[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HUTG":3,"homepage-market-summary":26,"stock-historical-HUTG":168},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"HUTG","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 HUT 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":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},13.44,13.51,14.3,12.916,12.4765,0.9635,7.72,165208.005344,48.099998,5.37,97562.2342585,18.9,182,{"status":27,"indices":28,"watchlist":72,"sectors":94,"benchmarks":150},"success",[29,36,43,50,57,64],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":11,"sparkline":35,"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":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":11,"sparkline":42,"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":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":11,"sparkline":49,"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":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":11,"sparkline":56,"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":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":11,"sparkline":63,"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":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":70,"sparkline":71,"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",[73,80,87],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":11,"sparkline":79,"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":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":11,"sparkline":86,"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":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":11,"sparkline":93,"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",[95,100,105,110,115,120,125,130,135,140,145],{"name":96,"etf":97,"change":98,"price":99,"is_up":11},"Technology","XLK",1.01,199.81,{"name":101,"etf":102,"change":103,"price":104,"is_up":11},"Financials","XLF",0.06,53.49,{"name":106,"etf":107,"change":108,"price":109,"is_up":70},"Healthcare","XLV",-0.01,166.18,{"name":111,"etf":112,"change":113,"price":114,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":116,"etf":117,"change":118,"price":119,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":121,"etf":122,"change":123,"price":124,"is_up":11},"Energy","XLE",0.4,62.95,{"name":126,"etf":127,"change":128,"price":129,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":11},"Materials","XLB",0.66,48.86,{"name":136,"etf":137,"change":138,"price":139,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":141,"etf":142,"change":143,"price":144,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":146,"etf":147,"change":148,"price":149,"is_up":11},"Comm Services","XLC",0.35,110.32,[151,156,160,164],{"ticker":152,"name":153,"price":154,"change":155,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":157,"name":158,"price":159,"change":85,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":161,"name":162,"price":163,"change":48,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":165,"name":166,"price":167,"change":62,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":25,"page":41,"page_size":169,"total_pages":41,"summary":170,"data":175},1000,{"period_high":21,"period_low":22,"average_volume":171,"total_volume":172,"period_return":173,"latest_close":13,"start_date":174,"end_date":5},97562,17756326.635047,-11.49,"2026-01-13",[176,179,189,199,209,220,231,242,252,262,273,284,294,304,315,326,337,348,359,370,381,392,403,413,424,435,446,457,468,478,489,498,509,519,527,538,549,560,570,580,591,601,610,621,632,643,652,662,673,683,694,705,715,726,737,748,758,769,780,791,800,809,818,826,835,844,851,860,869,878,887,895,904,912,921,930,938,947,955,962,971,980,989,996,1005,1014,1022,1031,1040,1049,1058,1066,1075,1083,1091,1100,1109,1116,1125,1134,1142,1150,1158,1166,1175,1182,1191,1198,1205,1212,1220,1228,1235,1244,1253,1261,1269,1277,1284,1293,1302,1311,1319,1327,1334,1342,1350,1359,1367,1375,1381,1390,1399,1406,1412,1419,1427,1436,1445,1453,1461,1468,1475,1483,1491,1500,1506,1514,1522,1529,1538,1547,1554,1563,1571,1579,1587,1596,1605,1613,1621,1629,1638,1646,1654,1662,1671,1680,1688,1694,1702,1709,1716,1724,1730,1739,1746,1754,1762,1770,1778,1783],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":18,"percent_change":19,"volume":20,"transactions":177,"vwap":178},989