[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DUOG":3,"homepage-market-summary":25,"stock-historical-DUOG":167},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"DUOG","2026-10-02",{"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 DUOL Daily ETF","Nasdaq",null,"ETF",true,{"close":13,"open":14,"high":14,"low":15,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":9,"vwap":9,"high_52w":20,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},53,54.1,52.82,54.7444,-1.7444,-3.19,4936.030793,159.8,25.15,26799.19550671921,20.7,203,{"status":26,"indices":27,"watchlist":71,"sectors":93,"benchmarks":149},"success",[28,35,42,49,56,63],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":11,"sparkline":34,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":36,"name":37,"price":38,"change":39,"pct_change":40,"is_up":11,"sparkline":41,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":11,"sparkline":48,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":11,"sparkline":55,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":11,"sparkline":62,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":69,"sparkline":70,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[72,79,86],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":11,"sparkline":78,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":11,"sparkline":85,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":11,"sparkline":92,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[94,99,104,109,114,119,124,129,134,139,144],{"name":95,"etf":96,"change":97,"price":98,"is_up":11},"Technology","XLK",1.01,199.81,{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Financials","XLF",0.06,53.49,{"name":105,"etf":106,"change":107,"price":108,"is_up":69},"Healthcare","XLV",-0.01,166.18,{"name":110,"etf":111,"change":112,"price":113,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Energy","XLE",0.4,62.95,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Materials","XLB",0.66,48.86,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Comm Services","XLC",0.35,110.32,[150,155,159,163],{"ticker":151,"name":152,"price":153,"change":154,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":156,"name":157,"price":158,"change":84,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":160,"name":161,"price":162,"change":47,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":164,"name":165,"price":166,"change":61,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":24,"page":40,"page_size":168,"total_pages":40,"summary":169,"data":174},1000,{"period_high":20,"period_low":21,"average_volume":170,"total_volume":171,"period_return":172,"latest_close":13,"start_date":173,"end_date":5},26799,5440236.687864,-65.92,"2025-12-11",[175,178,187,197,207,216,226,237,248,258,269,279,288,296,304,314,324,333,341,351,360,371,381,391,401,410,420,430,440,450,460,470,481,490,500,508,519,529,539,549,558,569,580,590,600,610,619,630,639,649,659,668,678,688,698,709,719,728,738,747,754,763,771,779,788,797,805,814,823,831,838,847,856,865,874,882,891,899,907,913,921,930,938,947,955,964,971,979,988,997,1006,1015,1024,1032,1040,1048,1056,1065,1074,1083,1092,1101,1109,1118,1127,1136,1144,1151,1158,1166,1173,1181,1190,1199,1205,1212,1220,1227,1234,1242,1251,1259,1267,1275,1283,1291,1298,1307,1315,1323,1331,1338,1345,1352,1357,1362,1368,1373,1378,1384,1390,1397,1403,1409,1414,1419,1424,1431,1438,1442,1447,1452,1461,1469,1476,1483,1491,1499,1507,1516,1525,1532,1540,1547,1554,1562,1569,1575,1582,1591,1599,1606,1614,1623,1630,1638,1645,1653,1662,1670,1678,1686,1695,1704,1713,1722,1729,1736,1744,1751,1758,1765,1772,1779,1785,1793,1800,1809,1817,1823,1830,1837,1843],{"date":5,"open":14,"high":14,"low":15,"close":13,"change":17,"percent_change":18,"volume":19,"transactions":176,"vwap":177},64,53.2909,{"date":179,"open":180,"high":181,"low":180,"close":16,"change":182,"percent_change":183,"volume":184,"transactions":185,"vwap":186},"2026-10-01",53.5,55,2.7247,5.24,1714.089097,70,54.3513,{"date":188,"open":189,"high":190,"low":191,"close":191,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-09-30",52.282,52.315,52.0197,0.3042,0.59,1138.923367,58,52.1958,{"date":198,"open":199,"high":200,"low":201,"close":200,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-09-29",50.93,51.7155,49.98,5.4738,11.84,3373.350452,86,50.3206,{"date":208,"open":209,"high":209,"low":210,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-28",54.99,46.2417,-6.8129,-12.84,6053.735444,209,47.8427,{"date":217,"open":218,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-25",54.53,52.35,53.0546,-3.26,-5.79,3033.29656,109,53.097,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