[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-UUUG":3,"homepage-market-summary":25,"stock-historical-UUUG":168},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"UUUG","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 UUUU 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},2.09,2.14,2.19,1.99,2.2305,-0.1405,-6.3,750003.994105,30,395732.01941983873,0.4,186,{"status":26,"indices":27,"watchlist":70,"sectors":92,"benchmarks":147},"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":15,"is_up":11,"sparkline":69,"date":5},"VIX","CBOE VIX",15.41,0.33,"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",[71,78,85],{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":34,"sparkline":77,"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":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":11,"sparkline":84,"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":34,"sparkline":91,"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",[93,98,103,108,113,118,123,127,132,137,142],{"name":94,"etf":95,"change":96,"price":97,"is_up":34},"Technology","XLK",-1.79,197.78,{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Financials","XLF",0.89,54.23,{"name":104,"etf":105,"change":106,"price":107,"is_up":34},"Healthcare","XLV",-0.39,168.16,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Energy","XLE",2.97,65.24,{"name":124,"etf":125,"change":68,"price":126,"is_up":11},"Industrials","XLI",168.4,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Materials","XLB",0.59,49.27,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":138,"etf":139,"change":140,"price":141,"is_up":34},"Utilities","XLU",-0.19,41.07,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Comm Services","XLC",0.73,112.07,[148,153,158,163],{"ticker":149,"name":150,"price":151,"change":152,"is_up":34},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":154,"name":155,"price":156,"change":157,"is_up":34},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":159,"name":160,"price":161,"change":162,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":164,"name":165,"price":166,"change":167,"is_up":34},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":24,"page":169,"page_size":170,"total_pages":169,"summary":171,"data":176},1,1000,{"period_high":21,"period_low":16,"average_volume":172,"total_volume":173,"period_return":174,"latest_close":13,"start_date":175,"end_date":5},395732,73606155.61209,-86.25,"2026-01-13",[177,180,189,200,210,221,232,243,254,263,274,283,293,303,314,322,332,342,352,361,371,382,393,403,414,424,435,445,456,465,476,486,496,506,516,526,536,544,554,564,574,583,593,602,611,621,631,642,652,663,673,682,692,700,710,721,730,738,748,756,766,776,786,795,803,810,816,825,832,840,847,855,861,866,874,883,892,899,908,916,925,934,941,949,957,964,972,981,990,999,1008,1016,1024,1032,1041,1047,1055,1063,1072,1080,1088,1095,1103,1110,1118,1127,1135,1144,1153,1162,1170,1179,1187,1194,1203,1210,1219,1227,1236,1245,1251,1260,1266,1275,1284,1291,1300,1307,1315,1324,1331,1340,1348,1356,1364,1372,1380,1387,1395,1403,1411,1420,1429,1438,1444,1452,1459,1467,1475,1483,1492,1500,1509,1517,1526,1534,1541,1550,1559,1567,1576,1584,1591,1599,1608,1616,1624,1631,1639,1647,1656,1665,1674,1682,1691,1699,1707,1715,1723,1731,1739,1747,1755,1764,1773,1781],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":18,"percent_change":19,"volume":20,"transactions":178,"vwap":179},1774,2.0855,{"date":181,"open":182,"high":182,"low":183,"close":17,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-10-07",2.52,2.21,-0.4695,-17.39,1495894.032478,2719,2.3102,{"date":190,"open":191,"high":192,"low":193,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-10-06",2.66,2.845,2.6179,2.7,0.2,8,1131220.603552,2041,2.7534,{"date":201,"open":202,"high":203,"low":204,"close":202,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-10-05",2.5,2.5778,2.412,0.05,2.04,999903.802212,1320,2.504,{"date":211,"open":212,"high":213,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-10-02",2.6,2.6009,2.4331,2.45,-0.015,-0.61,505532.134305,1050,2.4969,{"date":222,"open":223,"high":224,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-10-01",2.59,2.6099,2.42,2.465,-0.1608,-6.12,700272.60489,1378,2.5147,{"date":233,"open":234,"high":235,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