,13.6052,{"date":180,"open":181,"high":182,"low":183,"close":17,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-10-01",12.3,12.532923,11.275,0.0365,0.29,282230.285057,1517,11.7493,{"date":190,"open":191,"high":191,"low":192,"close":193,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-09-30",14.6,12.32,12.44,-2.1105,-14.5,279752.706056,1911,12.8442,{"date":200,"open":201,"high":202,"low":203,"close":204,"change":205,"percent_change":138,"volume":206,"transactions":207,"vwap":208},"2026-09-29",14.9,15.75,14.4,14.5505,0.0466,96771.9964,670,14.8965,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-28",15.38,15.8516,14.23,14.5039,-1.4661,-9.18,51579.120347,633,14.9263,{"date":221,"open":222,"high":223,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-25",17.51,17.66,15.46,15.97,-1.5509,-8.85,174888.7979,1204,16.4193,{"date":232,"open":233,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-24",17,18.7,16.54,17.5209,-0.2986,-1.68,103393.1179,1084,17.6592,{"date":243,"open":244,"high":245,"low":246,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-23",19.03,19.36,17.8195,-1.5405,-7.96,133416.3011,1401,18.5539,{"date":253,"open":254,"high":255,"low":256,"close":245,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-22",17.89,20.7295,17.64,1.14,6.26,184896.799431,1941,19.4577,{"date":263,"open":264,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-21",18.685,19.68,17.18,18.22,1.58,9.5,365468.579092,2622,18.4,{"date":274,"open":275,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-18",14.75,16.695,14.28,16.64,2.35,16.45,332675.013054,1509,15.4107,{"date":285,"open":286,"high":287,"low":288,"close":289,"change":143,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-17",15.86,16.46,13.7,14.29,2.73,138049.0179,1184,14.5465,{"date":295,"open":296,"high":297,"low":296,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-16",13.66,15.1453,13.91,0.91,7,211038.512736,1174,14.2918,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-15",14,14.1316,12.705,13,-1.341,-9.35,98703.719808,903,13.3741,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-14",14.34,14.99,13.955,14.341,-2.549,-15.09,226266.002392,1614,14.5907,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-11",14.84,17.74,14.6901,16.89,2.45,16.97,259229.561572,1591,16.8128,{"date":338,"open":339,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-10",14.7,15.305,13.77,14.44,-1.72,-10.64,280185.481389,1703,14.4238,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-09",17.65,18.25,15.6,16.16,-1.34,-7.66,176445.211683,1221,16.4475,{"date":360,"open":361,"high":362,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-08",15.93,17.765,15.29,17.5,2.01,12.98,180589.522852,1431,16.6442,{"date":371,"open":372,"high":373,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-04",13.67,15.79,13.6213,15.49,1.66,12,242921.623643,1884,14.4588,{"date":382,"open":383,"high":384,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-03",11.75,13.95,11.315,13.83,2.14,18.31,254815.6102,1974,13.1255,{"date":393,"open":394,"high":395,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-02",10.75,11.87,10.36,11.69,0.85,7.84,194736.410406,1567,11.2433,{"date":404,"open":405,"high":405,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-01",11.42,10.275,10.84,-0.39,-3.47,306920.488104,2117,10.9107,{"date":414,"open":415,"high":416,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-31",11.32,11.45,10.3699,11.23,-0.23,-2.01,138314.624022,1366,10.9415,{"date":425,"open":426,"high":427,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-28",13.34,13.5,11.13,11.46,-2.4081,-17.36,149906.894725,1463,12.065,{"date":436,"open":437,"high":438,"low":439,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-27",14.43,14.8,13.52,13.8681,0.5681,4.27,155115.616944,1402,14.0823,{"date":447,"open":448,"high":449,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-26",12.79,14.08,12.24,13.3,-0.11,-0.82,123690.071328,1122,13.2905,{"date":458,"open":459,"high":460,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-25",11.59,13.45,11.55,13.41,1.72,14.71,186134.737068,1269,12.5066,{"date":469,"open":470,"high":471,"low":472,"close":397,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-24",11.57,12.17,11.05,-0.36,-2.99,212712.22953,1630,11.5866,{"date":479,"open":480,"high":481,