-24",57.9771,58.99,53.82,56.3146,1.3422,2.44,4562.597955,171,56.3383,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-23",55.315,55.595,54.3,54.9724,-1.454,-2.58,1944.331327,47,55.0074,{"date":249,"open":250,"high":251,"low":252,"close":251,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-22",56.41,56.4264,54.22,-1.2033,-2.09,3771.177113,155,56.1074,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-21",58.0499,58.88,56.96,57.6297,5.2883,10.1,4477.796385,123,57.9565,{"date":270,"open":271,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-18",54,52.17,52.3414,-4.0493,-7.18,4075.427233,129,52.9629,{"date":280,"open":281,"high":282,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-17",55.11,56.3907,-0.6651,-1.17,1476.614128,76,55.1483,{"date":289,"open":290,"high":290,"low":291,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":214,"vwap":295},"2026-09-16",58.08,57.0558,-4.6527,-7.54,4107.319354,57.8155,{"date":297,"open":298,"high":299,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":267,"vwap":303},"2026-09-15",58.96,61.7085,2.1133,3.55,3783.65969,60.7976,{"date":305,"open":306,"high":307,"low":306,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-14",56.36,61.31,59.5952,5.6777,10.53,7094.846489,182,58.4012,{"date":315,"open":316,"high":317,"low":13,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-11",53.1824,55.08,53.9175,-1.2272,-2.23,1810.33727,77,54.2598,{"date":325,"open":326,"high":327,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-10",50.8,55.1447,4.3456,8.55,4174.122905,150,53.1313,{"date":334,"open":181,"high":181,"low":335,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-09",50.7991,-5.5515,-9.85,15075.709392,382,51.5072,{"date":342,"open":343,"high":344,"low":271,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-08",56.565,56.98,56.3506,-6.6185,-10.51,8900.735525,295,56.2947,{"date":352,"open":353,"high":353,"low":354,"close":355,"change":356,"percent_change":222,"volume":357,"transactions":358,"vwap":359},"2026-09-04",65.47,62.86,62.9691,-3.871,1958.60548,160,63.7527,{"date":361,"open":362,"high":363,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-03",69.71,73.27,63.73,66.8401,1.068,1.62,10082.180479,264,67.0972,{"date":372,"open":373,"high":374,"low":375,"close":374,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-02",65.25,65.7721,63.0201,-1.2279,-1.83,5150.665813,189,65.0122,{"date":382,"open":383,"high":383,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-01",69,63.2988,67,8.3323,14.2,13062.36427,459,65.4964,{"date":392,"open":393,"high":394,"low":393,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-08-31",55.33,58.71,58.6677,1.1145,1.94,3896.40546,126,58.9919,{"date":402,"open":403,"high":404,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-28",55.2901,57.5532,2.9708,5.44,1454.660718,92,56.634,{"date":411,"open":412,"high":412,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-27",56.6545,53.59,54.5824,1.6617,3.14,1669.779739,91,55.0324,{"date":421,"open":422,"high":423,"low":422,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-26",51.84,53.6469,52.9207,-4.1319,-7.24,2165.347465,111,52.6874,{"date":431,"open":432,"high":433,"low":434,"close":433,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-25",56.06,57.0526,55.86,-0.4549,-0.79,3660.149576,136,56.1037,{"date":441,"open":442,"high":195,"low":443,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-24",56,54.89,57.5075,0.4116,0.72,5898.673948,162,56.0343,{"date":451,"open":442,"high":452,"low":453,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-21",58.405,55.3301,57.0959,-0.8579,-1.48,2992.033001,121,56.4271,{"date":461,"open":462,"high":463,"low":462,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-20",56.08,58.77,57.9538,0.7447,1.3,6599.490346,120,57.9017,{"date":471,"open":472,"high":473,"low":474,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-19",59.35,60.58,54.03,57.2091,4.9124,9.39,18895.170461,401,58.3987,{"date":482,"open":483,"high":484,"low":483,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":479,"vwap":489},"2026-08-18",48.765,53.9,52.2967,6.6527,14.58,21179.816423,51.7751,{"date":491,"open":492,"high":492,"low":493,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-17",46.13,44.75,45.644,-2.031,-4.26,4484.960268,195,45.6016,{"date":501,"open":13,"high":13,"low":502,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-14",47.675,-8.9431,-15.8,10070.085423,286,49.5077,{"date":509,"open":510,"high":511,"low":512,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-13",51.94,57.82,50.45,56.6181,7.1583,14.47,14659.236637,218,53.141,{"date":520,"open":521,"high":521,"low":522,