[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ONDG":3,"homepage-market-summary":26,"stock-historical-ONDG":169},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"ONDG","2026-10-06",{"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 ONDS 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},2.17,2.19,2.28,2.12,2.18,-0.01,-0.46,3451108.859263,17.396,1.8101,2030410.7458339185,2.3,184,{"status":27,"indices":28,"watchlist":71,"sectors":93,"benchmarks":149},"success",[29,37,44,51,58,64],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":11,"sparkline":35,"date":36},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0","2026-10-05",{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":11,"sparkline":43,"date":36},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":11,"sparkline":50,"date":36},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":11,"sparkline":57,"date":36},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":34,"is_up":11,"sparkline":63,"date":36},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":11,"sparkline":70,"date":36},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[72,79,86],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":11,"sparkline":78,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 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",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":11,"sparkline":92,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[94,99,104,110,115,120,125,129,134,139,144],{"name":95,"etf":96,"change":97,"price":98,"is_up":11},"Technology","XLK",0.53,202,{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Financials","XLF",0.24,54.01,{"name":105,"etf":106,"change":107,"price":108,"is_up":109},"Healthcare","XLV",-0.17,167.09,false,{"name":111,"etf":112,"change":113,"price":114,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":116,"etf":117,"change":118,"price":119,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":121,"etf":122,"change":123,"price":124,"is_up":11},"Energy","XLE",0.47,63.75,{"name":126,"etf":127,"change":42,"price":128,"is_up":11},"Industrials","XLI",171.58,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Materials","XLB",0.46,49.73,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Comm Services","XLC",0.04,111.65,[150,155,159,164],{"ticker":151,"name":152,"price":153,"change":154,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":156,"name":157,"price":158,"change":132,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":160,"name":161,"price":162,"change":163,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,0.48,{"ticker":165,"name":166,"price":167,"change":168,"is_up":109},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":25,"page":170,"page_size":171,"total_pages":170,"summary":172,"data":177},1,1000,{"period_high":21,"period_low":22,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":13,"start_date":176,"end_date":5},2030411,373595577.233441,-86.89,"2026-01-13",[178,181,189,200,209,219,230,241,251,262,271,282,292,301,309,317,326,334,343,350,358,366,374,381,389,399,408,419,430,440,449,459,468,477,487,497,507,518,528,539,549,559,569,578,586,594,604,615,625,633,643,654,663,671,679,686,693,701,710,720,729,738,745,752,757,762,770,777,782,791,799,805,811,818,826,834,838,846,853,862,871,878,885,894,902,911,920,929,938,947,955,962,970,977,985,994,1002,1010,1018,1027,1035,1042,1050,1059,1066,1074,1080,1085,1094,1102,1111,1118,1127,1135,1144,1153,1160,1167,1175,1183,1191,1200,1208,1216,1223,1231,1238,1244,1252,1260,1268,1275,1282,1290,1297,1303,1310,1317,1325,1334,1342,1351,1359,1366,1374,1382,1387,1394,1402,1409,1417,1424,1431,1440,1447,1454,1461,1467,1475,1481,1490,1497,1504,1511,1517,1526,1533,1540,1546,1554,1562,1570,1579,1588,1597,1606,1615,1624,1633,1641,1649,1658,1666,1674],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":18,"percent_change":19,"volume":20,"transactions":179,"vwap":180},2894,2.1908,{"date":36,"open":24,"high":182,"low":183,"close":17,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