[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IREG":3,"homepage-market-summary":26,"stock-historical-IREG":168},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"IREG","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 IREN 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},7.9,7.89,8.67,7.6,7.4564,0.4436,5.95,1430898.564482,41.595,4.57,435106.37039314,9,200,{"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},435106,87021274.078628,-50.41,"2025-12-16",[176,179,189,200,211,220,231,242,253,263,274,285,295,305,316,327,338,349,360,370,381,390,400,410,421,432,442,452,459,470,479,489,499,508,518,528,538,548,558,569,579,589,598,608,618,626,635,645,655,666,675,686,694,703,710,720,730,740,750,759,766,775,784,793,802,809,817,826,835,844,853,862,871,880,889,898,906,914,923,932,941,949,958,966,975,984,993,1002,1008,1016,1025,1033,1041,1049,1057,1065,1072,1081,1090,1099,1108,1117,1125,1132,1141,1150,1158,1167,1175,1183,1192,1199,1208,1217,1224,1232,1241,1249,1256,1265,1273,1282,1291,1299,1307,1315,1323,1331,1336,1344,1352,1361,1368,1376,1384,1392,1401,1409,1417,1425,1433,1441,1450,1458,1466,1474,1482,1490,1496,1505,1512,1521,1529,1536,1544,1551,1560,1567,1575,1584,1593,1602,1611,1619,1627,1635,1643,1651,1660,1669,1677,1685,1693,1701,1710,1719,1728,1736,1745,1754,1763,1771,1779,1786,1794,1803,1811,1820,1828,1835,1842,1850,1858,1867,1875,1883,1892,1898,1907,1914],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":18,"percent_change":19,"volume":20,"transactions":177,"vwap":178},4167,8.0926,{"date":180,"open":181,"high":182,"low":183,"close":17,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-10-01",7.55,7.57,6.99,-0.1036,-1.37,1039035.800268,3656,7.2852,{"date":190,"open":191,"high":192,"low":193,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-30",8.06,8.07,7.475,7.56,-0.22,-2.83,740819.9032,2673,7.7095,{"date":201,"open":202,"high":203,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-29",8.17,8.3,7.629,7.78,-0.11,-1.39,904560.668761,3596,7.8765,{"date":212,"open":213,"high":214,"low":14,"close":14,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-28",8.61,8.7349,-0.9703,-10.95,767182.6172,3057,8.1444,{"date":221,"open":222,"high":223,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-25",9.75,9.78,8.5605,8.8603,-0.8623,-8.87,854232.815725,3663,8.9418,{"date":232,"open":233,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-24",9.585,10.2124,9.28,9.7226,-0.4333,-4.27,615303.463332,1825,9.6423,{"date":243,"open":244,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-23",10.64,11.1,10.105,10.1559,-0.6141,-5.7,351259.7812,1327,10.6396,{"date":254,"open":255,"high":245,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-22",10.2,10.04,10.77,0.5397,5.28,544868.879057,2028,10.6154,{"date":264,"open":265,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-21",10.485,10.866,9.9,10.2303,0.2513,2.52,843713.580108,2922,10.3696,{"date":275,"open":276,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-18",9.22,9.99,8.69,9.979,1.264,14.5,1127980.208747,2984,9.3412,{"date":286,"open":287,"high":222,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-17",9.49,8.29,8.715,0.3448,4.12,763939.074516,2783,8.8025,{"date":296,"open":203,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-16",8.85,7.9891,8.3702,0.398,4.99,689080.051205,1925,8.5255,{"date":306,"open":307,"high":308,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-15",8.41,8.48,7.7468,7.9722,-0.6351,-7.38,379722.586475,1691,8.0664,{"date":317,"open":318,"high":319,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-14",8.2,9.0829,8.1006,8.6073,-0.2565,-2.89,567233.053928,1903,8.5685,{"date":328,"open":329,"high":330,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-11",9.23,9.39,8.68,8.8638,0.0538,0.61,604817.123787,2179,9.0471,{"date":339,"open":340,"high":341,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-10",8.98,9.74,8.75,8.81,-0.72,-7.56,673402.411466,2226,9.0752,{"date":350,"open":351,"high":352,"low":353,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-09",10.19,10.35,9.44,9.53,-0.67,-6.57,515805.700243,2209,9.8003,{"date":361,"open":362,"high":363,"low":364,"close":255,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-08",9.91,11.2,9.89,0.93,10.03,931431.454225,4410,10.3137,{"date":371,"open":372,"high":373,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-04",7.905,9.319,7.851,9.27,1.16,14.3,1000920.640632,3356,8.7748,{"date