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-12",50.365,44.77,49.4598,-0.8804,-1.75,33276.1498,202,45.5572,{"date":530,"open":531,"high":532,"low":531,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-11",49.99,52.44,50.3402,-1.2627,-2.45,3288.1016,93,51.53,{"date":540,"open":541,"high":542,"low":543,"close":542,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-10",47.32,51.6029,46.86,4.4599,9.46,12493.388395,207,48.7875,{"date":550,"open":551,"high":552,"low":551,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-07",42.47,47.143,5.8189,14.08,16638.133627,229,44.2663,{"date":559,"open":560,"high":561,"low":562,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-06",44.06,45.29,34,41.3241,-10.2257,-19.84,31187.457133,536,39.6633,{"date":570,"open":571,"high":572,"low":573,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-05",52.6088,52.97,50.12,51.5498,-1.382,-2.61,20372.4849,378,49.6641,{"date":581,"open":582,"high":583,"low":584,"close":583,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-04",46.5,52.9318,46.3,1.4032,2.72,6633.180772,196,48.0498,{"date":591,"open":592,"high":593,"low":592,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-03",51.35,53.65,51.5286,0.6754,1.33,2928.929297,90,52.9626,{"date":601,"open":602,"high":603,"low":602,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-07-31",49.06,51,50.8532,0.8594,1.72,3519.128294,82,49.4795,{"date":611,"open":612,"high":612,"low":613,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":256,"vwap":618},"2026-07-30",51.11,48.23,49.9938,-5.1706,-9.37,4910.672044,49.374,{"date":620,"open":621,"high":622,"low":623,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-29",55.45,57.11,54.7,55.1644,-0.5937,-1.06,4425.239104,206,55.6688,{"date":631,"open":271,"high":632,"low":633,"close":632,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-28",55.7581,50.62,6.015,12.09,10529.826312,338,54.197,{"date":640,"open":641,"high":642,"low":641,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-27",44.6,50.59,49.7431,7.2306,17.01,10138.121992,247,47.9047,{"date":650,"open":651,"high":652,"low":651,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-24",42.01,43.68,42.5125,1.0522,2.54,3735.764622,96,42.657,{"date":660,"open":661,"high":662,"low":663,"close":662,"change":664,"percent_change":665,"volume":666,"transactions":556,"vwap":667},"2026-07-23",40.3601,41.4603,39.76,0.6538,1.6,13437.74085,41.4023,{"date":669,"open":670,"high":671,"low":672,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-22",43.1761,43.1808,40.8065,-3.511,-7.92,4266.779112,181,42.4448,{"date":679,"open":680,"high":680,"low":681,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-21",50.74,44.28,44.3175,-7.0847,-13.78,9200.286278,313,46.5589,{"date":689,"open":690,"high":180,"low":691,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-20",51.78,49.87,51.4022,0.3162,0.62,3799.949628,119,52.3419,{"date":699,"open":700,"high":701,"low":702,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-17",50.73,52.88,50.35,51.086,3.3534,7.03,12645.410043,225,50.6383,{"date":710,"open":711,"high":711,"low":712,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":717,"vwap":718},"2026-07-16",47.81,47.4,47.7326,-1.9202,-3.87,1995.812736,108,48.7277,{"date":720,"open":721,"high":721,"low":602,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":726,"vwap":727},"2026-07-15",52,49.6528,2.1602,4.55,6423.324437,135,50.3847,{"date":729,"open":730,"high":731,"low":730,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":736,"vwap":737},"2026-07-14",46.746,49.6833,47.4926,-2.9731,-5.89,5869.560078,127,47.8345,{"date":739,"open":740,"high":741,"low":740,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":745,"vwap":746},"2026-07-13",45.52,50.4657,5.3087,11.76,10857.520824,211,48.6144,{"date":748,"open":749,"high":749,"low":750,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-07-10",50.9,45.157,-3.888,-7.93,1800,{"date":755,"open":756,"high":757,"low":758,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2026-07-09",48.5,50.39,44.82,49.044998,1.749,3.7,5100,{"date":764,"open":765,"high":756,"low":766,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-07-08",48.25,46.87,47.296,-3.288,-6.5,4700,{"date":772,"open":773,"high":773,"low":774,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-07-07",52.74,49.61,50.584,1.593,3.25,8200,{"date":780,"open":781,"high":782,"low":783,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-07-06",44.07,52.395,44,48.991,2.763,5.98,6500,{"date":789,"open":790,"high":791,"low":792,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-07-02",41.92,46.571,39.39,46.228,3.124,7.25,16700,{"date":798,"open":799,