},2.325,2.15,0.1091,5.27,5317250.113089,4950,2.229,{"date":190,"open":191,"high":192,"low":193,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-10-02",2.09,2.1802,2.005,2.0709,0.0563,2.79,3173015.97287,3132,2.0945,{"date":201,"open":183,"high":202,"low":193,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-10-01",2.185,2.0146,-0.1119,-5.26,3162859.293364,3432,2.0852,{"date":210,"open":211,"high":212,"low":16,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-30",2.235,2.3499,2.1265,-0.1035,-4.64,3373443.556091,2715,2.2348,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-29",2.475,2.49,2.2191,2.23,-0.13,-5.51,4272614.255225,4188,2.3004,{"date":231,"open":232,"high":233,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-28",2.27,2.41,2.2037,2.36,0.0431,1.86,2815918.83507,2646,2.3149,{"date":242,"open":235,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-25",2.4601,2.29,2.3169,0.0069,0.3,5586927.006988,5188,2.3787,{"date":252,"open":253,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-24",2.1,2.3709,2.05,2.31,0.13,5.96,5689073.664912,5306,2.2489,{"date":263,"open":264,"high":265,"low":13,"close":17,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-23",2.395,2.54,-0.1993,-8.38,7286044.650378,6503,2.3684,{"date":272,"open":273,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-22",2.24,2.39,2.1811,2.3793,0.1943,8.89,5620839.157762,4002,2.2877,{"date":283,"open":284,"high":285,"low":286,"close":202,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-21",2.25,2.345,2.16,-0.005,-0.23,3877783.269326,3671,2.2405,{"date":293,"open":294,"high":294,"low":295,"close":14,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-18",2.26,2.0801,-0.0016,-0.07,2418283.547656,2831,2.1487,{"date":302,"open":284,"high":232,"low":183,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-17",2.1916,0.1016,4.86,3450913.344913,3449,2.2059,{"date":310,"open":253,"high":311,"low":312,"close":191,"change":18,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-16",2.1299,1.955,-0.48,2410336.3436,3038,2.0502,{"date":318,"open":319,"high":320,"low":321,"close":253,"change":322,"percent_change":102,"volume":323,"transactions":324,"vwap":325},"2026-09-15",2.07,2.21,2.0434,0.005,2824210.404486,2601,2.1324,{"date":327,"open":328,"high":273,"low":329,"close":330,"change":322,"percent_change":102,"volume":331,"transactions":332,"vwap":333},"2026-09-14",1.97,1.96,2.095,2810563.702412,3533,2.1323,{"date":335,"open":336,"high":183,"low":337,"close":191,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-11",2.13,2.085,-0.03,-1.42,2141856.60111,2020,2.1184,{"date":344,"open":345,"high":15,"low":345,"close":16,"change":338,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-10",2.06,-1.4,3828067.14523,3497,2.1757,{"date":351,"open":24,"high":352,"low":336,"close":183,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-09",2.3663,-0.21,-8.9,2793750.477536,2980,2.2588,{"date":359,"open":360,"high":361,"low":182,"close":235,"change":362,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-08",2.34,2.5,0,3086165.807317,3430,2.4013,{"date":367,"open":368,"high":274,"low":284,"close":235,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-04",2.35,0.01,0.43,2099888.021073,2972,2.3293,{"date":375,"open":233,"high":376,"low":24,"close":368,"change":18,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-03",2.55,-0.42,3791713.81379,4817,2.3951,{"date":382,"open":345,"high":235,"low":383,"close":235,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-02",2.02,0.33,16.26,3310038.197725,3760,2.2004,{"date":390,"open":284,"high":391,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-01",2.265,2,2.03,-0.38,-15.77,3497047.488255,4532,2.0935,{"date":400,"open":376,"high":401,"low":402,"close":233,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-08-31",2.58,2.4,-0.18,-6.95,1481609.998902,2643,2.4701,{"date":409,"open":410,"high":411,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-28",3.06,3.1599,2.5601,2.59,-0.62,-19.31,2913824.668774,5259,2.7276,{"date":