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-21",15.84,16.285,10.9,12.05,-2.59,-17.69,579587.057634,5433,12.228,{"date":490,"open":491,"high":339,"low":491,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-20",12.56,14.64,2.02,16.01,227172.004166,2057,13.7292,{"date":499,"open":500,"high":501,"low":502,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-19",12.11,12.9168,10.8,12.62,0.375,3.06,281442.764585,1982,12.0189,{"date":510,"open":13,"high":511,"low":512,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-18",13.8351,12.09,12.245,-2.355,-16.13,177665.96028,1553,12.7921,{"date":520,"open":521,"high":492,"low":522,"close":191,"change":155,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-17",14.09,13.29,5.34,157438.170966,1065,14.0924,{"date":528,"open":529,"high":530,"low":531,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-14",12.75,14.615,12.31,13.86,0.7166,5.45,247921.88062,1866,13.5687,{"date":539,"open":540,"high":541,"low":542,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-13",15.68,16.5043,13.08,13.1434,-2.6866,-16.97,301077.878121,2177,14.2028,{"date":550,"open":551,"high":552,"low":553,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-12",17.58,17.7,15.41,15.83,0.76,5.04,334791.123703,2014,16.4539,{"date":561,"open":562,"high":563,"low":564,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-11",15.37,16.79,15.07,0.9298,6.58,266589.637223,1761,15.9157,{"date":571,"open":572,"high":573,"low":449,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-10",14.86,15.78,14.1402,-0.9997,-6.6,137828.925097,807,14.8487,{"date":581,"open":582,"high":583,"low":584,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-07",16.82,17.25,13.92,15.1399,-0.76,-4.78,250756.994821,2058,14.8998,{"date":592,"open":593,"high":254,"low":594,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-06",15.45,15.09,15.8999,-0.6001,-3.64,222915.959354,2077,16.439,{"date":602,"open":603,"high":604,"low":605,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":177,"vwap":609},"2026-08-05",20.02,21.28,16.5,-3.5617,-17.75,120465.3791,18.3711,{"date":611,"open":612,"high":613,"low":614,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-08-04",21.62,23.625,19.86,20.0617,-4.8522,-19.48,222209.946503,2222,21.7112,{"date":622,"open":623,"high":624,"low":625,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-08-03",20.61,25.25,20.36,24.9139,2.0139,8.79,103263.498244,1212,24.2764,{"date":633,"open":634,"high":635,"low":636,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-31",25.94,26.63,21.58,22.9,-0.247,-1.07,159369.055896,1135,23.4409,{"date":644,"open":645,"high":646,"low":645,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":169,"vwap":651},"2026-07-30",18.72,23.33,23.147,7.2137,45.27,144660.096113,21.1722,{"date":653,"open":654,"high":655,"low":553,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-29",20.7,20.79,15.9333,-5.4898,-25.63,165666.33836,1254,17.3955,{"date":663,"open":664,"high":665,"low":666,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-28",21.56,22.26,17.46,21.4231,-1.6197,-7.03,64420.192223,656,20.4356,{"date":674,"open":675,"high":675,"low":676,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-27",26.92,21.24,23.0428,-2.5061,-9.81,51628.427414,740,23.3821,{"date":684,"open":685,"high":686,"low":687,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-24",28.83,28.9674,25.2394,25.5489,-3.9611,-13.42,99147.3028,833,27.9031,{"date":695,"open":696,"high":697,"low":698,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-23",26.99,30.6,26.055,29.51,3.7956,14.76,141363.465648,1347,28.8229,{"date":706,"open":707,"high":708,"low":707,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-22",24.42,27.83,25.7144,0.413,1.63,54081.913213,696,26.3513,{"date":716,"open":717,"high":718,"low":719,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":724,"vwap":725},"2026-07-21",24.08,25.93,23.29,25.3014,3.4901,16,69263.080689,860,24.798,{"date":727,"open":728,"high":729,"low":730,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":735,"vwap":736},"2026-07-20",22.41,24.21,21.205,21.8113,3.7497,20.76,145009.934081,1599,22.4629,{"date":738,"open":739,"high":740,"low":741,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":746,"vwap":747},"2026-07-17",16.18,19.765,15.01,18.0616,-0.2643,-1.44,93546.9731,683,17.7102,{"date