"high":800,"low":799,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-07-01",41.35,44.041,43.104,4.375,11.3,4900,{"date":806,"open":807,"high":808,"low":809,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-06-30",38.86,40.38,38.664,38.729,-0.926,-2.34,5800,{"date":815,"open":816,"high":817,"low":818,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-06-29",43.41,44.040001,39,39.655,-3.894,-8.94,18000,{"date":824,"open":825,"high":826,"low":825,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-06-26",41.9,45.299,43.549,1.471,3.5,12300,{"date":832,"open":833,"high":833,"low":834,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-06-25",50.2,42.077999,-9.98,-19.17,17400,{"date":839,"open":840,"high":841,"low":842,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-06-24",51.5,56.37,50.88,52.057999,-0.165,-0.32,18300,{"date":848,"open":849,"high":850,"low":851,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-06-23",49.72,53.25,47.24,52.223,4.002,8.3,11600,{"date":857,"open":858,"high":859,"low":860,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-06-22",46.35,49.82,45,48.221,1.214,2.58,17200,{"date":866,"open":867,"high":868,"low":869,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-06-18",45.7,47.89,44.7,47.007,1.476,3.24,18700,{"date":875,"open":876,"high":877,"low":878,"close":879,"change":880,"percent_change":881,"volume":846,"transactions":9,"vwap":879},"2026-06-17",49.16,52.080002,45.51,45.531,-3.438,-7.02,{"date":883,"open":884,"high":885,"low":886,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-06-16",46.11,50.19,45.8,48.969,0.944,1.97,24300,{"date":892,"open":893,"high":702,"low":894,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-06-15",44.68,44.505,48.025002,2.603,5.73,20600,{"date":900,"open":901,"high":902,"low":903,"close":904,"change":905,"percent_change":456,"volume":906,"transactions":9,"vwap":904},"2026-06-12",44.080002,45.62,41.19,45.422,-0.682,22000,{"date":908,"open":909,"high":910,"low":909,"close":910,"change":911,"percent_change":912,"volume":890,"transactions":9,"vwap":910},"2026-06-11",40.414,46.104,1.353,3.02,{"date":914,"open":915,"high":916,"low":915,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-06-10",43.74,48.2,44.751,2.728,6.49,42500,{"date":922,"open":923,"high":924,"low":925,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-06-09",43.44,46.605,41.38,42.022999,0.04,0.1,43700,{"date":931,"open":932,"high":933,"low":932,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-06-08",35.48,43.5,41.983,5.993,16.65,25500,{"date":939,"open":940,"high":941,"low":942,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-06-05",37.735,38.18,34.33,35.99,-0.128,-0.35,17000,{"date":948,"open":949,"high":950,"low":951,"close":952,"change":953,"percent_change":416,"volume":954,"transactions":9,"vwap":952},"2026-06-04",36.26,38.48,35.35,36.118,1.1,19000,{"date":956,"open":957,"high":958,"low":959,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-06-03",36.62,38.036999,33.4,35.018002,-1.791,-4.87,26400,{"date":965,"open":966,"high":966,"low":943,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-06-02",41.18,36.809,-5.896,-13.81,40500,{"date":972,"open":973,"high":974,"low":973,"close":975,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":975},"2026-06-01",40.49,43.92,42.705,4.684,12.32,36400,{"date":980,"open":981,"high":982,"low":983,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-05-29",36,39.5,35.6,38.021,1.605,4.41,24100,{"date":989,"open":990,"high":991,"low":992,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-05-28",35.0099983,37.8,34.79,36.416,0.749,2.1,18900,{"date":998,"open":999,"high":1000,"low":1001,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-05-27",34.44,37.27,33.74,35.667,0.697,1.99,19500,{"date":1007,"open":1008,"high":1009,"low":1010,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-05-26",34.7,36.52,33.28,34.97,0.144,0.41,13000,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1020,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1020},"2026-05-22",35.38,36.076,34.049999,34.826,0.431,1.25,11800,{"date":1025,"open":1026,"high":1027,"low":1028,"close":1029,"change":1030,"percent_change":812,"volume":1031,"transactions":9,"vwap":1029},"2026-05-21",35,35.37,34.109,34.395,-0.824,12700,{"date":1033,"open":1034,"high":1034,"low":1035,"close":1036,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1036},"2026-05-20",38.51,35.049999,35.219,-5.254,-12.98,27300,{"date":1041,"open":1042,"high":1043,"low":818,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-05-19",42.96,43.63,40.473,0.676,1.7,19600,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1053,"change":1054