,1360,1368,1374,1380,1387,1395,1403,1411,1420,1429,1437,1444,1453,1461,1470,1478,1486,1493,1502,1510,1518,1526,1533,1542,1550,1558,1567,1576,1583,1592,1599,1606,1614,1623,1631,1638,1645,1652,1658,1665,1673,1681,1689,1696,1704,1713,1720,1728,1737,1746,1755,1762,1771,1779,1788,1796,1805,1811,1817],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":18,"percent_change":19,"volume":20,"transactions":179,"vwap":180},1491,3.3184,{"date":182,"open":183,"high":183,"low":184,"close":17,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-07",3.6,3.435,-0.3024,-7.89,792362.215848,1444,3.5063,{"date":191,"open":192,"high":193,"low":194,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-10-06",3.9,3.99,3.825,3.8324,0.0537,1.42,443626.141956,1128,3.9099,{"date":202,"open":203,"high":204,"low":205,"close":206,"change":207,"percent_change":102,"volume":208,"transactions":209,"vwap":210},"2026-10-05",3.8,3.83,3.59,3.7787,0.0334,486568.355848,1099,3.7296,{"date":212,"open":213,"high":214,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-10-02",3.97,3.9814,3.72,3.7453,-0.1447,-3.72,565702.33196,1195,3.8153,{"date":223,"open":224,"high":224,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-10-01",4.06,3.685,3.89,-0.1562,-3.86,986013.3335,2245,3.8361,{"date":233,"open":234,"high":235,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-30",4.07,4.4157,4.0399,4.0462,0.0062,0.15,418392.6067,1519,4.2686,{"date":244,"open":245,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-29",4.3,3.975,4.04,-0.22,-5.16,615882.2192,1980,4.0648,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-28",4.55,4.6,4.22,4.26,-0.46,-9.75,432947.784292,1439,4.3762,{"date":265,"open":266,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-25",4.86,4.925,4.62,4.72,-0.14,-2.88,353317.552425,1030,4.7865,{"date":276,"open":277,"high":278,"low":279,"close":266,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-24",4.92,4.959,4.6501,-0.29,-5.63,334007.192294,1778,4.8535,{"date":286,"open":287,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-23",5.8,5.13,5.15,-0.81,-13.59,550291.687878,2324,5.384,{"date":296,"open":297,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-22",5.9,6.02,5.45,5.96,0.1446,2.49,554007.4239,1887,5.686,{"date":307,"open":308,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-21",5.75,5.985,5.5,5.8154,0.8887,18.04,964850.999032,3619,5.7317,{"date":318,"open":319,"high":320,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-18",5.27,5.37,4.771,4.9267,-0.1433,-2.83,448441.611522,1333,4.9234,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-17",5.06,5.28,4.95,5.07,0.3126,6.57,807835.805422,1970,5.1212,{"date":340,"open":288,"high":288,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-16",4.64,4.7574,-0.1979,-3.99,703288.4637,1924,4.8587,{"date":349,"open":289,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-15",5.25,4.9,4.9553,-0.2142,-4.14,338584.959383,1159,4.9684,{"date":359,"open":360,"high":361,"low":360,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-14",4.85,5.39,5.1695,0.0995,1.96,347964.7817,1477,5.1383,{"date":369,"open":370,"high":371,"low":372,"close":333,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-11",5.41,5.42,5.05,-0.3331,-6.16,374497.429307,2275,5.2301,{"date":379,"open":380,"high":380,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-10",6.06,5.385,5.4031,-0.7247,-11.83,495295.083896,2580,5.6598,{"date":389,"open":390,"high":335,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-09",6.49,6.1,6.1278,-0.4622,-7.01,618349.971744,2520,6.2628,{"date":399,"open":400,"high":401,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-08",6.53,7.07,6.42,6.59,0.03,0.46,489566.661843,2657,6.8248,{"date":410,"open":411,"high":412,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-09-04",7.33,7.81,6.2966,6.56,-0.052,-0.79,1122886.57047,4778,6.7819,{"date":421,"open":422,"high":423,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-09-03",6.86,6.98,6.5716