-30",2.64,2.81,2.57,2.6258,0.041,1.59,620140.455972,1176,2.6824,{"date":244,"open":245,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-29",2.69,2.73,2.53,2.5848,-0.0452,-1.72,341386.886013,891,2.5857,{"date":255,"open":245,"high":245,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-28",2.585,2.63,-0.1549,-5.56,282111.921288,1216,2.6423,{"date":264,"open":265,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-25",2.79,2.895,2.71,2.7849,0.0265,0.96,464256.331486,1311,2.7899,{"date":275,"open":276,"high":276,"low":194,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-24",2.87,2.7584,-0.1516,-5.21,760476.579868,1870,2.7604,{"date":284,"open":285,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-23",3.12,2.89,2.91,-0.28,-8.78,511475.528918,1404,2.9454,{"date":294,"open":295,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-22",3.3,3.06,3.19,-0.08,-2.45,544828.696772,1093,3.1593,{"date":304,"open":305,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-21",3.25,3.31,3.13,3.27,0.3,10.1,821149.389411,1682,3.2078,{"date":315,"open":305,"high":308,"low":316,"close":121,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-18",2.92,-0.1602,-5.12,557679.425464,1482,3.0279,{"date":323,"open":297,"high":324,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-17",3.295,3.05,3.1302,0.1202,3.99,555877.436691,1474,3.1581,{"date":333,"open":334,"high":297,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-16",3.17,2.8901,3.01,-0.07,-2.27,277177.443766,973,3.0087,{"date":343,"open":295,"high":344,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-15",3.34,2.9901,3.08,-0.2551,-7.65,437222.932437,1397,3.0886,{"date":353,"open":354,"high":354,"low":305,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-14",3.42,3.3351,-0.3386,-9.22,409270.053128,1196,3.3205,{"date":362,"open":363,"high":363,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-11",4.17,3.66,3.6737,-0.4163,-10.18,281241.839388,1245,3.8317,{"date":372,"open":373,"high":374,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-10",4.39,4.4099,4.06,4.09,-0.58,-12.42,164529.007439,761,4.2293,{"date":383,"open":384,"high":385,"low":386,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-09",4.6886,4.9164,4.51,4.67,-0.06,-1.27,155515.845144,669,4.7201,{"date":394,"open":395,"high":396,"low":397,"close":398,"change":48,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-08",4.68,5.04,4.55,4.73,2.16,597387.349096,1370,4.901,{"date":404,"open":405,"high":406,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-09-04",4.64,4.9,4.56,4.63,0.0681,1.49,221829.14598,702,4.6809,{"date":415,"open":416,"high":416,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-09-03",4.77,4.34,4.5619,0.0498,1.1,239630.505869,930,4.5373,{"date":425,"open":426,"high":427,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-09-02",4.49,4.7791,4.37,4.5121,0.0221,0.49,328947.427563,819,4.5366,{"date":436,"open":437,"high":438,"low":439,"close":426,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-09-01",4.53,4.705,4.35,-0.31,-6.46,150782.339895,643,4.4871,{"date":446,"open":447,"high":448,"low":449,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-31",4.74,4.835,4.57,4.8,0.03,0.63,119322.531938,544,4.7332,{"date":457,"open":458,"high":459,"low":395,"close":416,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-28",5.57,5.606,-0.76,-13.74,466040.949371,1894,4.9675,{"date":466,"open":467,"high":468,"low":469,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-27",5.51,5.66,5.37,5.53,0.02,0.36,323878.935031,990,5.5204,{"date":477,"open":478,"high":479,"low":480,"close":467,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-26",5.82,6.065,5.36,-0.21,-3.67,446910.963762,1365,5.6979,{"date":487,"open":396,"high":488,"low":489,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-25",5.85,4.98,5.72,0.74,14.86,443294.151222,1685,5.5475,{"date":497,"open":498,"high":499,"low":500,"close":489,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-24",5.1,5.33,4.895,-0.18,-3.49,341309.605653,952,5.021,{"date":507,"open":508,"high":509,"low":508,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-21",4.85,5.41,5.16,0.77,17.54,757510.835784,2033,5.0907,{"date":517,"open":518,"high":519,"low":520,"close":373,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-20",4.91,4.9699