":749,"open":750,"high":751,"low":350,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":756,"vwap":757},"2026-07-16",22,22.36,18.3259,-5.0703,-21.67,88805.08052,876,19.4329,{"date":759,"open":760,"high":761,"low":762,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":767,"vwap":768},"2026-07-15",22.1,24.54,20.27,23.3962,2.0793,9.75,58596.811142,693,22.4529,{"date":770,"open":771,"high":772,"low":773,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":778,"vwap":779},"2026-07-14",23.5,23.68,20.4699,21.3169,-0.3618,-1.67,69878.679743,510,21.5244,{"date":781,"open":782,"high":783,"low":784,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":789,"vwap":790},"2026-07-13",21.3,22.8,20.24,21.6787,-1.4013,-6.07,11906.045705,242,21.6724,{"date":792,"open":793,"high":794,"low":795,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-07-10",25.16,25.23,22.44,23.08,-1.966,-7.85,25000,{"date":801,"open":802,"high":803,"low":804,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-07-09",26.81,27.56,24.93,25.046,0.023,0.09,49000,{"date":810,"open":811,"high":812,"low":813,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-07-08",20.08,25.09,20.059999,25.023001,4.042,19.27,105700,{"date":819,"open":820,"high":820,"low":821,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-07-07",22.96,19.08,20.981,-3.166,-13.11,76700,{"date":827,"open":828,"high":829,"low":830,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-07-06",23.95,26.64,23.59,24.147,2.759,12.9,52200,{"date":836,"open":837,"high":838,"low":839,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-07-02",25.7,26.31,20.22,21.388,-4.306,-16.76,62200,{"date":845,"open":846,"high":846,"low":750,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-07-01",28.049999,25.694,-5.058,-16.45,76300,{"date":852,"open":853,"high":854,"low":855,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-06-30",30.02,31.88,29.42,30.752,-1.638,-5.06,31900,{"date":861,"open":862,"high":863,"low":864,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-06-29",36.79,36.86,28.68,32.39,-2.659,-7.59,23200,{"date":870,"open":871,"high":872,"low":873,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-06-26",29.68,35.39,27.94,35.049,3.009,9.39,18600,{"date":879,"open":880,"high":881,"low":882,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-06-25",33.68,33.73,27.99,32.040001,0.865,2.77,18500,{"date":888,"open":889,"high":889,"low":890,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-06-24",33.049999,29.1,31.175,-2.385,-7.11,50300,{"date":896,"open":897,"high":898,"low":899,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-06-23",29.18,35.4,28.17,33.56,-0.638,-1.87,76600,{"date":905,"open":906,"high":906,"low":907,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-06-22",38.78,32.91,34.198,-1.878,-5.21,43400,{"date":913,"open":914,"high":915,"low":916,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-06-18",34.18,37.52,33.296,36.076,3.054,9.25,35500,{"date":922,"open":923,"high":924,"low":925,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-06-17",34.79,37.049999,32.43,33.021999,-1.534,-4.44,50100,{"date":931,"open":932,"high":933,"low":932,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-06-16",33.48,36.55,34.556,0.732,2.16,52500,{"date":939,"open":940,"high":941,"low":942,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-06-15",38.24,39.68,33.4,33.824,0.756,2.29,45600,{"date":948,"open":949,"high":950,"low":949,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-06-12",31.14,35.74,33.068001,1.173,3.68,31800,{"date":956,"open":957,"high":958,"low":957,"close":959,"change":960,"percent_change":811,"volume":961,"transactions":9,"vwap":959},"2026-06-11",27.72,32.13,31.895,5.333,35100,{"date":963,"open":964,"high":965,"low":966,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-06-10",29.77,32.32,25.9,26.562,-3.782,-12.46,25400,{"date":972,"open":973,"high":974,"low":975,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-06-09",32.37,36.495,27.17,30.344,-3.786,-11.09,36100,{"date":981,"open":982,"high":983,"low":984,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-06-08",33.6,34.96,31.62,34.13,3.834,12.66,27400,{"date":990,"open":924,"high":924,"low":991,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-06-05",27.6,30.296,-9.664,-24.18,58300,{"date":997,"open":998,