,6.612,-0.118,-1.75,268050.3784,1319,6.7103,{"date":432,"open":433,"high":434,"low":435,"close":436,"change":437,"percent_change":390,"volume":438,"transactions":439,"vwap":440},"2026-09-02",6.45,6.77,6.39,6.73,0.41,512289.3492,1856,6.5939,{"date":442,"open":443,"high":444,"low":391,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-09-01",6.2,6.72,6.32,-0.4281,-6.34,466821.3028,2330,6.4132,{"date":452,"open":434,"high":453,"low":454,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-31",7.0029,6.5863,6.7481,-0.1619,-2.34,178777.136424,1119,6.7655,{"date":462,"open":463,"high":464,"low":465,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-28",8.075,8.25,6.74,6.91,-1.06,-13.3,564527.119218,3469,7.2781,{"date":473,"open":474,"high":475,"low":476,"close":477,"change":68,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-27",7.77,8.085,7.3,7.97,4.32,487675.629224,3105,7.8135,{"date":483,"open":484,"high":485,"low":486,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-26",8.2,9,7.48,7.64,-0.45,-5.56,796612.850473,4226,8.1579,{"date":494,"open":495,"high":496,"low":497,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-25",7.32,8.11,6.97,8.09,0.87,12.05,501665.947,2537,7.7098,{"date":505,"open":487,"high":506,"low":507,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-24",7.695,6.7399,7.22,-0.83,-10.31,342105.183546,2460,7.1263,{"date":515,"open":516,"high":517,"low":518,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-21",6.79,8.21,6.754,8.05,1.61,25,634652.350245,2938,7.525,{"date":526,"open":423,"high":423,"low":527,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-20",6.3,6.44,-0.739,-10.29,351522.588395,1934,6.5551,{"date":535,"open":536,"high":537,"low":401,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-19",7.67,7.8524,7.179,-0.361,-4.79,265812.451445,1618,7.3144,{"date":545,"open":546,"high":547,"low":548,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-18",7.41,8.38,7.31,7.54,-0.7007,-8.5,246881.20552,1479,7.7099,{"date":556,"open":557,"high":557,"low":558,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-17",8.61,7.795,8.2407,-0.6393,-7.2,435751.116862,2263,8.2083,{"date":566,"open":567,"high":568,"low":567,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-14",7.65,9.25,8.88,1.1905,15.48,584624.6005,3337,8.8573,{"date":576,"open":577,"high":578,"low":577,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-13",7.39,8.13,7.6895,0.1695,2.25,211935.7032,1285,7.7832,{"date":586,"open":587,"high":547,"low":588,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-12",8.22,7.235,7.52,-0.4617,-5.78,278537.6478,1953,7.7269,{"date":596,"open":597,"high":598,"low":599,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-11",7.86,8.33,7.4,7.9817,-0.1164,-1.44,390783.1171,2018,7.8415,{"date":607,"open":608,"high":609,"low":610,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-08-10",8.4,8.7013,8.07,8.0981,-0.227,-2.73,658575.2826,3721,7.9272,{"date":618,"open":619,"high":620,"low":621,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-08-07",7.63,8.555,7.425,8.3251,1.4835,21.68,629188.764253,2785,8.0114,{"date":629,"open":630,"high":548,"low":631,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-08-06",6.14,6.13,6.8416,0.1557,2.33,212024.230235,1260,6.9708,{"date":639,"open":640,"high":641,"low":642,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-08-05",6.76,7,6.28,6.6859,-0.0757,-1.12,206373.9184,1259,6.6923,{"date":650,"open":651,"high":641,"low":652,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-08-04",6.19,6.05,6.7616,1.0316,18,388195.9029,1622,6.4277,{"date":660,"open":661,"high":662,"low":663,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-08-03",4.81,5.86,4.68,5.73,0.6044,11.79,325609.051,1135,5.483,{"date":671,"open":672,"high":361,"low":673,"close":674,"change":675,"percent_change":15,"volume":676,"transactions":677,"vwap":678},"2026-07-31",5.34,4.63,5.1256,0.1756,450925.4214,1287,5.0044,{"date":680,"open":681,"high