":382,"open":383,"high":384,"low":385,"close":386,"change":155,"percent_change":256,"volume":387,"transactions":388,"vwap":389},"2026-09-03",7.26,8.18,7.18,8.11,1095955.721927,3575,7.7389,{"date":391,"open":392,"high":393,"low":392,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-02",6.02,7.405,7.37,0.96,14.98,688902.139317,2691,6.8162,{"date":401,"open":402,"high":403,"low":404,"close":405,"change":206,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-01",6.14,6.55,5.83,6.41,-1.69,714569.659653,3218,6.2097,{"date":411,"open":412,"high":413,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-31",6,6.5799,5.97,6.52,0.56,9.4,1383456.733482,4078,6.2101,{"date":422,"open":423,"high":424,"low":425,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-28",6.81,6.9626,5.72,5.96,-2.02,-25.31,2574043.614852,12253,6.3155,{"date":433,"open":434,"high":435,"low":13,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-27",8,8.3299,7.98,0.37,4.86,1792418.75161,8438,7.6789,{"date":443,"open":444,"high":445,"low":446,"close":447,"change":68,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-26",8.285,8.375,7.51,7.61,-12.43,1046941.332998,5416,7.9248,{"date":453,"open":454,"high":342,"low":454,"close":278,"change":365,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-25",7.88,11.98,664540.231755,2684,8.3834,{"date":460,"open":461,"high":462,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-24",8.16,8.3396,7.69,7.76,-0.85,-9.87,392054.921294,2286,8.0303,{"date":471,"open":472,"high":473,"low":318,"close":213,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-21",9.5,10.25,-0.35,-3.91,758474.160751,4120,8.9832,{"date":480,"open":481,"high":482,"low":203,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-20",8.93,9.31,8.96,-0.07,-0.78,465171.092589,2959,8.7626,{"date":490,"open":491,"high":235,"low":492,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-19",8.42,7.6401,9.03,0.34,3.91,928981.245642,4799,8.5632,{"date":500,"open":353,"high":501,"low":502,"close":278,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-18",10.07,8.51,-1.31,-13.1,724975.326658,3924,9.0867,{"date":509,"open":510,"high":511,"low":512,"close":513,"change":143,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-17",10.15,10.67,9.54,10,3.95,736782.365612,3869,10.1116,{"date":519,"open":520,"high":521,"low":522,"close":523,"change":524,"percent_change":196,"volume":525,"transactions":526,"vwap":527},"2026-08-14",9.65,10.635,9.45,9.62,-0.28,1145920.438154,5368,9.9935,{"date":529,"open":530,"high":531,"low":532,"close":267,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-13",10.465,11.83,9.6,0.46,4.87,1664593.926235,10287,10.5892,{"date":539,"open":540,"high":541,"low":542,"close":353,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-12",9.35,9.82,8.84,1.51,19.04,716952.140377,6678,9.2486,{"date":549,"open":550,"high":551,"low":552,"close":553,"change":123,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-11",8.09,8.36,7.75,7.93,5.31,595212.646307,3714,8.115,{"date":559,"open":560,"high":561,"low":562,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-10",8.5,8.54,7.48,7.53,-1.06,-12.34,598019.025493,3687,7.904,{"date":570,"open":571,"high":572,"low":573,"close":572,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-07",7.86,8.59,7.06,1.29,17.67,518891.909328,3011,7.7482,{"date":580,"open":573,"high":581,"low":582,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-06",8.28,6.97,7.3,-0.39,-5.07,622468.250844,4117,7.673,{"date":590,"open":202,"high":591,"low":592,"close":463,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-05",8.58,7.68,-0.77,-9.1,688901.645285,3589,8.1365,{"date":599,"open":600,"high":493,"low":601,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-04",7.84,7.81,8.46,0.44,5.49,1038701.154704,5118,8.4691,{"date":609,"open":610,"high":318,"low":611,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-08-03",6.82,6.47,8.02,1.03,14.74,987964.919422,6230,7.6088,{"date":619,"open":560,"high":560,"low":620,"close":183,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-31",6.31,-0.56,-7.42,1952405.847181,7609,7.172,{"date":627,"open":628,"high":181,"low":629,"close":181,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-30",5.67,5.62,2.84,60.3,1962977.569842,6945,6.9338,{"date":636,"open":637,"high":638,"low":22,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-29",6.43,6.5285,4.71,-1.72,-26.75,1199011.715339,6526,5.3706,