"high":999,"low":1000,"close":1001,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1001},"2026-06-04",37.76,41.974,35.735,39.96,-2.591,-6.09,24100,{"date":1006,"open":1007,"high":1008,"low":1009,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-06-03",43.14,44.92,39.44,42.551,-1.099,-2.52,95100,{"date":1015,"open":1016,"high":21,"low":1017,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-06-02",44.98,42.049999,43.65,0.48,1.11,36500,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-06-01",37.89,44.185,36,43.17,4.7,12.22,55600,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1036,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1036},"2026-05-29",37.87,39.78,35.16,38.47,0.239,0.63,30500,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1045,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1045},"2026-05-28",34.26,39.17,32.713,38.231,3.76,10.91,49300,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2026-05-27",32.23,35.455,30.049999,34.471,2.984,9.48,63000,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1063,"change":1064,"percent_change":503,"volume":1065,"transactions":9,"vwap":1063},"2026-05-26",31.7,33.597,29.523,31.487,3.529,110600,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1071,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1071},"2026-05-22",27.69,29.34,25.83,27.958,0.269,0.97,40800,{"date":1076,"open":1077,"high":1078,"low":1077,"close":1079,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1079},"2026-05-21",23.53,27.78,27.689,4.16,17.68,65900,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1088,"change":1089,"percent_change":1090,"volume":859,"transactions":9,"vwap":1088},"2026-05-20",24.462,25.48,23.15,23.529,1.552,7.06,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1096,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1096},"2026-05-19",22.678,23.17,18.98,21.977,-1.364,-5.84,29700,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1105,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1105},"2026-05-18",25.35,25.71,21.64,23.341,-3.298,-12.38,44900,{"date":1110,"open":1111,"high":1111,"low":624,"close":1112,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1112},"2026-05-15",27.73,26.639,-4.051,-13.2,51900,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1121,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1121},"2026-05-14",29.955,31.22,27.65,30.69,0.628,2.09,46900,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1130,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1130},"2026-05-13",29.89,32.19,27.09,30.062,0.387,1.3,152500,{"date":1135,"open":1136,"high":1127,"low":1137,"close":1138,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1138},"2026-05-12",25.88,24.34,29.675,2.868,10.7,78200,{"date":1143,"open":1144,"high":1145,"low":820,"close":1146,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1146},"2026-05-11",25.18,28.91,26.807,2.057,8.31,75800,{"date":1151,"open":1152,"high":1152,"low":1153,"close":1154,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1154},"2026-05-08",29,24.030001,24.75,-1.54,-5.86,84500,{"date":1159,"open":1160,"high":1160,"low":1161,"close":1162,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1162},"2026-05-07",28.65,22.33,26.29,-4.57,-14.81,143000,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1171,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1171},"2026-05-06",27.52,31.74,25.43,30.86,12.871,71.55,846200,{"date":1176,"open":1177,"high":1177,"low":1178,"close":1179,"change":41,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1179},"2026-05-05",18.143,16.72,17.989,5.89,69400,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1187,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1187},"2026-05-04",16.049999,17.12,15.8,16.989,0.383,2.31,21600,{"date":1192,"open":280,"high":1193,"low":1194,"close":1195,"change":1196,"percent_change":1197,"volume":1190,"transactions":9,"vwap":1195},"2026-05-01",17.44,16.34,16.606,0.533,3.32,{"date":1199,"open":1200,"high":605,"low":1200,"close":1201,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1201},"2026-04-30",15.25,16.073,1.891,13.33,28500,{"date":1206,"open":464,"high":464,"low":1207,"close":1208,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1208},"2026-04-29",13.48,14.182,-0.411,-2.82,21000,{"date":1213,"open":437,"high":1214,"low":1215