":332,"low":245,"close":332,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-30",4.36,0.9697,24.36,324975.086672,1225,4.585,{"date":688,"open":256,"high":689,"low":690,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-29",4.6374,3.895,3.9803,-0.6477,-14,286908.451523,1212,4.2102,{"date":698,"open":699,"high":699,"low":700,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-28",4.91,4.21,4.628,-0.6155,-11.74,295564.5467,1186,4.5096,{"date":708,"open":709,"high":710,"low":711,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":716,"vwap":717},"2026-07-27",4.84,5.455,4.835,5.2435,0.5035,10.62,160634.166476,765,5.167,{"date":719,"open":361,"high":361,"low":269,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":724,"vwap":725},"2026-07-24",4.74,-0.6991,-12.85,125217.6406,842,4.9331,{"date":727,"open":728,"high":729,"low":730,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":735,"vwap":736},"2026-07-23",5.63,5.84,5.23,5.4391,-0.5357,-8.97,127539.8877,803,5.5772,{"date":738,"open":739,"high":435,"low":287,"close":740,"change":741,"percent_change":68,"volume":742,"transactions":743,"vwap":744},"2026-07-22",5.85,5.9748,0.0198,246404.5387,977,6.0658,{"date":746,"open":747,"high":748,"low":749,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":754,"vwap":755},"2026-07-21",5.7,6.115,5.57,5.955,0.4444,8.06,218201.3507,973,5.8661,{"date":757,"open":758,"high":759,"low":760,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":765,"vwap":766},"2026-07-20",5.97,5.99,5.24,5.5106,-0.3521,-6.01,240240.603317,1271,5.5217,{"date":768,"open":769,"high":770,"low":299,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":775,"vwap":776},"2026-07-17",5.65,6.24,5.8627,-0.1686,-2.8,117274.595713,814,5.7863,{"date":778,"open":779,"high":779,"low":297,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":784,"vwap":785},"2026-07-16",6.84,6.0313,-1.1887,-16.46,349131.315,1562,6.1631,{"date":787,"open":788,"high":463,"low":789,"close":508,"change":290,"percent_change":790,"volume":791,"transactions":792,"vwap":793},"2026-07-15",7.99,6.88,-10.09,234448.091577,1076,7.2746,{"date":795,"open":796,"high":797,"low":619,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":802,"vwap":803},"2026-07-14",7.85,8.23,8.03,0.82,11.37,124200.13262,846,7.8756,{"date":805,"open":806,"high":807,"low":808,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":813,"vwap":814},"2026-07-13",7.92,7.9533,7.02,7.21,-1.18,-14.06,231093.039662,1219,7.4797,{"date":816,"open":817,"high":818,"low":819,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-07-10",8.736,8.74,8.17,8.39,-0.37,-4.22,119200,{"date":825,"open":826,"high":827,"low":484,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-07-09",8.67,9.07,8.76,0.412,4.94,118600,{"date":833,"open":834,"high":835,"low":836,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-07-08",7.69,8.53,7.56,8.348,0.573,7.37,218900,{"date":842,"open":843,"high":844,"low":476,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-07-07",8.78,8.9,7.775,-1.513,-16.29,323000,{"date":850,"open":851,"high":852,"low":485,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-07-06",9.19,9.84,9.288,0.235,2.6,139900,{"date":858,"open":859,"high":860,"low":861,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-07-02",10.11,10.61,8.5,9.053,-0.919,-9.22,305400,{"date":867,"open":868,"high":869,"low":870,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-07-01",11.125,11.78,9.95,9.972,-1.693,-14.51,253500,{"date":876,"open":877,"high":878,"low":879,"close":880,"change":881,"percent_change":661,"volume":882,"transactions":9,"vwap":880},"2026-06-30",11.07,11.76,10.92,11.665,0.535,130600,{"date":884,"open":885,"high":886,"low":887,"close":886,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":886},"2026-06-29",10.55,11.13,9.92,0.582,5.52,243400,{"date":892,"open":893,"high":894,"low":895,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-06-26",10.27,10.78,9.96,10.548,-0.272,-2.51,209900,