,"percent_change":995,"volume":1055,"transactions":9,"vwap":1053},"2026-05-18",38.61,41.58,36.89,39.797,0.817,23800,{"date":1057,"open":1058,"high":1059,"low":1060,"close":1061,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1061},"2026-05-15",37.52,39.43,35.9,38.98,1.983,5.36,19400,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1070,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1070},"2026-05-14",35.92,38.99,35.154,36.997,2.723,7.94,38300,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1079,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1079},"2026-05-13",34.48,34.77,31.74,34.274,-0.914,-2.6,16500,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1088,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1088},"2026-05-12",33.22,36.31,32.42,35.188,0.577,1.67,26800,{"date":1093,"open":1094,"high":1095,"low":1096,"close":1097,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1097},"2026-05-11",36.48,37.007,34.51,34.611,-1.797,-4.94,21800,{"date":1102,"open":1103,"high":1103,"low":1104,"close":1105,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1105},"2026-05-08",40.09,34.4,36.408,-4.103,-10.13,40800,{"date":1110,"open":1111,"high":1112,"low":1113,"close":1114,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1114},"2026-05-07",36.61,41.45,36.55,40.511,5.691,16.34,48600,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1123,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1123},"2026-05-06",33.5,35.655,33.02,34.82,0.632,1.85,68600,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1132,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1132},"2026-05-05",36.33,37,30.29,34.188,-4.312,-11.2,91700,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1140,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1140},"2026-05-04",38.6,42.2,38.5,-0.8,-2.04,134920,{"date":1145,"open":1146,"high":1147,"low":1140,"close":1148,"change":61,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1148},"2026-05-01",41,41.4,39.3,2.34,36350,{"date":1152,"open":981,"high":1153,"low":1154,"close":1155,"change":995,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1155},"2026-04-30",38.85,34.55,38.4,5.79,23430,{"date":1159,"open":1160,"high":1161,"low":562,"close":1162,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1162},"2026-04-29",37.3,37.5,36.3,0.5,1.4,100850,{"date":1167,"open":1168,"high":1169,"low":959,"close":1170,"change":1171,"percent_change":1063,"volume":1172,"transactions":9,"vwap":1170},"2026-04-28",33.7,36.65,35.8,1.82,30080,{"date":1174,"open":959,"high":1175,"low":1176,"close":1177,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1177},"2026-04-27",35.7,33.3,33.98,0.08,0.24,6290,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1186,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1186},"2026-04-24",32.15,34.25,31.2,33.9,1.9,5.94,9640,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1195,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1195},"2026-04-23",33.8,34.3,30.8,32,-3.6,-10.11,19620,{"date":1200,"open":1186,"high":1201,"low":1202,"close":983,"change":1187,"percent_change":1203,"volume":1204,"transactions":9,"vwap":983},"2026-04-22",35.65,32.99,5.64,57060,{"date":1206,"open":1175,"high":1207,"low":1208,"close":1168,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1168},"2026-04-21",36.8,33.6,-1.6,-4.53,30380,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1215,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1215},"2026-04-20",32.65,35.3,32.099998,2.9,8.95,31540,{"date":1221,"open":1222,"high":1207,"low":1195,"close":1223,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1223},"2026-04-17",36.099998,32.4,-2,-5.81,58610,{"date":1228,"open":959,"high":1229,"low":1230,"close":1104,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1104},"2026-04-16",34.8,32.2,2.78,8.79,61620,{"date":1235,"open":1236,"high":1237,"low":1236,"close":1238,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1238},"2026-04-15",27.9,31.65,31.62,4.5,16.59,46300,{"date":1243,"open":1244,"high":1245,"low":1246,"close":1247,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1247},"2026-04-14",29.5,30.2,26.85,27.12,-1.32,-4.64,21400,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1256,"change":995,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1256},"2026-04-13",26.2,28.6,25.7,28.44,7.97,35280,{"date":1260,"open":1261,"high":1254,"low":1262,"close":1263,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1263},"2026-04-10",27.2,26,26.34,-0.36,-1.35,39030,{"date":1268,"open":1269,"high":1270,"low":21,"close":1271,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1271},"2026-04-09",27.3,28.26,26.7,-0.3,-1.11,70150