,4.19,-0.6533,-12.95,356146.464635,1025,4.4752,{"date":527,"open":528,"high":529,"low":528,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-19",4.78,5.1399,5.0433,0.4933,10.84,269601.057073,822,4.9479,{"date":537,"open":449,"high":508,"low":538,"close":397,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-18",4.325,-0.46,-9.18,160503.633932,734,4.5518,{"date":545,"open":546,"high":547,"low":528,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-17",5.19,5.2831,5.01,-0.22,-4.21,318859.844962,769,5.0766,{"date":555,"open":556,"high":557,"low":558,"close":559,"change":68,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-14",5.02,5.4,5,5.23,6.73,485310.215005,1718,5.2584,{"date":565,"open":566,"high":567,"low":568,"close":406,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-13",4.88,5.1191,4.71,0.0574,1.19,375652.152872,1145,4.8771,{"date":575,"open":576,"high":576,"low":450,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-12",5.25,4.8426,-0.2065,-4.09,343409.344808,842,4.9107,{"date":584,"open":585,"high":586,"low":408,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-11",4.69,5.055,5.0491,0.3491,7.43,243956.054044,907,4.892,{"date":594,"open":405,"high":595,"low":397,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-10",4.8455,4.7,0.09,1.95,421710.985389,2221,4.6986,{"date":603,"open":439,"high":604,"low":417,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-08-07",4.86,4.61,0.7316,18.86,842406.406085,3040,4.5833,{"date":612,"open":613,"high":614,"low":305,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-08-06",3.36,3.9,3.8784,0.2584,7.14,577902.160688,1573,3.5342,{"date":622,"open":623,"high":623,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-08-05",4.1,3.58,3.62,-0.265,-6.82,267400.370494,933,3.799,{"date":632,"open":633,"high":634,"low":635,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-08-04",3.8,3.975,3.695,3.885,0.4116,11.85,402498.980836,988,3.8195,{"date":643,"open":325,"high":644,"low":645,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-08-03",3.5,3.02,3.4734,0.3834,12.41,148920.0907,566,3.3169,{"date":653,"open":654,"high":655,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-31",3.51,3.5462,2.9862,3.09,-0.15,-4.63,417347.047553,773,3.1412,{"date":664,"open":665,"high":666,"low":276,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-30",2.96,3.26,3.24,0.5009,18.29,229675.972302,632,3.0824,{"date":674,"open":675,"high":657,"low":246,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-29",3.04,2.7391,-0.3372,-10.96,157054.373201,523,2.9232,{"date":683,"open":684,"high":684,"low":685,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-28",3.28,2.77,3.0763,-0.2091,-6.36,177399.003047,642,2.9576,{"date":693,"open":305,"high":613,"low":672,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-27",3.2854,0.2204,7.19,57092.112309,333,3.2402,{"date":701,"open":702,"high":703,"low":325,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-24",3.47,3.49,3.065,-0.3937,-11.38,284376.322467,651,3.1325,{"date":711,"open":712,"high":713,"low":714,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":719,"vwap":720},"2026-07-23",3.57,3.6601,3.39,3.4587,-0.2013,-5.5,255381.346335,851,3.544,{"date":722,"open":723,"high":724,"low":725,"close":364,"change":726,"percent_change":726,"volume":727,"transactions":728,"vwap":729},"2026-07-22",3.73,3.89,3.635,0,223013.7284,1018,3.7621,{"date":731,"open":644,"high":732,"low":733,"close":364,"change":111,"percent_change":734,"volume":735,"transactions":736,"vwap":737},"2026-07-21",3.71,3.43,9.25,312106.417367,1142,3.5927,{"date":739,"open":740,"high":741,"low":742,"close":743,"change":744,"percent_change":585,"volume":745,"transactions":746,"vwap":747},"2026-07-20",3.2,3.3878,3.1125,3.35,0.15,147438.965483,1086,3.2545,{"date":749,"open":295,"high":750,"low":325,"close":740,"change":751,"percent_change":752,"volume":753,"transactions":754,"vwap":755},"2026-07-17",3.395,-0.12,-3.61,216663.035396,1242,3.1969,{"date":757,"open":758,"high":758,"low":759,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":764,"vwap":765},"2026-07-16",3.77,3.23,3.32,-0.6078,-15.47,493236.449079,2470,3.406,{"date":767,"open":768,"high":769,"low":723,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":774,"vwap":775},"2026-07-15",4.28,4.3518,3.9278,-0.3862,-8