{"date":901,"open":902,"high":902,"low":903,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-06-25",12.22,10.165,10.82,-0.688,-5.98,319700,{"date":909,"open":910,"high":911,"low":912,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-06-24",12.72,12.8,11.24,11.508,-1.792,-13.47,227700,{"date":918,"open":919,"high":920,"low":919,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-06-23",12.525,15.79,13.3,-1.5,-10.14,201500,{"date":926,"open":927,"high":928,"low":929,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-06-22",15.825,17.25,14.46,14.8,-0.6,-3.9,275600,{"date":935,"open":936,"high":937,"low":938,"close":939,"change":940,"percent_change":827,"volume":941,"transactions":9,"vwap":939},"2026-06-18",15.14,15.604,13.365,15.4,1.28,335400,{"date":943,"open":944,"high":945,"low":944,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-06-17",12.48,15.2,14.12,1.983,16.34,364400,{"date":951,"open":952,"high":953,"low":954,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-06-16",13.19,13.64,12,12.137,-1.561,-11.4,205500,{"date":960,"open":961,"high":962,"low":963,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-06-15",13.945,14.43,13.561,13.698,1.177,9.4,218800,{"date":969,"open":970,"high":971,"low":972,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-06-12",13.55,13.66,11.753,12.521,-0.669,-5.07,233600,{"date":978,"open":979,"high":980,"low":981,"close":952,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":952},"2026-06-11",10.9,13.26,10.83,2.285,20.95,346500,{"date":986,"open":987,"high":988,"low":989,"close":990,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":990},"2026-06-10",11.49,12.47,10.84,10.905,-0.591,-5.14,241600,{"date":995,"open":996,"high":970,"low":997,"close":998,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":998},"2026-06-09",13.09,10.31,11.496,-1.511,-11.62,469800,{"date":1003,"open":1004,"high":1004,"low":1005,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-06-08",14.97,12.92,13.007,-0.303,-2.28,225300,{"date":1011,"open":1012,"high":1012,"low":1013,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-06-05",18.82,12.85,13.31,-6.9,-34.14,586200,{"date":1019,"open":1020,"high":1021,"low":1022,"close":1023,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1023},"2026-06-04",20.01,20.4,19,20.21,-1.395,-6.46,189200,{"date":1028,"open":1029,"high":1030,"low":1031,"close":1032,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1032},"2026-06-03",27.35,29.8,21,21.605,-4.731,-17.96,453100,{"date":1037,"open":1038,"high":1039,"low":1040,"close":1041,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1041},"2026-06-02",25.96,27.665,24.89,26.336,2.176,9.01,203800,{"date":1046,"open":1047,"high":1048,"low":1049,"close":1050,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1050},"2026-06-01",21.84,26.14,21.295,24.16,2.136,9.7,269000,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1059,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1059},"2026-05-29",22.049999,22.16,19.75,22.024,-0.309,-1.38,124700,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1068,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1068},"2026-05-28",19.54,22.92,18.8,22.333,2.233,11.11,159700,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-05-27",21.25,21.74,19.207,20.1,-1.69,-7.76,177000,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1086,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1086},"2026-05-26",18.95,23.01,18.34,21.79,3.535,19.36,508000,{"date":1091,"open":1092,"high":1093,"low":1092,"close":1094,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1094},"2026-05-22",17.32,20.155,18.255,1.345,7.95,461300,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1103,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1103},"2026-05-21",15.25,17.6,15,16.91,2.244,15.3,755200,{"date":1108,"open":1109,"high":930,"low":878,"close":1110,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1110},"2026-05-20",12.76,14.666,3.096,26