{"date":646,"open":647,"high":648,"low":649,"close":637,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-28",6.85,6.9,5.871,-0.99,-13.34,748886.856516,4368,6.4077,{"date":656,"open":657,"high":658,"low":659,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-27",7.97,8.27,6.84,7.42,-0.3,-3.89,549905.367754,2630,7.3715,{"date":667,"open":24,"high":668,"low":463,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-24",9.2,7.72,-1.64,-17.52,634597.849871,3215,8.3307,{"date":676,"open":677,"high":678,"low":679,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-23",9.335,10.6696,9.24,9.36,-0.33,-3.41,880104.333552,4384,9.8539,{"date":687,"open":276,"high":688,"low":276,"close":689,"change":108,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-22",10.78,9.69,-0.1,679411.982524,3940,10.1048,{"date":695,"open":696,"high":697,"low":679,"close":696,"change":698,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-21",9.7,10.2893,0.47,5.09,1072075.718632,5261,9.8711,{"date":704,"open":592,"high":354,"low":592,"close":329,"change":705,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-20",2.63,39.85,1721716.634342,9535,8.7966,{"date":711,"open":712,"high":713,"low":714,"close":715,"change":621,"percent_change":716,"volume":717,"transactions":718,"vwap":719},"2026-07-17",6.71,7.13,6.05,6.6,-7.82,627115.928793,3451,6.6106,{"date":721,"open":191,"high":722,"low":723,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":728,"vwap":729},"2026-07-16",8.2791,6.9401,7.16,-1.54,-17.7,459039.177021,3232,7.4954,{"date":731,"open":732,"high":733,"low":734,"close":735,"change":736,"percent_change":406,"volume":737,"transactions":738,"vwap":739},"2026-07-15",9.065,9.61,8.5501,8.7,-0.15,598215.357959,2716,9.1123,{"date":741,"open":742,"high":743,"low":744,"close":297,"change":745,"percent_change":746,"volume":747,"transactions":748,"vwap":749},"2026-07-14",9.465,9.72,8.1,-0.2,-2.21,723280.873225,2991,8.7492,{"date":751,"open":512,"high":752,"low":572,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":757,"vwap":758},"2026-07-13",10.55,9.05,-1.03,-10.22,514027.133231,3140,9.2721,{"date":760,"open":761,"high":761,"low":762,"close":763,"change":681,"percent_change":764,"volume":765,"transactions":9,"vwap":763},"2026-07-10",10.8,9.48,10.08,-3.17,397300,{"date":767,"open":768,"high":769,"low":770,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-07-09",11.75,12.27,10.327,10.41,-0.63,-5.71,1158500,{"date":776,"open":777,"high":778,"low":779,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-07-08",9.84,11.049,9.77,11.04,1.52,15.97,607700,{"date":785,"open":786,"high":787,"low":788,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-07-07",10.79,11,9.185,9.52,-2.17,-18.56,743400,{"date":794,"open":795,"high":796,"low":797,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-07-06",10.76,12.17,10.73,11.69,2.42,26.11,1011400,{"date":803,"open":804,"high":805,"low":278,"close":375,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":375},"2026-07-02",11.3,11.725,-2.49,-21.17,705200,{"date":810,"open":811,"high":812,"low":813,"close":814,"change":207,"percent_change":815,"volume":816,"transactions":9,"vwap":814},"2026-07-01",12.12,12.55,10.87,11.76,-10.57,384700,{"date":818,"open":819,"high":820,"low":821,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-06-30",13,13.69,12.44,13.15,-0.09,-0.68,326300,{"date":827,"open":828,"high":829,"low":830,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-06-29",14.85,15,12.06,13.24,-0.839,-5.96,229500,{"date":836,"open":837,"high":838,"low":839,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-06-26",13.61,14.591,12.78,14.079,-0.169,-1.19,161100,{"date":845,"open":846,"high":847,"low":848,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-06-25",17.049999,17.19,13.96,14.248,-1.647,-10.36,487300,{"date":854,"open":855,"high":856,"low":857,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-06-24",18.52,19.09,14.99,15.895,-3.126,-16.43,280000,{"date":863,"open":864,"high":865,"low":866,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-06-23",18.030001,20.975,17.82,19.021,-1.589,-7.71,182600,{"date":872,"open":873,"high":874,"low":875,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-06-22",23.64,23.885,20.255,20.61,-2.416,-10.49,348500,{"date":881,"open":882,"high":883,"low":884,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-06-18",23.9,24.040001,21.6,23.025999,1.396,6.45,795100,{"date":890,