.95,265609.942052,1240,3.9554,{"date":777,"open":778,"high":437,"low":779,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":784,"vwap":785},"2026-07-14",4.43,4.249115,4.314,0.104,2.47,147393.047929,756,4.3635,{"date":787,"open":778,"high":788,"low":376,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":793,"vwap":794},"2026-07-13",4.44,4.21,-0.33,-7.27,284478.401756,1359,4.212,{"date":796,"open":416,"high":797,"low":798,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-07-10",4.95,4.46,4.54,0.074,1.66,298100,{"date":804,"open":428,"high":407,"low":805,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-07-09",4.27,4.466,0.216,5.08,325500,{"date":811,"open":614,"high":805,"low":614,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-07-08",4.25,0.161,3.94,339200,{"date":817,"open":818,"high":819,"low":820,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-07-07",4.58,4.595,3.895,4.089,-0.631,-13.37,493200,{"date":826,"open":827,"high":828,"low":387,"close":829,"change":830,"percent_change":744,"volume":831,"transactions":9,"vwap":829},"2026-07-06",4.82,5.07,4.72,0.007,253500,{"date":833,"open":498,"high":834,"low":835,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-07-02",5.56,4.59,4.713,-0.347,-6.86,530700,{"date":841,"open":842,"high":458,"low":558,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-07-01",5.29,5.06,-0.202,-3.84,505800,{"date":848,"open":849,"high":850,"low":797,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-06-30",5.24,5.27,5.262,-0.041,-0.77,213100,{"date":856,"open":857,"high":480,"low":528,"close":858,"change":859,"percent_change":239,"volume":860,"transactions":9,"vwap":858},"2026-06-29",5.26,5.303,0.083,273000,{"date":862,"open":828,"high":842,"low":604,"close":863,"change":864,"percent_change":865,"volume":802,"transactions":9,"vwap":863},"2026-06-26",5.22,-0.02,-0.38,{"date":867,"open":868,"high":869,"low":870,"close":849,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":849},"2026-06-25",5.73,5.95,5.2,-0.416,-7.36,268100,{"date":875,"open":876,"high":877,"low":878,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-06-24",5.78,5.89,5.28,5.656,-0.344,-5.73,374000,{"date":884,"open":885,"high":886,"low":887,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-06-23",6.05,6.83,5.87,6,-0.56,-8.54,395600,{"date":893,"open":894,"high":696,"low":895,"close":896,"change":790,"percent_change":897,"volume":898,"transactions":9,"vwap":896},"2026-06-22",7.05,6.23,6.56,-4.79,531000,{"date":900,"open":901,"high":902,"low":903,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-06-18",7.86,8.05,6.6,6.89,0.95,15.99,1867400,{"date":909,"open":910,"high":911,"low":912,"close":913,"change":914,"percent_change":853,"volume":915,"transactions":9,"vwap":913},"2026-06-17",6.11,6.5,5.914,5.94,-0.046,309100,{"date":917,"open":918,"high":919,"low":920,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-06-16",6.25,6.81,5.97,5.986,-0.201,-3.25,309500,{"date":926,"open":927,"high":928,"low":929,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-06-15",6.44,6.85,6.17,6.187,0.427,7.41,325800,{"date":935,"open":936,"high":888,"low":458,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-06-12",5.7,5.76,-0.056,-0.96,345500,{"date":942,"open":843,"high":943,"low":944,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-06-11",5.86,4.96,5.816,0.996,20.66,447100,{"date":950,"open":951,"high":952,"low":953,"close":827,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":827},"2026-06-10",5.21,5.38,4.748,-0.489,-9.21,434300,{"date":958,"open":929,"high":929,"low":959,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-06-09",4.76,5.309,-0.672,-11.24,507900,{"date":965,"open":966,"high":966,"low":967,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-06-08",6.35,5.84,5.981,0.051,0.86,401000,{"date":973,"open":974,"high":975,"low":976,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-06-05",7.7,7.72,5.65,5.93,-2.079,-25.96,875700,{"date":982,"open":983,"high":984,"low":985,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-06-04",8.51,8.58,7.931,8.0089998,-0.671,-7.73,382900,{"date":991,"open":992,"high":993,"low":994,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-06-03",9.89,10.01,8.44,8.68,-1.57,-15.32,457900,{"date":1000,"open":1001,"high":1002,"low":1003,"close":1004,