.76,425500,{"date":1115,"open":1116,"high":1116,"low":1117,"close":1118,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1118},"2026-05-19",12.66,10.93,11.57,-1.656,-12.52,245000,{"date":1123,"open":1124,"high":1124,"low":1125,"close":1126,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1126},"2026-05-18",17.58,12.63,13.226,-4.618,-25.88,369000,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1135,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1135},"2026-05-15",17.030001,19.4,16.78,17.844,-0.553,-3.01,156800,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1144,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1144},"2026-05-14",19.86,20.42,16.315,18.397,-1.102,-5.65,325700,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1153,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1153},"2026-05-13",19.44,20.69,17.87,19.499,-0.129,-0.66,330800,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1162,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1162},"2026-05-12",20.17,21.97,18.29,19.628,-1.058,-5.11,219200,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1171,"change":1172,"percent_change":975,"volume":1173,"transactions":9,"vwap":1171},"2026-05-11",20.63,23.545,18.63,20.686,-1.104,722400,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1086,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1086},"2026-05-08",22.2,22.99,20.049999,0.759,3.61,313700,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1187,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1187},"2026-05-07",24.81,24.945,20.059999,21.031,-3.664,-14.84,429600,{"date":1192,"open":1193,"high":521,"low":1194,"close":1195,"change":1196,"percent_change":495,"volume":1197,"transactions":9,"vwap":1195},"2026-05-06",23.07,21.865,24.695,1.685,286500,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1084,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1084},"2026-05-05",21.049999,23.27,18.91,2.92,14.53,372100,{"date":1207,"open":1208,"high":1208,"low":1209,"close":1210,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1210},"2026-05-04",22.89,19.751,20.09,-1.272,-5.95,455200,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1219,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1219},"2026-05-01",19.85,21.98,17.818,21.362,0.596,2.87,454700,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1228,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1228},"2026-04-30",16.29,20.81,16.245,20.766,5.426,35.37,404900,{"date":1233,"open":1234,"high":1234,"low":1235,"close":1236,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1236},"2026-04-29",16.81,14.52,15.34,-0.93,-5.72,200600,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1245,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1245},"2026-04-28",16,17.3,14.75,16.27,-1.157,-6.64,241200,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1254,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1254},"2026-04-27",14.93,17.78,14.88,17.427,2.254,14.86,590700,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1263,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1263},"2026-04-24",18.42,18.44,14.87,15.173,-1.877,-11.01,483100,{"date":1268,"open":1020,"high":1269,"low":1270,"close":1271,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1271},"2026-04-23",20.565,15.72,17.049999,-3.71,-17.87,462300,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1280,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1280},"2026-04-22",19.059999,21.56,18.99,20.76,3.829,22.62,335500,{"date":1285,"open":1286,"high":1287,"low":1288,"close":1289,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1289},"2026-04-21",16.09,19.166,15.78,16.931,0.37,2.23,440100,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1298,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1298},"2026-04-20",15.09,18.065001,14.911,16.561,3.361,25.46,1035100,{"date":1303,"open":1304,"high":1305,"low":1306,"close":1307,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