,"close":1216,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1216},"2026-04-28",15,13.754,14.593,-1.531,-9.5,33600,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1225,"change":1226,"percent_change":1227,"volume":1004,"transactions":9,"vwap":1225},"2026-04-27",16.2,16.56,15.5,16.124,-0.608,-3.63,{"date":1229,"open":1230,"high":645,"low":1231,"close":1231,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1231},"2026-04-24",18.655,16.732,-0.885,-5.02,33200,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1240,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1240},"2026-04-23",18.46,19.44,17.37,17.617,-0.891,-4.81,30300,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1249,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1249},"2026-04-22",18.36,19.1,18.2,18.508,1.838,11.03,55500,{"date":1254,"open":1255,"high":1247,"low":1256,"close":1257,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1257},"2026-04-21",18.59,16.435,16.67,-1.076,-6.06,55200,{"date":1262,"open":1263,"high":1264,"low":352,"close":1265,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1265},"2026-04-20",15.69,17.79,17.746,1.721,10.74,73200,{"date":1270,"open":562,"high":1271,"low":1272,"close":1273,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1273},"2026-04-17",16.375,14.93,16.025,1.609,11.16,55000,{"date":1278,"open":1279,"high":1279,"low":522,"close":1280,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1280},"2026-04-16",14.81,14.416,-0.114,-0.78,147600,{"date":1285,"open":1286,"high":1287,"low":1288,"close":1289,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1289},"2026-04-15",14.95,14.97,13.46,14.53,-0.235,-1.59,66600,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1298,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1298},"2026-04-14",15.12,15.9,14.721,14.765,0.762,5.44,108000,{"date":1303,"open":1304,"high":1305,"low":1306,"close":1307,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1307},"2026-04-13",11.95,14.5,11.56,14.0030003,1.422,11.3,99000,{"date":1312,"open":1313,"high":1314,"low":1313,"close":1315,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1315},"2026-04-10",12.28,13.455,12.581,0.922,7.91,112200,{"date":1320,"open":482,"high":1321,"low":1322,"close":1323,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1323},"2026-04-09",12.93,10.894,11.659,0.729,6.67,165700,{"date":1328,"open":765,"high":1329,"low":765,"close":1330,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1330},"2026-04-08",11.61,10.93,2.7,32.81,94600,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1337,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1337},"2026-04-07",7.35,8.23,6.865,0.923,12.63,91700,{"date":1343,"open":1344,"high":1345,"low":300,"close":1346,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1346},"2026-04-06",7.02,7.47,7.307,0.386,5.58,47100,{"date":1351,"open":1352,"high":1353,"low":1354,"close":1355,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1355},"2026-04-02",5.97,7.33,5.79,6.921,0.212,3.16,57800,{"date":1360,"open":1361,"high":1362,"low":1363,"close":1363,"change":1364,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1363},"2026-04-01",6.99,7.28,6.709,0.136,2.07,37700,{"date":1368,"open":1369,"high":1370,"low":1371,"close":1372,"change":1373,"percent_change":1238,"volume":1374,"transactions":9,"vwap":1372},"2026-03-31",6.03,6.645,5.8,6.573,1.07,35300,{"date":1376,"open":1090,"high":1090,"low":22,"close":1377,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1377},"2026-03-30",5.503,-1.356,-19.77,41400,{"date":1382,"open":1383,"high":1384,"low":1385,"close":1386,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1386},"2026-03-27",7.57,7.58,6.66,6.859,-0.996,-12.68,39800,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1395,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1395},"2026-03-26",8.81,8.85,7.627,7.855,-1.747,-18.19,75900,{"date":1400,"open":765,"high":1401,"low":1402,"close":1403,"change":1404,"percent_change":1405,"volume":1141,"transactions":9,"vwap":1403},"2026-03-25",10,9.4,9.602,0.772,8.74,{"date":1407,"open":1408,"high":1393,"low":1409,"close":1410,"change":1411,"percent_change":299,"volume":1374,"transactions":9,"vwap":1410},"2026-03-24",8.45,7.961,8.83,0.08,{"date":1413,"open":1414,"high":1415,"low":19,"close":1416,"change":1417,"percent_change":796