420,"open":421,"high":422,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-27",2.915,3.26,2.9,3.21,0.4,14.23,2469352.833033,5461,3.0931,{"date":431,"open":432,"high":433,"low":434,"close":435,"change":436,"percent_change":346,"volume":437,"transactions":438,"vwap":439},"2026-08-26",2.73,2.86,2.66,2.81,-0.04,2796790.182664,3994,2.7723,{"date":441,"open":442,"high":442,"low":443,"close":444,"change":369,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-25",2.91,2.8,2.85,0.35,1846812.080356,2423,2.8514,{"date":450,"open":451,"high":452,"low":435,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-24",3,3.02,2.84,-0.36,-11.25,2312264.755021,3488,2.8926,{"date":460,"open":461,"high":462,"low":461,"close":463,"change":68,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-21",2.96,3.27,3.2,7.02,3093732.396045,4509,3.1582,{"date":469,"open":470,"high":470,"low":435,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-20",3.37,2.99,-0.37,-11.01,4052417.832583,6096,2.9791,{"date":478,"open":470,"high":479,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-19",3.43,3.155,3.36,-0.11,-3.17,2668406.927574,4321,3.3163,{"date":488,"open":489,"high":490,"low":491,"close":492,"change":369,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-18",3.12,3.67,3.11,3.47,0.29,4920992.834505,8254,3.4014,{"date":498,"open":499,"high":500,"low":501,"close":502,"change":107,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-17",3.505,3.535,3.085,3.46,-4.68,4500353.401577,7167,3.4144,{"date":508,"open":509,"high":510,"low":511,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-14",3.75,3.915,3.48,3.63,0.23,6.76,8338699.469588,17104,3.6771,{"date":519,"open":520,"high":521,"low":522,"close":520,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-13",3.4,3.93,3.28,-0.74,-17.87,11696760.319735,21997,3.7616,{"date":529,"open":530,"high":531,"low":532,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-12",4.27,4.28,4.02,4.14,0.05,1.22,6154491.34906,18648,4.1494,{"date":540,"open":541,"high":542,"low":543,"close":544,"change":445,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-11",3.79,4.0959,3.65,4.09,9.36,2261663.487049,6154,3.8797,{"date":550,"open":551,"high":552,"low":553,"close":554,"change":77,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-10",3.88,3.97,3.5399,3.74,3.89,3184525.400716,10016,3.7432,{"date":560,"open":561,"high":562,"low":563,"close":564,"change":247,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-07",3.49,3.61,3.19,3.6,9.09,4267236.779192,11922,3.4423,{"date":570,"open":424,"high":571,"low":572,"close":573,"change":482,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-06",3.6646,3.15,3.3,-3.23,2006674.345153,6019,3.4193,{"date":579,"open":580,"high":564,"low":581,"close":582,"change":369,"percent_change":493,"volume":583,"transactions":584,"vwap":585},"2026-08-05",3.54,3.31,3.41,2416608.740448,7504,3.435,{"date":587,"open":573,"high":588,"low":424,"close":520,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-04",3.57,0.3594,11.82,3841559.636397,10688,3.3567,{"date":595,"open":596,"high":597,"low":256,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-03",2.42,3.1,3.0406,0.5688,23.01,2499263.252413,6038,2.8291,{"date":605,"open":606,"high":607,"low":608,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-07-31",2.65,2.7,2.225,2.4718,-0.0761,-2.99,2137494.176993,4243,2.3931,{"date":616,"open":617,"high":618,"low":191,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-07-30",2.2,2.5799,2.5479,0.4779,23.09,2872327.236597,3434,2.3562,{"date":626,"open":196,"high":453,"low":627,"close":319,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-29",2.045,-0.7763,-27.27,2506877.572482,5336,2.4275,{"date":634,"open":432,"high":635,"low":636,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-28",2.8536,2.47,2.8463,-0.1237,-4.16,2207285.407263,4782,2.6616,{"date":644,"open":645,"high":646,"low":647,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-27",2.88,3.0672,2.675,2.97,0.16,5.69,3072018.318838,6877,2.8613,{"date":