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1004},"2026-06-02",8.5,10.42,8.34,10.25,1.889,22.59,680700,{"date":1009,"open":995,"high":1010,"low":1011,"close":1012,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1012},"2026-06-01",9.5,8.1,8.361,-0.659,-7.31,565400,{"date":1017,"open":1018,"high":1019,"low":1003,"close":1020,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1020},"2026-05-29",9,9.125,9.02,-0.255,-2.75,352100,{"date":1025,"open":1026,"high":1027,"low":1028,"close":1029,"change":1030,"percent_change":239,"volume":1031,"transactions":9,"vwap":1029},"2026-05-28",8.81,9.635,8.365,9.275,0.145,386900,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1037,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1037},"2026-05-27",9.2,9.45,8.66,9.13,-0.1,-1.08,256300,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1045,"change":309,"percent_change":613,"volume":1046,"transactions":9,"vwap":1045},"2026-05-26",9.31,9.95,9.23,541100,{"date":1048,"open":1037,"high":1049,"low":1050,"close":1051,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1051},"2026-05-22",9.75,8.84,8.93,0.19,2.17,692400,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1060,"change":169,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1060},"2026-05-21",7.84,9.055,7.76,8.74,12.92,680000,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1068,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1068},"2026-05-20",7.79,8.11,7.22,7.74,0.52,7.2,362300,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1067,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1067},"2026-05-19",8.305,8.35,7.07,-1.23,-14.56,336000,{"date":1081,"open":1082,"high":1082,"low":1083,"close":1084,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1084},"2026-05-18",9.66,8.21,8.45,-1,-10.58,255100,{"date":1089,"open":1090,"high":1044,"low":1091,"close":1035,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1035},"2026-05-15",9.87,9.353,-1.14,-10.76,331400,{"date":1096,"open":1097,"high":1097,"low":1098,"close":1099,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1099},"2026-05-14",11.4,10,10.59,-0.86,-7.51,355300,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1108,"change":1100,"percent_change":75,"volume":1109,"transactions":9,"vwap":1108},"2026-05-13",12.07,12.105,11,11.45,453700,{"date":1111,"open":1112,"high":1112,"low":1113,"close":1114,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1114},"2026-05-12",13,11.18,12.31,-1.29,-9.49,507400,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1123,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1123},"2026-05-11",13.11,14.8,12.468,13.6,0.76,5.92,692800,{"date":1128,"open":1129,"high":1129,"low":1130,"close":1131,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1131},"2026-05-08",15.66,12.7,12.84,-2.59,-16.79,964500,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1140,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1140},"2026-05-07",15.46,18.7,15.26,15.43,-0.303,-1.93,736400,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1149,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1149},"2026-05-06",13.18,15.9,12.86,15.733,2.913,22.72,518100,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1158,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1158},"2026-05-05",13.9,14.61,12.23,12.82,-0.612,-4.56,335400,{"date":1163,"open":1164,"high":492,"low":1165,"close":1166,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1166},"2026-05-04",13.5,13.03,13.432,-0.132,-0.97,393700,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1175,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1175},"2026-05-01",13.45,13.63,12.42,13.564,0.084,0.62,214500,{"date":1180,"open":1181,"high":1182,"low":1181,"close":1183,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1183},"2026-04-30",11.77,13.55,13.48,2.06,18.04,314900,{"date":1188,"open":1130,"high":1189,"low":1190,"close":1191,"change":939,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1191},"2026-04-29",12.75,11.08,11.42,-7.75,251700,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1199,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1199},"2026-04-28",12.5,13.25,11.75,12.38,-0.91,-6.85,361900,{"date":1204,"open":1205,"high":1206,"low":1207,"close":1208,"change":83,"percent_change":1034,"volume":1209,"transactions":