1307},"2026-04-17",12.81,14.29,12.3,13.2,1.92,17.02,534200,{"date":1312,"open":1313,"high":1314,"low":1315,"close":1316,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1316},"2026-04-16",11.67,11.71,10.65,11.28,0.04,0.36,343000,{"date":1321,"open":1322,"high":1323,"low":1324,"close":912,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":912},"2026-04-15",10.1,11.709,9.975,1.588,16.45,464800,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1333,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1333},"2026-04-14",10.16,10.5,9.155,9.652,0.193,2.04,179600,{"date":1338,"open":1339,"high":1052,"low":1340,"close":1341,"change":1342,"percent_change":536,"volume":1343,"transactions":9,"vwap":1341},"2026-04-13",8.3,8.04,9.459,0.674,296200,{"date":1345,"open":1346,"high":1347,"low":828,"close":1348,"change":1349,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1348},"2026-04-10",9.88,11.0050001,8.785,-0.68,-7.18,413700,{"date":1353,"open":1354,"high":1355,"low":826,"close":1356,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1356},"2026-04-09",9.15,9.87,9.465,-0.009,-0.09,264900,{"date":1361,"open":1362,"high":1363,"low":1362,"close":1364,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1364},"2026-04-08",8.63,9.68,9.474,2.128,28.97,359400,{"date":1369,"open":788,"high":788,"low":1370,"close":1371,"change":1372,"percent_change":733,"volume":1373,"transactions":9,"vwap":1371},"2026-04-07",6.95,7.346,-0.724,153500,{"date":1375,"open":557,"high":1376,"low":1377,"close":610,"change":1349,"percent_change":1378,"volume":1379,"transactions":9,"vwap":610},"2026-04-06",8.95,7.87,-7.77,93300,{"date":1381,"open":423,"high":1382,"low":423,"close":1383,"change":1384,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1383},"2026-04-02",9.14,8.75,1.135,14.9,506900,{"date":1388,"open":557,"high":1389,"low":1390,"close":1391,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1391},"2026-04-01",8.73,7.53,7.615,-0.34,-4.27,111400,{"date":1396,"open":599,"high":1397,"low":1398,"close":1399,"change":1400,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1399},"2026-03-31",8.02,7.212,7.955,0.84,11.81,195000,{"date":1404,"open":569,"high":1405,"low":1406,"close":1407,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1407},"2026-03-30",8.884,6.69,7.115,-1.296,-15.41,198500,{"date":1412,"open":1413,"high":1414,"low":1415,"close":1416,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1416},"2026-03-27",8.7,8.84,8,8.411,-0.629,-6.96,105800,{"date":1421,"open":1422,"high":1423,"low":1424,"close":1425,"change":1426,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1425},"2026-03-26",9.57,9.65,8.8,9.04,-0.729,-7.46,135500,{"date":1430,"open":1431,"high":1432,"low":1433,"close":1434,"change":1435,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1434},"2026-03-25",10.42,10.89,9.565,9.769,0,135000,{"date":1438,"open":1439,"high":1439,"low":1440,"close":1434,"change":1441,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1434},"2026-03-24",10.52,9.33,-0.961,-8.96,161900,{"date":1445,"open":1446,"high":1447,"low":1448,"close":1449,"change":1450,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1449},"2026-03-23",10.19,11.1,9.64,10.73,1.321,14.04,142000,{"date":1454,"open":1455,"high":1455,"low":1456,"close":1457,"change":1458,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1457},"2026-03-20",11.58,8.916,9.409,-2.008,-17.59,161100,{"date":1462,"open":1463,"high":1464,"low":1465,"close":1466,"change":1467,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1466},"2026-03-19",11.5,11.8,10.77,11.417,-0.831,-6.78,255800,{"date":1471,"open":1472,"high":1473,"low":1474,"close":1474,"change":1475,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1474},"2026-03-18",13.6,14.02,12.248,-1.773,-12.65,111200,{"date":1479,"open":1480,"high":1481,"low":1480,"close":1482,"change":1483,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1482},"2026-03-17",13.34,14.74,14.021,0.251,1.82