"open":891,"high":892,"low":893,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-06-17",22.235,24.24,21.26,21.63,-0.87,-3.87,414400,{"date":899,"open":900,"high":901,"low":902,"close":903,"change":503,"percent_change":904,"volume":905,"transactions":9,"vwap":903},"2026-06-16",23.21,24.64,22.305,22.5,-5.5,245600,{"date":907,"open":908,"high":909,"low":910,"close":911,"change":912,"percent_change":514,"volume":913,"transactions":9,"vwap":911},"2026-06-15",25.059999,25.457,23.41,23.81,0.905,362500,{"date":915,"open":916,"high":917,"low":918,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-06-12",20.69,24.15,20.3,22.905,2.155,10.39,404800,{"date":924,"open":925,"high":926,"low":927,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-06-11",17,20.96,16.751,20.75,3.48,20.15,502300,{"date":933,"open":934,"high":935,"low":936,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-06-10",19,20.67,17.16,17.27,-1.82,-9.53,582600,{"date":942,"open":943,"high":944,"low":945,"close":856,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":856},"2026-06-09",23.1,24.286,16.85,-3.93,-17.07,564600,{"date":950,"open":951,"high":952,"low":953,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-06-08",21.24,23.35,20.25,23.02,3.38,17.21,392700,{"date":959,"open":960,"high":960,"low":961,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-06-05",23.715,16.96,19.64,-6.18,-23.93,739500,{"date":967,"open":968,"high":969,"low":970,"close":971,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":971},"2026-06-04",26.09,27.51,23.955,25.82,-3.31,-11.36,448900,{"date":976,"open":977,"high":978,"low":979,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-06-03",32.23,33.84,28.55,29.13,-0.94,-3.13,547300,{"date":985,"open":986,"high":987,"low":988,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-06-02",28.12,32.73,28.07,30.07,1.08,3.73,316200,{"date":994,"open":995,"high":996,"low":997,"close":998,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":998},"2026-06-01",26.02,29.965,24.8,28.99,1.44,5.23,577800,{"date":1003,"open":979,"high":979,"low":1004,"close":1005,"change":584,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1005},"2026-05-29",25.1,27.55,-1.4,274600,{"date":1009,"open":1010,"high":1010,"low":1011,"close":1012,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1012},"2026-05-28",30.47,27.554,27.94,-3.602,-11.42,445800,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-05-27",26.64,31.83,24.81,31.542,6.722,27.08,635600,{"date":1026,"open":1027,"high":1028,"low":882,"close":1029,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1029},"2026-05-26",24.57,26.13,24.82,2.29,10.16,361900,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1038,"change":650,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1038},"2026-05-22",23.615,23.86,21.44,22.53,-4.21,350200,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1044,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1044},"2026-05-21",20.32,23.52,20,4.03,20.68,449600,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1054,"change":1055,"percent_change":1047,"volume":1056,"transactions":9,"vwap":1054},"2026-05-20",17.2,19.82,16.79,19.49,3.34,726500,{"date":1058,"open":1059,"high":937,"low":1060,"close":1061,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1061},"2026-05-19",16.55,14.93,16.15,-2.03,-11.17,709300,{"date":1066,"open":1067,"high":1067,"low":1053,"close":1068,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1068},"2026-05-18",20.31,18.18,-1.92,-9.55,421500,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-05-15",23.07,23.12,20.02,20.1,-4.56,-18.49,407100,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1086,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1086},"2026-05-14",21.43,26.00099945,21.25,24.66,2.53,11.43,389700,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1095,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1095},"2026-05-13",23.855,24.02,20.9,22.13,-1.197,-5.13,445100,{"date":1100,"open":1101,"high":1102,"low":1103,"close":1104,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1104},"2026-05-12",22.27,23.8,20.39,23.327,1.127,5.08,323600,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1113,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1113},"2026-05-11",21.77,28,19.75,22.2,-5.4,-19.57,1127400,{"date":1118,"open":1119,"high":1120,"low":1029,"close":1121,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1121},"2