9,"vwap":1208},"2026-04-27",12.3,13.409,12.28,13.29,308000,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1215,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1215},"2026-04-24",14.69,14.84,12,12.17,-2.04,-14.36,455100,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1224,"change":1225,"percent_change":881,"volume":1226,"transactions":9,"vwap":1224},"2026-04-23",14.77,15.76,12.77,14.21,-0.863,453300,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1232,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1232},"2026-04-22",13.17,15.17,13.1,15.073,2.557,20.43,447500,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1241,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1241},"2026-04-21",13.81,13.97,12.37,12.516,-1.294,-9.37,288800,{"date":1246,"open":1247,"high":1155,"low":1214,"close":1238,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1238},"2026-04-20",12.35,1.249,9.94,401700,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1256,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1256},"2026-04-17",14.12,14.4,12.4,12.561,-0.619,-4.7,507100,{"date":1261,"open":1262,"high":1262,"low":1263,"close":1146,"change":1264,"percent_change":288,"volume":1265,"transactions":9,"vwap":1146},"2026-04-16",13.99,12.85,-0.037,294400,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1271,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1271},"2026-04-15",11.93,13.79,11.9,13.217,1.627,14.04,578900,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1280,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1280},"2026-04-14",12.11,12.83,11.17,11.59,0.241,2.12,474200,{"date":1285,"open":1044,"high":1108,"low":1286,"close":1287,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1287},"2026-04-13",9.4,11.349,1.009,9.76,293600,{"date":1292,"open":1293,"high":1294,"low":1295,"close":1296,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1296},"2026-04-10",10.46,11.27,10.18,10.34,0.06,0.58,205700,{"date":1301,"open":1302,"high":1303,"low":1304,"close":1305,"change":726,"percent_change":726,"volume":1306,"transactions":9,"vwap":1305},"2026-04-09",10.19,10.72,9.82,10.28,154000,{"date":1308,"open":1309,"high":1310,"low":1311,"close":1305,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1305},"2026-04-08",10.86,11.469,9.77,0.955,10.24,359600,{"date":1316,"open":1317,"high":1318,"low":1319,"close":1320,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1320},"2026-04-07",9.58,9.69,8.79,9.325,-0.435,-4.46,205300,{"date":1325,"open":1304,"high":1326,"low":1327,"close":1289,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1289},"2026-04-06",9.85,9.03,0.129,1.34,158400,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1336,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1336},"2026-04-02",8.86,10.14,8.76,9.631,-0.274,-2.77,184900,{"date":1341,"open":532,"high":1342,"low":1343,"close":1344,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1344},"2026-04-01",11.82,9.78,9.905,-0.397,-3.85,297200,{"date":1349,"open":1350,"high":1351,"low":1350,"close":1352,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1352},"2026-03-31",8.83,10.5,10.302,1.932,23.08,417600,{"date":1357,"open":1317,"high":1358,"low":1359,"close":1360,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1360},"2026-03-30",9.84,8.18,8.37,-1.266,-13.14,318900,{"date":1365,"open":1010,"high":1366,"low":1367,"close":1368,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1368},"2026-03-27",10.37,9.32,9.636,-0.089,-0.92,172000,{"date":1373,"open":1296,"high":1374,"low":1375,"close":1376,"change":1377,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1376},"2026-03-26",10.52,9.35,9.725,-1.209,-11.06,261800,{"date":1381,"open":1382,"high":1383,"low":1374,"close":1384,"change":1385,"percent_change":928,"volume":1386,"transactions":9,"vwap":1384},"2026-03-25",10.9,12.13,10.934,0.701,472200,{"date":1388,"open":1389,"high":1390,"low":1045,"close":1391,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1391},"2026-03-24",9.48,10.44,10.233,0.236,2.36,293400,{"date":1396,"open":1034,"high":1397,"low":1398,"close":1399,"change":1400,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1399},"2026-03-23",10.097,8.88,9.997,1.091,12.25,288400,{"date":1404,"open":1405,"high":1334,"low":1406,"close":1407,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