,{"date":1276,"open":1277,"high":1104,"low":1278,"close":1279,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1279},"2026-04-08",32.9,26.5,27,-3.28,-10.83,94160,{"date":1284,"open":1216,"high":1285,"low":1286,"close":1287,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1287},"2026-04-07",33,29,30.28,-2.12,-6.54,50940,{"date":1292,"open":1293,"high":1294,"low":1293,"close":1223,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1223},"2026-04-06",30.65,33.2,1.88,6.16,25190,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1303,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1303},"2026-04-02",30,31.79,29.1,30.52,0.12,0.39,60570,{"date":1308,"open":1309,"high":1310,"low":1245,"close":1311,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1311},"2026-04-01",32.6,32.8,30.4,-1.45,-4.55,45210,{"date":1316,"open":1311,"high":1317,"low":1318,"close":1319,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1319},"2026-03-31",34.2,30.1,31.85,2.68,9.19,99860,{"date":1324,"open":1325,"high":1326,"low":1327,"close":1328,"change":436,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1328},"2026-03-30",29.4,31.3,28.45,29.17,-2.64,61490,{"date":1332,"open":1333,"high":1333,"low":1334,"close":1335,"change":1336,"percent_change":222,"volume":1337,"transactions":9,"vwap":1335},"2026-03-27",30.5,27.8,29.96,-1.84,47720,{"date":1339,"open":1340,"high":1176,"low":1341,"close":1342,"change":1343,"percent_change":1224,"volume":1344,"transactions":9,"vwap":1342},"2026-03-26",31.7,31.6,31.8,-0.65,28600,{"date":1346,"open":1176,"high":1347,"low":1348,"close":1349,"change":61,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1349},"2026-03-25",34.15,31,32.45,2.85,28320,{"date":1353,"open":1277,"high":1277,"low":1194,"close":1354,"change":1312,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1354},"2026-03-24",31.55,-4.39,13830,{"date":1358,"open":1214,"high":1208,"low":1216,"close":1285,"change":1359,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1285},"2026-03-23",1.2,3.77,28680,{"date":1363,"open":1223,"high":1294,"low":1364,"close":1342,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1342},"2026-03-20",30.9,-1.2,-3.64,48720,{"date":1369,"open":1208,"high":983,"low":1214,"close":1285,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1285},"2026-03-19",-0.2,-0.6,40850,{"date":1374,"open":1104,"high":981,"low":1285,"close":1294,"change":1375,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1294},"2026-03-18",-3,-8.29,47500,{"date":1379,"open":1026,"high":1380,"low":1026,"close":1381,"change":1046,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1381},"2026-03-17",38.7,36.2,4.93,35250,{"date":1385,"open":1195,"high":1060,"low":1195,"close":1386,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1386},"2026-03-16",34.5,2.3,7.14,78820,{"date":1391,"open":1392,"high":1393,"low":1244,"close":1230,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1230},"2026-03-13",30.3,32.25,2,6.62,74340,{"date":1398,"open":1399,"high":1310,"low":1400,"close":1245,"change":576,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1245},"2026-03-12",32.3,29.52,-7.95,39250,{"date":1404,"open":1185,"high":1277,"low":1348,"close":1405,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1405},"2026-03-11",32.81,2.31,7.57,69630,{"date":1410,"open":1208,"high":1008,"low":1311,"close":1333,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1333},"2026-03-10",-3.4,-10.03,90990,{"date":1415,"open":1229,"high":1416,"low":1310,"close":1186,"change":1273,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1186},"2026-03-09",36.7,-3.17,84560,{"date":1420,"open":1104,"high":1421,"low":1285,"close":990,"change":1013,"percent_change":1422,"volume":1423,"transactions":9,"vwap":990},"2026-03-06",35.099998,1.18,56290,{"date":1425,"open":1285,"high":1162,"low":1426,"close":1427,"change":1428,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1427},"2026-03-05",32.7,34.6,3.4,10.9,127230,{"date":1432,"open":1433,"high":1434,"low":1185,"close":1185,"change":1435,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1185},"2026-03-04",35.5,37.6,-3.8,-10.86,83680,{"date":1439,"open":1193,"high":1433,"low":1340,"close":1026,"change":1163,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1026},"2026-03-03",1.45,40300,{"date":1443,"open":1444,"high":1386,"low":1318,"close":1386,"change":1272,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1386},"2026-03-02",32.5,-0.86,64240,{"date":1448,"open":1261,"high":1026,"low":1261,"close":1229,"change":1449,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1229},"2026-02-27",-13.67,-28.2,797440,{"date":1453,"open":1454,"high":1455,"low":1456,"close":1457,"change