026-05-08",29.72,31,27.6,3.74,15.67,1185100,{"date":1126,"open":1127,"high":998,"low":1128,"close":1036,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1036},"2026-05-07",26.33,22.74,-3.84,-13.86,566300,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1137,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1137},"2026-05-06",23.99,28.135,23.85,27.7,5.07,22.4,464000,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1146,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1146},"2026-05-05",19.13,23.51,18.215,22.63,3.96,21.21,468900,{"date":1151,"open":1152,"high":1153,"low":1152,"close":1154,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1154},"2026-05-04",16.2,19.8,18.67,2.675,16.72,282200,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1163,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1163},"2026-05-01",16.45,17.14,15.69,15.995,-0.005,-0.03,153900,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1170,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1170},"2026-04-30",14.87,16,13.98,1.869,13.23,185300,{"date":1176,"open":1177,"high":1177,"low":1178,"close":1179,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1179},"2026-04-29",15.44,13.744,14.131,-1.049,-6.91,136800,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1188,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1188},"2026-04-28",16.305,16.89,14.54,15.18,-3.38,-18.21,251500,{"date":1193,"open":1112,"high":1112,"low":1194,"close":1195,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1195},"2026-04-27",17.72,18.56,-1.34,-6.73,203700,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1204,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1204},"2026-04-24",22.02,22.77,19.59,19.9,-1.16,-5.51,175100,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1213,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1213},"2026-04-23",18.51,22.07,18.040001,21.059999,2.68,14.58,358600,{"date":1218,"open":956,"high":1219,"low":956,"close":1220,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1220},"2026-04-22",18.687,18.38,2.273,14.11,212000,{"date":1225,"open":1226,"high":1226,"low":1227,"close":1228,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1228},"2026-04-21",18.94,15.9,16.107,-2.673,-14.23,743900,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1237,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1237},"2026-04-20",18.26,19.66,17.985,18.78,0.413,2.25,288100,{"date":1242,"open":1243,"high":1243,"low":1244,"close":1245,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1245},"2026-04-17",19.23,17.69,18.367,0.217,1.2,337000,{"date":1250,"open":1251,"high":1251,"low":1252,"close":1253,"change":485,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1253},"2026-04-16",19.71,16.13,18.15,-4.12,175300,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1261,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1261},"2026-04-15",18,18.949,17.01,18.93,1.126,6.32,135500,{"date":1266,"open":1267,"high":1268,"low":1227,"close":1269,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1269},"2026-04-14",16.52,18.018999,17.804,2.93,19.7,264900,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1278,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1278},"2026-04-13",11.92,15.09,11.821,14.874,2.361,18.87,172900,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1287,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1287},"2026-04-10",11.64,13.35,11.63,12.513,1.357,12.16,148900,{"date":1292,"open":1293,"high":1294,"low":510,"close":1295,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1295},"2026-04-09",10.85,11.77,11.156,0.122,1.11,111100,{"date":1300,"open":1301,"high":1301,"low":1302,"close":1303,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1303},"2026-04-08",12.13,10.52,11.034,0.684,6.61,160200,{"date":1308,"open":1309,"high":1310,"low":1311,"close":352,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":352},"2026-04-07",9.63,10.404,8.975,0.297,2.95,138700,{"date":1316,"open":1317,"high":352,"low":1318,"close":1319,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1319},"2026-04-06",9.93,9.68,10.053,0.193,1.96,108900,{"date":1324,"open":1325,"high":1326,"low":436,"close":1327,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1327},"2026-04-02",8.712,9.96,9.86,0.329,3.45,148700,{"date":1332,"open":256,"high":351,"low":375,"close":1333,"change":1334,"percent_change":485,"volume":1335,"transactions":9,"vwap":