1407},"2026-03-20",10.07,8.54,8.906,-1.314,-12.86,447000,{"date":1412,"open":1413,"high":1414,"low":1415,"close":1416,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1416},"2026-03-19",10.11,10.49,9.17,10.22,-0.876,-7.89,428900,{"date":1421,"open":1422,"high":1423,"low":1424,"close":1425,"change":1426,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1425},"2026-03-18",11.64,11.7,10.64,11.096,-0.855,-7.15,273700,{"date":1430,"open":1431,"high":1432,"low":1433,"close":1434,"change":1435,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1434},"2026-03-17",11.61,12.59,11.26,11.951,0.108,0.91,292600,{"date":1439,"open":1431,"high":1205,"low":1440,"close":1441,"change":1442,"percent_change":903,"volume":1443,"transactions":9,"vwap":1441},"2026-03-16",11.07,11.843,0.733,258800,{"date":1445,"open":1146,"high":1446,"low":1447,"close":1448,"change":1449,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1448},"2026-03-13",13.4,11.1,11.11,-1.406,-11.23,322500,{"date":1453,"open":1454,"high":1455,"low":1423,"close":1241,"change":1456,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1241},"2026-03-12",12.72,13.32,-0.451,-3.48,230300,{"date":1460,"open":1461,"high":1462,"low":1130,"close":1463,"change":1464,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1463},"2026-03-11",13.12,14.215,12.967,-0.253,-1.91,243500,{"date":1468,"open":1469,"high":1470,"low":1471,"close":1472,"change":431,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1472},"2026-03-10",13.205,14.5,12.97,13.22,3.85,413900,{"date":1476,"open":1113,"high":1477,"low":1478,"close":1479,"change":1480,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1479},"2026-03-09",12.93,10.99,12.73,0.97,8.25,369100,{"date":1484,"open":1485,"high":1486,"low":1487,"close":1488,"change":1489,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1488},"2026-03-06",12.55,13.8,11.37,11.76,-1.727,-12.8,415300,{"date":1493,"open":1494,"high":1494,"low":1495,"close":1496,"change":1497,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1496},"2026-03-05",15.29,12.45,13.487,-1.995,-12.89,677300,{"date":1501,"open":1502,"high":1503,"low":1504,"close":1505,"change":1506,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1505},"2026-03-04",15.16,16.5,13.77,15.482,1.292,9.11,397900,{"date":1510,"open":1511,"high":1511,"low":1512,"close":1513,"change":1514,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1513},"2026-03-03",16.37,12.935,14.19,-3.934,-21.71,576900,{"date":1518,"open":1519,"high":1520,"low":1521,"close":1522,"change":1523,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1522},"2026-03-02",14.68,18.38,14.658,18.124,2.794,18.23,385800,{"date":1527,"open":1528,"high":1529,"low":1530,"close":1531,"change":1532,"percent_change":522,"volume":1533,"transactions":9,"vwap":1531},"2026-02-27",15.84,17.51,15.13,15.33,-2.28,240200,{"date":1535,"open":1536,"high":1537,"low":1538,"close":1537,"change":1539,"percent_change":223,"volume":1540,"transactions":9,"vwap":1537},"2026-02-26",17.22,17.61,15.49,0.444,255500,{"date":1542,"open":1543,"high":1544,"low":1545,"close":1546,"change":1547,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1546},"2026-02-25",18.075001,18.75,17.08,17.166,-0.354,-2.02,225700,{"date":1551,"open":1552,"high":1553,"low":1554,"close":1555,"change":1556,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1555},"2026-02-24",15.07,17.6,14,17.52,2.48,16.49,256800,{"date":1560,"open":1561,"high":1562,"low":1563,"close":1564,"change":1565,"percent_change":1566,"volume":1371,"transactions":9,"vwap":1564},"2026-02-23",14.96,15.413,13.57,15.04,-0.539,-3.46,{"date":1568,"open":1569,"high":1570,"low":1571,"close":1572,"change":1573,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1572},"2026-02-20",16.33,17.26,14.41,15.579,-0.797,-4.87,224300,{"date":1577,"open":1578,"high":1579,"low":1580,"close":1581,"change":1582,"percent_change":468,"volume":1583,"transactions":9,"vwap":1581},"2026-02-19",14.99,16.9,14.24,16.376,0.877,221500,{"date":1585,"open":1586,"high":1587,"low":1213,"close":1588,"change":1589,"percent_change":904,"volume":1590,"transactions":9,"vwap":1588},"2026-02-18",14.89,16,15.499,0.999,221900,{"date":1592,"open":1593,"high":1594,"low":1595,"close":1470,"change":1596,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1470},"2026-02-17",14.49