":1458,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1457},"2026-02-26",44.3,49.5,43.6,48.47,4.86,11.14,256260,{"date":1462,"open":1463,"high":1464,"low":1147,"close":1465,"change":1466,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1465},"2026-02-25",42.55,44.2,43.61,1.71,4.08,24860,{"date":1470,"open":982,"high":1471,"low":1472,"close":825,"change":1473,"percent_change":1474,"volume":1475,"transactions":9,"vwap":825},"2026-02-24",42.4,39.2,2.45,6.21,16250,{"date":1477,"open":1478,"high":1478,"low":1155,"close":1479,"change":1480,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1479},"2026-02-23",44.099998,39.45,-5.82,-12.86,31600,{"date":1484,"open":1456,"high":1485,"low":1486,"close":1487,"change":1488,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1487},"2026-02-20",46.2,42.5,45.27,1.68,3.85,32670,{"date":1492,"open":1464,"high":1493,"low":1494,"close":1495,"change":1496,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1495},"2026-02-19",45.5,43.4,43.59,-1.16,-2.59,11650,{"date":1500,"open":1501,"high":1502,"low":1503,"close":493,"change":1504,"percent_change":1505,"volume":1506,"transactions":9,"vwap":493},"2026-02-18",43.099998,47.41,41.54,0.16,0.36,9190,{"date":1508,"open":1509,"high":1510,"low":1511,"close":1512,"change":1513,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1512},"2026-02-17",45.4,45.6,41.3,44.59,-0.34,-0.76,12350,{"date":1517,"open":1518,"high":1519,"low":1520,"close":1521,"change":1522,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1521},"2026-02-13",44.9,47.2,43,44.93,0.52,1.17,19940,{"date":1526,"open":1456,"high":1518,"low":1527,"close":1528,"change":1529,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1528},"2026-02-12",41.5,44.41,2.07,4.89,6400,{"date":1533,"open":1534,"high":1534,"low":1535,"close":1536,"change":1537,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1536},"2026-02-11",50.4,40.8,42.34,-9.89,-18.94,27900,{"date":1541,"open":1542,"high":1543,"low":749,"close":1544,"change":367,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1544},"2026-02-10",52.2,56.5,52.23,3.2,10010,{"date":1548,"open":1549,"high":1549,"low":1519,"close":1550,"change":1551,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1550},"2026-02-09",51.7,50.61,-0.67,-1.31,12430,{"date":1555,"open":1556,"high":1557,"low":1558,"close":1557,"change":1559,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1557},"2026-02-06",50.5,51.28,46.6,4.61,9.88,10340,{"date":1563,"open":1564,"high":1565,"low":1566,"close":1566,"change":320,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1566},"2026-02-05",52.25,55.8,46.67,-4.56,10360,{"date":1570,"open":603,"high":623,"low":867,"close":1571,"change":1572,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1571},"2026-02-04",48.9,-3.33,-6.38,25150,{"date":1576,"open":1577,"high":1577,"low":1578,"close":1544,"change":1579,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1544},"2026-02-03",59.9,51.79,-11.26,-17.74,12590,{"date":1583,"open":1584,"high":1585,"low":1586,"close":1587,"change":1588,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1587},"2026-02-02",63.6,66.7,62.099998,63.49,-1.86,-2.85,4970,{"date":1592,"open":1593,"high":1593,"low":1594,"close":1595,"change":1596,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1595},"2026-01-30",71,65.3,65.35,-5.65,-7.96,8610,{"date":1600,"open":1601,"high":1602,"low":1603,"close":1593,"change":1196,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1593},"2026-01-29",72.3,74.58,68.52,-4.83,9140,{"date":1607,"open":1608,"high":1609,"low":1610,"close":1611,"change":1435,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1611},"2026-01-28",78.75,80.29,74.099998,74.6,-4.85,4520,{"date":1615,"open":1616,"high":1617,"low":1618,"close":1619,"change":1620,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1619},"2026-01-27",80.3,81.099998,76.3,78.4,-5.95,-7.05,5120,{"date":1624,"open":1625,"high":1625,"low":1626,"close":1627,"change":1604,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1627},"2026-01-26",89.099998,81.5,84.35,-5.42,8330,{"date":1631,"open":1632,"high":1633,"low":1632,"close":1634,"change":1635,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1634},"2026-01-23",87.9,95.4,89.18,1.89,2.17,18080,{"date":1639,"open":608,"high":1640,"low":608,"close":1641,"change":1642,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1641},"2026-01-22",90.54,87.29,7.95,10.02,19460,{"date":1646,"open":1626,"high":1647,"low":1648,"close":1649,"change":1650,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1649},"2026-01-21",82.9,74.78,79.34,-1.96,-2.41,14070,{"date":1654,"open":1655,"high":1656,"low":1657,"close":1658,"change":