1333},"2026-04-01",9.531,-0.075,178600,{"date":1337,"open":1338,"high":1309,"low":1339,"close":1340,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1340},"2026-03-31",8.8,8.25,9.606,1.352,16.38,204900,{"date":1345,"open":1346,"high":1346,"low":1347,"close":1348,"change":1349,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1348},"2026-03-30",10.74,7.741,8.254,-2.066,-20.02,167900,{"date":1353,"open":1354,"high":1355,"low":1356,"close":1357,"change":1358,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1357},"2026-03-27",11.49,11.716,9.94,10.32,-1.411,-12.03,130600,{"date":1362,"open":848,"high":848,"low":1363,"close":1364,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1364},"2026-03-26",11.66,11.731,-2.805,-19.3,259100,{"date":1369,"open":1370,"high":1371,"low":1372,"close":1373,"change":1374,"percent_change":574,"volume":1375,"transactions":9,"vwap":1373},"2026-03-25",15.24,15.62,14.05,14.536,0.185,120100,{"date":1377,"open":829,"high":1378,"low":1379,"close":1380,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1380},"2026-03-24",15.371,13.78,14.351,-0.669,-4.45,172600,{"date":1385,"open":1386,"high":1387,"low":1386,"close":1388,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1388},"2026-03-23",14.39,16.865,15.02,0.564,3.9,181200,{"date":1393,"open":1394,"high":1395,"low":1396,"close":1397,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1397},"2026-03-20",14.56,15.294,12.85,14.456,-0.337,-2.28,111700,{"date":1402,"open":1403,"high":857,"low":1404,"close":1405,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1405},"2026-03-19",14.38,13.5,14.793,-0.437,-2.87,78300,{"date":1410,"open":1411,"high":1371,"low":1412,"close":1413,"change":1414,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1413},"2026-03-18",15.5,14.78,15.23,-0.457,-2.91,61100,{"date":1418,"open":1419,"high":1053,"low":1420,"close":1421,"change":1422,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1421},"2026-03-17",16.44,15.448,15.687,-1.503,-8.74,135600,{"date":1426,"open":1427,"high":1428,"low":1429,"close":847,"change":1430,"percent_change":1431,"volume":1432,"transactions":9,"vwap":847},"2026-03-16",16.62,17.5,16.19,2.324,15.63,170500,{"date":1434,"open":1435,"high":1436,"low":1394,"close":1437,"change":1438,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1437},"2026-03-13",15.59,16.836,14.866,0.145,0.98,142400,{"date":1442,"open":1443,"high":1444,"low":1445,"close":1446,"change":1447,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1446},"2026-03-12",14.4,14.9,13.25,14.721,-0.42,-2.77,96100,{"date":1451,"open":1452,"high":1453,"low":1452,"close":1454,"change":1455,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1454},"2026-03-11",13.42,15.559,15.141,2.501,19.79,228800,{"date":1459,"open":819,"high":1460,"low":1461,"close":1462,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1462},"2026-03-10",14.1,12.62,12.64,-0.499,-3.8,141200,{"date":1467,"open":1468,"high":1469,"low":1468,"close":1470,"change":1471,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1470},"2026-03-09",11.23,13.34,13.139,1.319,11.16,94800,{"date":1475,"open":1476,"high":848,"low":1477,"close":1478,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1478},"2026-03-06",13.01,11.81,11.82,-2.36,-16.64,134200,{"date":1483,"open":1484,"high":1485,"low":1486,"close":1487,"change":1407,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1487},"2026-03-05",15.26,15.49,13.12,14.18,-16.83,158200,{"date":1491,"open":396,"high":1492,"low":396,"close":846,"change":1493,"percent_change":1494,"volume":1495,"transactions":9,"vwap":846},"2026-03-04",17.28,3.46,25.46,97900,{"date":1497,"open":1498,"high":1499,"low":1500,"close":1501,"change":1502,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1501},"2026-03-03",14.16,14.69,12.69,13.59,-1.88,-12.15,69000,{"date":1506,"open":1507,"high":1061,"low":1379,"close":1508,"change":1509,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1508},"2026-03-02",13.859,15.47,0.324,2.14,63000,{"date":1513,"open":1514,"high":1515,"low":1516,"close":1517,"change":1518,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1517},"2026-02-27",16.43,16.8,14.15,15.146,-2.703,-15.14,110100,{"date":1522,"open":1523,"high":1524,"low":1427,"close":1525,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1525},"2026-02-26",17.62,18.64,17.849,0.112,0.63,75700,{"date":1530,"open":1531,"high":1067,"low":1532,"close":1533,"change":1534,"percent_change