655,"open":442,"high":656,"low":657,"close":435,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-24",3.07,2.56,-0.09,-3.1,4988313.505818,6642,2.9064,{"date":664,"open":665,"high":489,"low":666,"close":423,"change":297,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-23",2.82,2.74,-2.36,3882169.55067,8138,2.9433,{"date":672,"open":443,"high":673,"low":674,"close":648,"change":102,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-22",3.35,2.76,8.79,6227458.171625,13889,3.0788,{"date":680,"open":15,"high":453,"low":15,"close":432,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-21",0.52,23.53,3432184.969391,7100,2.6275,{"date":687,"open":255,"high":15,"low":688,"close":320,"change":68,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-20",2.025,10.5,2064574.341187,3624,2.1758,{"date":694,"open":695,"high":336,"low":22,"close":392,"change":696,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-17",1.99,-0.0634,-3.07,1651823.605221,3295,1.9774,{"date":702,"open":320,"high":224,"low":703,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-16",2.01,2.0634,-0.28,-11.95,1180153.778975,2974,2.0978,{"date":711,"open":265,"high":712,"low":713,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":718,"vwap":719},"2026-07-15",2.67,2.14,2.3434,-0.2166,-8.46,1802512.711405,3685,2.3672,{"date":721,"open":722,"high":723,"low":244,"close":657,"change":724,"percent_change":725,"volume":726,"transactions":727,"vwap":728},"2026-07-14",2.33,2.6,0.2671,11.65,1706306.299265,3057,2.453,{"date":730,"open":402,"high":731,"low":273,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":736,"vwap":737},"2026-07-13",2.52,2.2929,-0.2171,-8.65,1590823.367485,2982,2.3619,{"date":739,"open":435,"high":453,"low":740,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":741},"2026-07-10",2.48,2.51,-0.3,-10.68,1529500,{"date":746,"open":747,"high":748,"low":712,"close":435,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":435},"2026-07-09",2.71,2.95,0.1,3.69,1984400,{"date":753,"open":376,"high":754,"low":741,"close":747,"change":257,"percent_change":755,"volume":756,"transactions":9,"vwap":747},"2026-07-08",2.755,5.04,1719700,{"date":758,"open":196,"high":759,"low":657,"close":401,"change":760,"percent_change":706,"volume":761,"transactions":9,"vwap":401},"2026-07-07",2.959,-0.35,2514700,{"date":763,"open":764,"high":765,"low":401,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":766},"2026-07-06",2.64,2.94,2.93,0.27,10.15,1894200,{"date":771,"open":410,"high":772,"low":773,"close":434,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":434},"2026-07-02",3.445,2.625,-0.41,-13.36,3179600,{"date":778,"open":424,"high":492,"low":471,"close":656,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":656},"2026-07-01",-0.26,-7.81,4339000,{"date":783,"open":784,"high":785,"low":786,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-06-30",3.5,3.62,3.13,3.33,0.17,5.38,3812500,{"date":792,"open":793,"high":794,"low":795,"close":796,"change":797,"percent_change":514,"volume":798,"transactions":9,"vwap":796},"2026-06-29",3.23,3.29,2.859,3.16,0.2,1623200,{"date":800,"open":666,"high":801,"low":666,"close":461,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":461},"2026-06-26",3.08,0.08,2.78,1227300,{"date":806,"open":491,"high":491,"low":807,"close":645,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":645},"2026-06-25",2.61,-0.08,-2.7,1299600,{"date":812,"open":813,"high":813,"low":814,"close":461,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":461},"2026-06-24",3.55,2.865,-0.66,-18.23,2151400,{"date":819,"open":820,"high":821,"low":822,"close":785,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":785},"2026-06-23",3.77,3.95,3.58,-0.31,-7.89,1285100,{"date":827,"open":828,"high":829,"low":830,"close":521,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":521},"2026-06-22",4.38,4.43,3.835,-0.34,-7.96,1655200,{"date":835,"open":828,"high":836,"low":552,"close":530,"change":749,"percent_change":402,"volume":837,"transactions":9,"vwap":530},"2