,"volume":1418,"transactions":9,"vwap":1416},"2026-03-23",7.74,8.86,8.75,1.641,50400,{"date":1420,"open":1421,"high":1421,"low":1422,"close":1423,"change":1424,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1423},"2026-03-20",8.03,6.93,7.109,-0.88,-11.02,17400,{"date":1428,"open":1429,"high":1430,"low":1431,"close":1432,"change":1433,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1432},"2026-03-19",7.17,8.2,6.95,7.989,0.242,3.12,42900,{"date":1437,"open":1438,"high":1439,"low":1440,"close":1441,"change":1442,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1441},"2026-03-18",8.16,8.28,7.6,7.747,-0.776,-9.1,12000,{"date":1446,"open":1447,"high":1410,"low":1448,"close":1449,"change":1450,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1449},"2026-03-17",8.39,8.37,8.523,0.153,1.83,24200,{"date":1454,"open":1455,"high":1456,"low":1457,"close":1448,"change":1458,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1448},"2026-03-16",8.24,8.44,8.07,0.915,12.27,33500,{"date":1462,"open":1430,"high":1463,"low":1464,"close":1464,"change":1465,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1464},"2026-03-13",8.55,7.455,-0.097,-1.28,26000,{"date":1469,"open":399,"high":399,"low":1470,"close":1471,"change":1472,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1471},"2026-03-12",7.04,7.552,-0.847,-10.08,64800,{"date":1476,"open":1430,"high":1477,"low":1478,"close":1479,"change":1480,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1479},"2026-03-11",8.8,8.0050001,8.399,0.601,7.71,42400,{"date":1484,"open":1485,"high":1486,"low":1487,"close":1488,"change":1489,"percent_change":268,"volume":1490,"transactions":9,"vwap":1488},"2026-03-10",7.79,8.26,7.75,7.798,0.121,40300,{"date":1492,"open":1493,"high":1494,"low":1495,"close":1496,"change":1497,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1496},"2026-03-09",6.448,7.68,6.35,7.677,0.507,7.07,17100,{"date":1501,"open":1502,"high":1503,"low":1429,"close":1429,"change":1504,"percent_change":1505,"volume":1115,"transactions":9,"vwap":1429},"2026-03-06",7.92,8.17,-1.42,-16.53,{"date":1507,"open":1508,"high":1508,"low":1509,"close":1510,"change":1511,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1510},"2026-03-05",9.58,7.685,8.59,-1.075,-11.12,73800,{"date":1515,"open":1516,"high":1517,"low":1518,"close":1519,"change":1520,"percent_change":1521,"volume":808,"transactions":9,"vwap":1519},"2026-03-04",8.58,9.83,8.25,9.665,2.116,28.03,{"date":1523,"open":1524,"high":1524,"low":1525,"close":1525,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1525},"2026-03-03",8.6,7.549,-1.824,-19.46,24700,{"date":1530,"open":1531,"high":1532,"low":1533,"close":1534,"change":1535,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1534},"2026-03-02",9.49,10.37,9.09,9.373,-0.217,-2.26,36800,{"date":1539,"open":1540,"high":1541,"low":1542,"close":1543,"change":1544,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1543},"2026-02-27",9.455,9.73,9,9.59,-0.549,-5.41,47200,{"date":1548,"open":1549,"high":428,"low":1401,"close":1550,"change":1551,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1550},"2026-02-26",10.753,10.139,-0.162,-1.57,26200,{"date":1555,"open":1556,"high":1557,"low":1558,"close":1559,"change":1560,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1559},"2026-02-25",12.45,12.55,10.25,10.301,-1.601,-13.45,172000,{"date":1564,"open":1565,"high":1566,"low":1565,"close":1567,"change":1568,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1567},"2026-02-24",9.85,12.26,11.902,1.91,19.12,119100,{"date":1572,"open":1508,"high":1573,"low":1574,"close":1575,"change":1576,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1575},"2026-02-23",10.4,9.211,9.992,0.081,0.82,51100,{"date":1580,"open":1581,"high":1140,"low":1582,"close":1583,"change":1584,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1583},"2026-02-20",10.41,9.54,9.911,-0.406,-3.94,42800,{"date":1588,"open":1589,"high":1590,"low":1591,"close":1592,"change":1593,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1592},"2026-02-19",9.53,10.33,9.14,10.317,0.43,4.35,9500,{"date":1597,"open":1598,"high":1599,"low":1600,"close":1601,"change":1602,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1601},"2026-02-18",9.79,10.481,9.733,9.887,0.262,2.72,13000,{"date":1606,"open":1607,"high":1608,"low":1591,"close":1609