":833,"volume":1535,"transactions":9,"vwap":1533},"2026-02-25",19.87,17.4,17.737,-1.124,90100,{"date":1537,"open":1170,"high":1538,"low":1539,"close":1540,"change":1541,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1540},"2026-02-24",19.014999,15.52,18.861,2.443,14.88,153000,{"date":1545,"open":1546,"high":1547,"low":1546,"close":1548,"change":1549,"percent_change":1472,"volume":1550,"transactions":9,"vwap":1548},"2026-02-23",14.02,16.61,16.418,1.648,71900,{"date":1552,"open":1553,"high":1554,"low":1555,"close":1556,"change":1557,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1556},"2026-02-20",16.84,18.138,14.49,14.77,-2.642,-15.17,89000,{"date":1561,"open":1562,"high":1563,"low":1388,"close":1564,"change":1565,"percent_change":414,"volume":1566,"transactions":9,"vwap":1564},"2026-02-19",15.717,17.6,17.412,0.981,58200,{"date":1568,"open":1569,"high":1570,"low":1571,"close":1572,"change":1573,"percent_change":628,"volume":1574,"transactions":9,"vwap":1572},"2026-02-18",15.416,17.73,15.302,16.431,0.881,55400,{"date":1576,"open":1577,"high":1578,"low":1579,"close":1580,"change":1581,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1580},"2026-02-17",15.71,16.595,14.76,15.55,-1.069,-6.43,52600,{"date":1585,"open":1586,"high":1587,"low":1588,"close":1589,"change":1590,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1589},"2026-02-13",15.385,17.39,14.79,16.619,1.609,10.72,97000,{"date":1594,"open":1595,"high":1596,"low":1597,"close":1598,"change":1599,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1598},"2026-02-12",16.91,17.17,14.605,15.01,-2.094,-12.24,49200,{"date":1603,"open":1604,"high":1605,"low":1606,"close":1607,"change":1608,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1607},"2026-02-11",17.765,17.83,15.16,17.104,-0.307,-1.76,103500,{"date":1612,"open":1613,"high":953,"low":1614,"close":1615,"change":1616,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1615},"2026-02-10",19.65,17.38,17.411,-2.707,-13.46,46200,{"date":1620,"open":1621,"high":1622,"low":1621,"close":1623,"change":1624,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1623},"2026-02-09",15.72,20.95,20.118,3.349,19.97,72700,{"date":1628,"open":1580,"high":1629,"low":1630,"close":1631,"change":1632,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1631},"2026-02-06",18.49,12.86,16.769,1.479,9.67,217300,{"date":1636,"open":1637,"high":1638,"low":281,"close":1639,"change":1640,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1639},"2026-02-05",18.07,19.61,15.29,-4.453,-22.55,176300,{"date":1644,"open":1645,"high":1645,"low":1646,"close":1647,"change":1648,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1647},"2026-02-04",27.69,18.695,19.743,-10.411,-34.53,98700,{"date":1652,"open":1653,"high":1654,"low":1655,"close":1656,"change":1657,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1656},"2026-02-03",30.52,31.36,25.74,30.154,1.361,4.73,61400,{"date":1661,"open":1662,"high":1663,"low":1664,"close":1665,"change":1666,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1665},"2026-02-02",28.28,30.55,25.12,28.793,-0.957,-3.22,50000,{"date":1670,"open":1671,"high":1671,"low":1672,"close":1673,"change":1674,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1673},"2026-01-30",35.55,28.049999,29.75,-7.397,-19.91,75800,{"date":1678,"open":1679,"high":1679,"low":1680,"close":1681,"change":1682,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1681},"2026-01-29",39.75,33.27,37.147,-4.283,-10.34,69700,{"date":1686,"open":1687,"high":21,"low":1688,"close":1689,"change":1690,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1689},"2026-01-28",37.92,37.3,41.43,3.97,10.6,35400,{"date":1694,"open":1695,"high":1696,"low":1697,"close":1696,"change":1698,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1696},"2026-01-27",30.14,37.46,30.02,8.346,28.67,45000,{"date":1702,"open":1703,"high":1704,"low":1705,"close":1706,"change":1707,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1706},"2026-01-26",34.39,34.45,28.8,29.114,-5.153,-15.04,47000,{"date":1711,"open":1712,"high":1713,"low":1714,"close":1715,"change":1716,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1715},"2026-01-23",29.28,36,27.02,34.267,4.627,15.61,89700,{"date":1720,"open":1721,"high":1722,"low":1723,"close":1724,"change":1725,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1724},"2026-01-22",32.83,34.72,29.056,29.64,-1.163,-3.78,27700,{"date":1729,"open":