026-06-18",4.42,2028600,{"date":839,"open":840,"high":841,"low":842,"close":843,"change":658,"percent_change":844,"volume":845,"transactions":9,"vwap":843},"2026-06-17",4.23,4.49,4.113,4.17,-2.11,1459400,{"date":847,"open":848,"high":849,"low":843,"close":850,"change":705,"percent_change":851,"volume":852,"transactions":9,"vwap":850},"2026-06-16",4.4,4.711,4.26,-6.17,1140100,{"date":854,"open":855,"high":856,"low":857,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-06-15",4.81,4.92,4.455,4.54,0.15,3.42,922300,{"date":863,"open":864,"high":865,"low":866,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-06-12",4.83,4.85,4.2,4.39,-0.47,-9.67,1614300,{"date":872,"open":873,"high":874,"low":875,"close":305,"change":132,"percent_change":876,"volume":877,"transactions":9,"vwap":305},"2026-06-11",4.385,4.91,4.32,10.45,864600,{"date":879,"open":880,"high":881,"low":882,"close":848,"change":705,"percent_change":883,"volume":884,"transactions":9,"vwap":848},"2026-06-10",4.6,5.02,4.35,-5.98,1277600,{"date":886,"open":887,"high":888,"low":889,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-06-09",5.45,5.49,4.06,4.68,-0.69,-12.85,2028400,{"date":895,"open":896,"high":896,"low":897,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-06-08",5.97,5.33,5.37,-0.15,-2.72,1706100,{"date":903,"open":904,"high":905,"low":906,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-06-05",6.73,7.03,5.4,5.52,-1.9,-25.61,1559300,{"date":912,"open":913,"high":914,"low":915,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-06-04",6.875,7.99,6.365,7.42,0.36,5.1,1433100,{"date":921,"open":922,"high":923,"low":924,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-06-03",8.985,9.04,6.935,7.06,-2.84,-28.69,2439900,{"date":930,"open":931,"high":932,"low":933,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-06-02",10.07,10.74,9.2,9.9,0.176,1.81,1709700,{"date":939,"open":940,"high":941,"low":942,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-06-01",9.4,10.36,8.8,9.724,0.314,3.34,1625300,{"date":948,"open":949,"high":950,"low":951,"close":952,"change":953,"percent_change":68,"volume":954,"transactions":9,"vwap":952},"2026-05-29",8.7,9.66,7.07,9.41,0.02,3776900,{"date":956,"open":957,"high":958,"low":464,"close":959,"change":645,"percent_change":960,"volume":961,"transactions":9,"vwap":959},"2026-05-28",7.34,10.081,9.39,44.24,4487300,{"date":963,"open":964,"high":965,"low":185,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-05-27",5.62,6.79,6.51,1.1,20.33,1539600,{"date":971,"open":874,"high":972,"low":874,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-05-26",5.873,5.41,0.72,15.35,1551000,{"date":978,"open":865,"high":979,"low":980,"close":981,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2026-05-22",5.165,4.66,4.69,-0.108,-2.25,1216700,{"date":986,"open":987,"high":988,"low":989,"close":990,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":990},"2026-05-21",4.89,5,4.57,4.798,-0.212,-4.23,1012900,{"date":995,"open":996,"high":997,"low":998,"close":999,"change":493,"percent_change":1000,"volume":1001,"transactions":9,"vwap":999},"2026-05-20",4.87,5.15,4.74,5.01,6.14,677200,{"date":1003,"open":1004,"high":907,"low":1005,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-05-19",5.44,4.58,4.72,-0.68,-12.59,1237600,{"date":1011,"open":1012,"high":1013,"low":1014,"close":906,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":906},"2026-05-18",6.41,6.55,5.08,-1.08,-16.67,1324900,{"date":1019,"open":1020,"high":1021,"low":1022,"close":1023,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1023},"2026-05-15",6.75,8.4,6.381,6.48,-0.76,-10.5,2348700,{"date":1028,"open":896,"high":1029,"low":1030,"close":1031,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1031},"2026-05-14",7.838,5.565,7.24,2.45,51.15,4231900,{"date":1036,"open":1037,"high":918,"low":1038,"close":1037,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1037},"2026-05-13",4.79,4.566,-0.2,-4.01,627500,{"date":1043,"open":997,"high":1044,"low":1045,"close":1046,