,86200,{"date":1487,"open":1488,"high":1105,"low":1489,"close":1490,"change":1491,"percent_change":1318,"volume":1492,"transactions":9,"vwap":1490},"2026-03-16",14.2,12.87,13.77,0.05,154500,{"date":1494,"open":1495,"high":1496,"low":1497,"close":1498,"change":1499,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1498},"2026-03-13",14.655,15.32,13.32,13.72,-0.443,-3.13,145300,{"date":1503,"open":1504,"high":1504,"low":1505,"close":1506,"change":1507,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1506},"2026-03-12",15.57,13.68,14.163,-2.012,-12.44,156100,{"date":1511,"open":1512,"high":1513,"low":1385,"close":1514,"change":1515,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1514},"2026-03-11",15.1,16.74,16.175,0.922,6.04,160200,{"date":1519,"open":1520,"high":1521,"low":1520,"close":1522,"change":1523,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1522},"2026-03-10",12.99,15.8,15.253,2.263,17.42,523900,{"date":1527,"open":1528,"high":1529,"low":1117,"close":1520,"change":1530,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1520},"2026-03-09",11.26,13.16,1.595,14,305600,{"date":1534,"open":1535,"high":1536,"low":1537,"close":1538,"change":1539,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1538},"2026-03-06",12.91,13.82,11.34,11.395,-2.337,-17.02,299400,{"date":1543,"open":1544,"high":1204,"low":1545,"close":1546,"change":1547,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1546},"2026-03-05",13.87,12.685,13.732,0.247,1.83,185600,{"date":1551,"open":1552,"high":1553,"low":1554,"close":1555,"change":1556,"percent_change":1557,"volume":1239,"transactions":9,"vwap":1555},"2026-03-04",14.56,14.84,13.21,13.485,-0.725,-5.1,{"date":1559,"open":1560,"high":1561,"low":1562,"close":1563,"change":1564,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1563},"2026-03-03",14.38,15.7,13.62,14.21,-2.19,-13.35,195600,{"date":1568,"open":1569,"high":1570,"low":1571,"close":1572,"change":1573,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1572},"2026-03-02",13,16.68,12.88,16.4,2.74,20.06,212900,{"date":1577,"open":1578,"high":1578,"low":1579,"close":971,"change":1580,"percent_change":1581,"volume":1582,"transactions":9,"vwap":971},"2026-02-27",14.72,13.023,-1.887,-12.14,94400,{"date":1584,"open":1585,"high":1586,"low":1587,"close":1588,"change":1589,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1588},"2026-02-26",15.04,16.0049992,14.54,15.547,0.047,0.3,285600,{"date":1593,"open":1513,"high":1513,"low":1594,"close":1595,"change":1596,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1595},"2026-02-25",14.94,15.5,-0.478,-2.99,240700,{"date":1600,"open":1520,"high":1601,"low":1602,"close":1603,"change":1604,"percent_change":1570,"volume":1605,"transactions":9,"vwap":1603},"2026-02-24",16.17,12.69,15.978,2.284,316300,{"date":1607,"open":1608,"high":1536,"low":1609,"close":1610,"change":1611,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1610},"2026-02-23",11.25,11.06,13.694,2.085,17.96,204000,{"date":1615,"open":1616,"high":1617,"low":1618,"close":1619,"change":1620,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1619},"2026-02-20",12.43,13.12,11,11.609,-1.682,-12.66,182500,{"date":1624,"open":1625,"high":1626,"low":1627,"close":1626,"change":1628,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1626},"2026-02-19",12.89,13.291,11.77,0.194,1.48,97600,{"date":1632,"open":1305,"high":1633,"low":1634,"close":1635,"change":1636,"percent_change":186,"volume":1637,"transactions":9,"vwap":1635},"2026-02-18",14.689,13.04,13.097,-1.122,85500,{"date":1639,"open":1640,"high":1251,"low":1014,"close":1641,"change":1642,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1641},"2026-02-17",14.07,14.219,-0.531,-3.6,92500,{"date":1646,"open":1647,"high":1561,"low":1648,"close":1244,"change":1649,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1244},"2026-02-13",15.16,13.75,0.628,4.45,151300,{"date":1653,"open":655,"high":655,"low":1490,"close":1654,"change":1655,