1730,"high":1731,"low":1732,"close":1733,"change":1734,"percent_change":1448,"volume":1735,"transactions":9,"vwap":1733},"2026-01-21",33.97,34.792,25.52,30.803,-0.877,124000,{"date":1737,"open":1738,"high":1739,"low":1740,"close":1741,"change":1742,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1741},"2026-01-20",32.2,36.51,30.95,31.68,-4.361,-12.1,83700,{"date":1746,"open":1747,"high":1748,"low":1749,"close":1750,"change":1751,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1750},"2026-01-16",31.195,37.049999,29.92,36.041,6.519,22.08,68300,{"date":1755,"open":1756,"high":1757,"low":1758,"close":1759,"change":1760,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1759},"2026-01-15",30.94,32.19,28.01,29.522,-1.089,-3.56,22700,{"date":1764,"open":1120,"high":1765,"low":1766,"close":1767,"change":1768,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1767},"2026-01-14",31.41,28.36,30.611,-0.151,-0.49,41000,{"date":1772,"open":1773,"high":1774,"low":1775,"close":1774,"change":1776,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1774},"2026-01-13",28.11,30.762,27.48,2.914,10.46,57000,{"date":1780,"open":911,"high":1781,"low":1782,"close":1783,"change":1784,"percent_change":1785,"volume":1668,"transactions":9,"vwap":1783},"2026-01-12",28.93,23.59,27.848,4.418,18.86,{"date":1787,"open":1788,"high":1789,"low":1790,"close":1791,"change":494,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1791},"2026-01-09",23.84,27.43,23.4,23.43,1.47,35900,{"date":1795,"open":1796,"high":1797,"low":1798,"close":1799,"change":1800,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1799},"2026-01-08",20.62,24.515,20.54,23.09,1.812,8.52,32200,{"date":1804,"open":1805,"high":1806,"low":1085,"close":1807,"change":1808,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1807},"2026-01-07",22.7,24.094999,21.278,-2.253,-9.57,36100,{"date":1812,"open":1813,"high":1814,"low":1815,"close":1816,"change":1817,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1816},"2026-01-06",25.11,25.29,20.625,23.531,-2.472,-9.51,82000,{"date":1821,"open":1101,"high":1822,"low":1823,"close":1824,"change":1825,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1824},"2026-01-05",26.0079994,22.23,26.0030003,5.382,26.1,40500,{"date":1829,"open":1830,"high":928,"low":1051,"close":1831,"change":1832,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1831},"2026-01-02",17.577,20.621,4.109,24.88,18200,{"date":1836,"open":1837,"high":1838,"low":1170,"close":1838,"change":1839,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1838},"2025-12-31",16.3,16.512,-0.375,-2.22,3900,{"date":1843,"open":1844,"high":1845,"low":1846,"close":1846,"change":1847,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1846},"2025-12-30",17.81,17.93,16.887,-1.039,-5.8,18900,{"date":1851,"open":1258,"high":1852,"low":1853,"close":1854,"change":1855,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1854},"2025-12-29",20.53,17.63,17.926,-0.899,-4.78,7900,{"date":1859,"open":1860,"high":1861,"low":1862,"close":1863,"change":1864,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1863},"2025-12-26",20.52,20.56,18.25,18.825,-1.491,-7.34,26400,{"date":1868,"open":1869,"high":1870,"low":1871,"close":1872,"change":1873,"percent_change":754,"volume":1874,"transactions":9,"vwap":1872},"2025-12-24",20.14,21.27,19.69,20.316,-0.211,5900,{"date":1876,"open":1877,"high":1878,"low":1877,"close":1879,"change":1880,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1879},"2025-12-23",19.863,21.69,20.527,0.025,0.12,15600,{"date":1884,"open":1885,"high":1886,"low":1887,"close":1888,"change":1889,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1888},"2025-12-22",20.34,21.859,19.55,20.502,1.963,10.59,52400,{"date":1893,"open":1894,"high":1195,"low":1894,"close":1895,"change":1896,"percent_change":1074,"volume":1897,"transactions":9,"vwap":1895},"2025-12-19",16.64,18.539,3.475,32700,{"date":1899,"open":1900,"high":1901,"low":1902,"close":1903,"change":1904,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1903},"2025-12-18",15.255,15.91,14.57,15.064,1.608,11.95,21700,{"date":1908,"open":1909,"high":1909,"low":1285,"close":1910,"change":1911,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1910},"2025-12-17",16.46,13.456,-2.474,-15.53,32300,{"date":174,"open":1915,"high":1916,"low":1917,"close":1916,"change":1918,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1916},14.13,15.93,13.22,1.8,12.74,18500]