,14.58,12.56,-0.25,-1.69,217400,{"date":1600,"open":1601,"high":1602,"low":1603,"close":1604,"change":1605,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1604},"2026-02-13",15.11,16.39,13.923,14.75,-0.83,-5.33,155100,{"date":1609,"open":1610,"high":1610,"low":1611,"close":1612,"change":1613,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1612},"2026-02-12",18.51,15,15.58,-1.855,-10.64,265000,{"date":1617,"open":1618,"high":1619,"low":1620,"close":1621,"change":1622,"percent_change":1070,"volume":1623,"transactions":9,"vwap":1621},"2026-02-11",18.45,19.5,15.3,17.435,1.171,620000,{"date":1625,"open":1626,"high":1626,"low":1528,"close":1627,"change":1628,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1627},"2026-02-10",18.3,16.264,-2.126,-11.56,316200,{"date":1632,"open":1633,"high":1138,"low":1634,"close":1635,"change":1636,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1635},"2026-02-09",15.67,15.08,18.39,2.664,16.94,303300,{"date":1640,"open":1641,"high":1642,"low":1173,"close":1643,"change":1644,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1643},"2026-02-06",14.92,15.8,15.726,2.216,16.4,294200,{"date":1648,"open":1649,"high":1650,"low":1651,"close":1652,"change":1653,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1652},"2026-02-05",14.67,16.18,13.332,13.51,-2.84,-17.37,257000,{"date":1657,"open":1658,"high":1659,"low":1660,"close":1661,"change":1662,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1661},"2026-02-04",21.95,22,14.32,16.35,-5.57,-25.41,421400,{"date":1666,"open":1667,"high":1668,"low":1669,"close":1670,"change":1671,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1670},"2026-02-03",18.37,22.084999,18.13,21.92,5.6,34.31,502000,{"date":1675,"open":1676,"high":1677,"low":1587,"close":1678,"change":1679,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1678},"2026-02-02",20.11,20.77,16.32,-2.23,-12.02,411400,{"date":1683,"open":1684,"high":1685,"low":1686,"close":1687,"change":1688,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1687},"2026-01-30",21.98,23.9,17.27,18.55,-4.908,-20.92,580600,{"date":1692,"open":1693,"high":1694,"low":1619,"close":1695,"change":1696,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1695},"2026-01-29",26.6,27.09,23.458,-6.022,-20.43,716300,{"date":1700,"open":1701,"high":21,"low":1702,"close":1703,"change":1704,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1703},"2026-01-28",24.18,23.42,29.48,6.771,29.82,501800,{"date":1708,"open":1709,"high":1710,"low":1711,"close":1712,"change":1713,"percent_change":896,"volume":1714,"transactions":9,"vwap":1712},"2026-01-27",20.51,23.2,19.6,22.709,1.398,308200,{"date":1716,"open":1717,"high":1717,"low":1718,"close":1719,"change":1720,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1719},"2026-01-26",28.64,19.617,21.311,-4.234,-16.57,780000,{"date":1724,"open":1725,"high":1726,"low":1727,"close":1728,"change":1729,"percent_change":1050,"volume":1730,"transactions":9,"vwap":1728},"2026-01-23",24.030001,26.62,22.658,25.545,2.075,360800,{"date":1732,"open":1733,"high":1734,"low":1735,"close":1736,"change":743,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1736},"2026-01-22",20.12,24.73,19.66,23.47,16.65,326400,{"date":1740,"open":1741,"high":1742,"low":1743,"close":1733,"change":1744,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1733},"2026-01-21",20.88,21.35,17.175,-1.884,-8.56,408300,{"date":1748,"open":1749,"high":1750,"low":1749,"close":1751,"change":1752,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1751},"2026-01-20",18.44,23.48,22.0039997,2.707,14.03,264600,{"date":1756,"open":1757,"high":1758,"low":1759,"close":1760,"change":1761,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1760},"2026-01-16",18.88,19.94,17.55,19.297,1.748,9.96,125400,{"date":1765,"open":1766,"high":1767,"low":1768,"close":1769,"change":1770,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1769},"2026-01-15",17.8,20.2,17,17.549,0.036,0.21,130500,{"date":1774,"open":1611,"high":1775,"low":1776,"close":1777,"change":1778,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1777},"2026-01-14",18.17,14.87,17.513,2.314,15.22,61800,{"date":175,"open":1782,"high":1783,"low":1784,"close":1784,"change":1785,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1784},15.5,16.23,15.199,-0.301,-1.94,45500]