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1654},"2026-02-12",14.122,-4.938,-25.91,266600,{"date":1659,"open":1660,"high":1661,"low":1662,"close":1277,"change":1663,"percent_change":898,"volume":1664,"transactions":9,"vwap":1277},"2026-02-11",20.51,21.02,17,-0.49,216400,{"date":1666,"open":1075,"high":1667,"low":1668,"close":1669,"change":1670,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1669},"2026-02-10",22.73,19.239,19.55,-2.62,-11.82,106700,{"date":1674,"open":1675,"high":1676,"low":1677,"close":1678,"change":1679,"percent_change":1244,"volume":1680,"transactions":9,"vwap":1678},"2026-02-09",18.87,22.445,17.68,22.17,2.85,189300,{"date":1682,"open":1170,"high":1683,"low":1684,"close":1685,"change":1686,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1685},"2026-02-06",19.58,17.26,19.32,2.02,11.68,197500,{"date":1690,"open":1691,"high":1692,"low":1693,"close":1243,"change":591,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1243},"2026-02-05",21.12,22.34,17.091,-25.04,231400,{"date":1697,"open":1698,"high":1698,"low":1699,"close":1700,"change":1701,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1700},"2026-02-04",28.75,19.88,23.08,-5.57,-19.44,385000,{"date":1705,"open":1706,"high":1707,"low":1708,"close":1709,"change":1710,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1709},"2026-02-03",24.17,29.235,23.77,28.65,7.596,36.08,468800,{"date":1714,"open":1715,"high":1698,"low":1716,"close":1717,"change":1718,"percent_change":773,"volume":1719,"transactions":9,"vwap":1717},"2026-02-02",25.11,20.534,21.054001,-0.606,457400,{"date":1721,"open":1722,"high":1723,"low":1724,"close":1725,"change":146,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1725},"2026-01-30",22.575,26.22,21.37,21.66,3.49,225400,{"date":1729,"open":1730,"high":1731,"low":1732,"close":1733,"change":1734,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1733},"2026-01-29",22.25,22.805,18.85,20.93,-7.345,-25.98,269700,{"date":1738,"open":1739,"high":1740,"low":1741,"close":1742,"change":1743,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1742},"2026-01-28",30.11,30.24,25.25,28.275,-2.623,-8.49,396200,{"date":1747,"open":1748,"high":1749,"low":1750,"close":1751,"change":1752,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1751},"2026-01-27",31.97,38.5,27.01,30.898,-1.062,-3.32,389500,{"date":1756,"open":1757,"high":21,"low":1030,"close":1758,"change":1759,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1758},"2026-01-26",41.15,31.96,4.49,16.35,634900,{"date":1763,"open":1764,"high":1765,"low":1766,"close":1767,"change":1768,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1767},"2026-01-23",25.43,28.45,21.91,27.47,4.29,18.51,178700,{"date":1772,"open":1773,"high":1774,"low":1773,"close":1775,"change":1776,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1775},"2026-01-22",18.57,25.35,23.18,5.916,34.27,104200,{"date":1780,"open":1781,"high":1782,"low":1783,"close":1784,"change":1785,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1784},"2026-01-21",18.33,21.07,14.58,17.264,0.305,1.8,106200,{"date":1789,"open":1790,"high":1791,"low":1790,"close":1792,"change":1793,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1792},"2026-01-20",15.03,18.69,16.959,2.431,16.73,91400,{"date":1797,"open":1798,"high":1799,"low":1800,"close":1801,"change":1802,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1801},"2026-01-16",13.23,14.62,12.777,14.528,1.355,10.29,36000,{"date":1806,"open":1553,"high":1553,"low":1569,"close":1807,"change":1808,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1807},"2026-01-15",13.173,-2.578,-16.37,54100,{"date":1812,"open":902,"high":1813,"low":902,"close":1813,"change":1814,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1813},"2026-01-14",15.751,2.586,19.64,17200,{"date":176,"open":1818,"high":1819,"low":1820,"close":1821,"change":1822,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1821},14.06,14.1,12.985,13.165,-0.895,-6.37,3700]