,"change":1610,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1609},"2026-02-17",9.45,10.1,9.625,-0.376,-3.76,10400,{"date":1614,"open":1615,"high":1616,"low":1615,"close":1617,"change":1618,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1617},"2026-02-13",9.01,10.6,10.0010004,0.981,10.88,27700,{"date":1622,"open":765,"high":1623,"low":1624,"close":1625,"change":1626,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1625},"2026-02-12",9.907,8.67,9.02,-0.838,-8.5,8900,{"date":1630,"open":1631,"high":1632,"low":1633,"close":1634,"change":1635,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1634},"2026-02-11",10.85,11.11,9.42,9.858,-0.602,-5.76,50800,{"date":1639,"open":1640,"high":1640,"low":1641,"close":1642,"change":1643,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1642},"2026-02-10",11.28,10.391,10.46,-0.87,-7.68,43300,{"date":1647,"open":1648,"high":1649,"low":1648,"close":1650,"change":1651,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1650},"2026-02-09",9.38,11.39,11.33,1.465,14.85,36000,{"date":1655,"open":1656,"high":1657,"low":1658,"close":1657,"change":1659,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1657},"2026-02-06",8.51,9.865,8.08,2.765,38.94,48600,{"date":1663,"open":1664,"high":1665,"low":1666,"close":1667,"change":1668,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1667},"2026-02-05",9.41,9.585,6.86,7.1,-4.034,-36.23,41500,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1676,"change":1677,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1676},"2026-02-04",12.49,12.6,9.33,11.134,-2.147,-16.17,30700,{"date":1681,"open":1682,"high":1683,"low":1684,"close":1685,"change":1686,"percent_change":1687,"volume":1444,"transactions":9,"vwap":1685},"2026-02-03",13.02,13.32,12.165,13.281,1.126,9.26,{"date":1689,"open":1690,"high":1691,"low":1690,"close":1692,"change":1693,"percent_change":299,"volume":1190,"transactions":9,"vwap":1692},"2026-02-02",11.14,12.73,12.155,0.11,{"date":1695,"open":1696,"high":1214,"low":1697,"close":1698,"change":1699,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1698},"2026-01-30",14.809,11.99,12.045,-2.648,-18.02,41600,{"date":1703,"open":225,"high":225,"low":1704,"close":1705,"change":1706,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1705},"2026-01-29",13.69,14.693,-1.634,-10.01,30800,{"date":1710,"open":1711,"high":1712,"low":438,"close":1713,"change":1714,"percent_change":1531,"volume":1715,"transactions":9,"vwap":1713},"2026-01-28",16.14,16.725,16.327,1.415,60800,{"date":1717,"open":1718,"high":1719,"low":1720,"close":1721,"change":1722,"percent_change":1723,"volume":1219,"transactions":9,"vwap":1721},"2026-01-27",13.59,15.04,12.95,14.912,2.334,18.56,{"date":1725,"open":439,"high":1726,"low":192,"close":1727,"change":1728,"percent_change":1729,"volume":1708,"transactions":9,"vwap":1727},"2026-01-26",14.204,12.578,-0.841,-6.27,{"date":1731,"open":1732,"high":1733,"low":1734,"close":1735,"change":1736,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1735},"2026-01-23",11.76,14.15,11.512,13.419,1.314,10.86,18900,{"date":1740,"open":1741,"high":1741,"low":377,"close":1742,"change":1743,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1742},"2026-01-22",13.15,12.105,-1.775,-12.79,12900,{"date":1747,"open":1733,"high":1748,"low":1749,"close":1750,"change":1751,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1750},"2026-01-21",15.32,12.38,13.88,0.381,2.82,34500,{"date":1755,"open":1756,"high":1757,"low":1758,"close":1759,"change":1760,"percent_change":1761,"volume":1444,"transactions":9,"vwap":1759},"2026-01-20",13.22,14.063,12.185,13.499,-0.689,-4.86,{"date":1763,"open":1764,"high":191,"low":1765,"close":1766,"change":1767,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1766},"2026-01-16",13.14,12.16,14.188,1.029,7.82,47500,{"date":1771,"open":1772,"high":1772,"low":1773,"close":1774,"change":1775,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1774},"2026-01-15",14.01,12.875,13.159,-0.486,-3.56,62300,{"date":1779,"open":573,"high":573,"low":1288,"close":1780,"change":1155,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1780},"2026-01-14",13.645,-10.14,70500,{"date":174,"open":1784,"high":1784,"low":1785,"close":1786,"change":1787,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1786},15.63,14.61,15.185,-0.445,-2.85,5600]