1659,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1658},"2026-01-20",83,86.9,80.7,81.3,-2.2,-2.63,18690,{"date":1663,"open":1664,"high":1664,"low":1665,"close":1666,"change":1667,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1666},"2026-01-16",89.2,80.6,83.5,-5.12,-5.78,16950,{"date":1671,"open":1672,"high":1673,"low":1674,"close":1675,"change":1676,"percent_change":1677,"volume":1005,"transactions":9,"vwap":1675},"2026-01-15",93.8,98.3,88,88.62,-1.73,-1.91,{"date":1679,"open":1680,"high":1680,"low":1681,"close":1682,"change":1683,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1682},"2026-01-14",102.5,90.3,90.35,-12.12,-11.83,13310,{"date":1687,"open":1688,"high":1689,"low":1690,"close":1691,"change":1692,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1691},"2026-01-13",98,104.3,95.6,102.47,4.87,4.99,10950,{"date":1696,"open":1697,"high":1698,"low":1699,"close":1700,"change":1701,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1700},"2026-01-12",107.5,116.5,97.5,97.6,-19.93,-16.96,15310,{"date":1705,"open":1706,"high":1707,"low":1708,"close":1709,"change":1710,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1709},"2026-01-09",118.099998,120.099998,110.9,117.53,3.89,3.42,4350,{"date":1714,"open":1715,"high":1716,"low":1717,"close":1718,"change":1719,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1718},"2026-01-08",111.5,114.099998,108.4,113.64,-3.45,-2.95,1450,{"date":1723,"open":1724,"high":267,"low":1725,"close":1726,"change":1727,"percent_change":715,"volume":1728,"transactions":9,"vwap":1726},"2026-01-07",121.8,111.9,117.089996,-4.71,3760,{"date":1730,"open":1731,"high":1732,"low":1707,"close":1724,"change":1733,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1724},"2026-01-06",136.10001,138.7,-7.87,-6.07,1760,{"date":1737,"open":1738,"high":1739,"low":277,"close":1740,"change":1741,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1740},"2026-01-05",132.3,140.60001,129.67,11.93,10.13,4200,{"date":1745,"open":1746,"high":1747,"low":1746,"close":1748,"change":1749,"percent_change":1750,"volume":1721,"transactions":9,"vwap":1748},"2026-01-02",115.85,121.9,117.74,0.8,0.68,{"date":1752,"open":1753,"high":1754,"low":1755,"close":1755,"change":1756,"percent_change":535,"volume":1757,"transactions":9,"vwap":1755},"2025-12-31",118,120.55,116.94,-2.94,260,{"date":1759,"open":1760,"high":1760,"low":1761,"close":1761,"change":1762,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1761},"2025-12-30",124.8,119.88,-4.3,-3.46,890,{"date":1766,"open":1760,"high":1760,"low":1767,"close":1768,"change":1769,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1768},"2025-12-29",121.5,124.18,-1.21,-0.96,360,{"date":1773,"open":1774,"high":1775,"low":267,"close":1775,"change":1776,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1775},"2025-12-26",123.2,125.39,0.93,0.75,1070,{"date":1780,"open":1781,"high":1760,"low":1707,"close":1782,"change":1783,"percent_change":1488,"volume":1784,"transactions":9,"vwap":1782},"2025-12-24",121.23,124.46,2.06,300,{"date":1786,"open":1787,"high":1787,"low":1788,"close":1789,"change":1790,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1789},"2025-12-23",128.39999,117.6,122.4,-8.33,-6.37,2670,{"date":1794,"open":1795,"high":1796,"low":1797,"close":1798,"change":626,"percent_change":1141,"volume":1799,"transactions":9,"vwap":1798},"2025-12-22",132.5,137.3,128,130.73,960,{"date":1801,"open":1802,"high":1803,"low":1804,"close":1805,"change":1806,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1805},"2025-12-19",130.85001,134.5,128.7,131.78999,3.98,3.11,830,{"date":1810,"open":1811,"high":1812,"low":1813,"close":1814,"change":1815,"percent_change":1552,"volume":1816,"transactions":9,"vwap":1814},"2025-12-18",129.5,136.25,116.3,127.81,-1.7,3320,{"date":1818,"open":1819,"high":1820,"low":1821,"close":1821,"change":1719,"percent_change":1497,"volume":1822,"transactions":9,"vwap":1821},"2025-12-17",140.10001,141.95,129.50999,880,{"date":1824,"open":1825,"high":1826,"low":1827,"close":1827,"change":1828,"percent_change":1829,"volume":1808,"transactions":9,"vwap":1827},"2025-12-16",134.7,135.2,132.96001,0.81,0.61,{"date":1831,"open":1832,"high":1832,"low":1833,"close":1833,"change":1834,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1833},"2025-12-15",146,132.14999,-15.44,-10.46,140,{"date":1838,"open":20,"high":20,"low":1839,"close":1839,"change":1840,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1839},"2025-12-12",147.59,-7.91,-5.09,210,{"date":173,"open":1844,"high":1845,"low":1846,"close":1847,"change":1371,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1847},156.10001,158.2,152.62,155.5,-0.38,520]