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1046},"2026-05-12",5.31,4.7,4.99,-0.43,-7.93,789900,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1055,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1055},"2026-05-11",4.88,5.66,4.64,5.42,0.41,8.18,836100,{"date":1060,"open":1061,"high":755,"low":1062,"close":999,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":999},"2026-05-08",4.95,4.56,0.19,3.94,497500,{"date":1067,"open":1068,"high":1068,"low":1069,"close":1070,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1070},"2026-05-07",5.23,4.716,4.82,-0.53,-9.91,675200,{"date":1075,"open":1076,"high":1077,"low":988,"close":1078,"change":362,"percent_change":362,"volume":1079,"transactions":9,"vwap":1078},"2026-05-06",5.25,5.48,5.35,736200,{"date":1081,"open":1082,"high":1082,"low":997,"close":1078,"change":313,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1078},"2026-05-05",5.89,-8.23,934200,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1090,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1090},"2026-05-04",6.4,6.617,5.75,5.83,-0.73,-11.13,1112300,{"date":1095,"open":1096,"high":1097,"low":1098,"close":1099,"change":76,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1099},"2026-05-01",6.15,6.85,5.7,6.56,5.47,756100,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1107,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1107},"2026-04-30",5.58,6.355,5.372,6.22,0.609,10.85,510100,{"date":1112,"open":514,"high":1113,"low":888,"close":1114,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1114},"2026-04-29",6.8,5.611,-1.279,-18.56,946800,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1123,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1123},"2026-04-28",7.17,7.69,6.71,6.89,-0.65,-8.62,548800,{"date":1128,"open":1020,"high":1129,"low":1130,"close":1131,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1131},"2026-04-27",7.66,6.58,7.54,0.545,7.79,559000,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1140,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1140},"2026-04-24",7.16,7.3,6.44,6.995,-0.02,-0.29,532100,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1149,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1149},"2026-04-23",7.48,7.58,6.404,7.015,-0.765,-9.83,1199300,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1158,"change":767,"percent_change":564,"volume":1159,"transactions":9,"vwap":1158},"2026-04-22",8.045,8.49,7.46,7.78,1428900,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1165,"change":68,"percent_change":645,"volume":1166,"transactions":9,"vwap":1165},"2026-04-21",7.525,8.05,7.18,7.51,1226800,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1138,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1138},"2026-04-20",6.16,7.713,5.95,0.946,14.89,1439500,{"date":1176,"open":1097,"high":1177,"low":1178,"close":1179,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1179},"2026-04-17",7.05,6.091,6.354,-0.296,-4.45,1044500,{"date":1184,"open":1185,"high":1097,"low":1186,"close":1187,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1187},"2026-04-16",6.72,6.09,6.65,0.263,4.12,727700,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1196,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1196},"2026-04-15",5.82,6.42,5.63,6.387,0.714,12.59,954000,{"date":1201,"open":1186,"high":1202,"low":1203,"close":1204,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1204},"2026-04-14",6.21,5.56,5.673,-0.067,-1.17,544600,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1213,"change":1214,"percent_change":905,"volume":1215,"transactions":9,"vwap":1213},"2026-04-13",5.17,5.88,4.9,5.74,0.377,511900,{"date":1217,"open":1004,"high":1218,"low":1219,"close":1220,"change":1221,"percent_change":225,"volume":1222,"transactions":9,"vwap":1220},"2026-04-10",5.612,5.2,5.363,-0.007,247800,{"date":1224,"open":1225,"high":1226,"low":1227,"close":898,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":898},"2026-04-09",5.755,5.8,5.24,-0.4,-6.93,522300,{"date":1232,"open":1233,"high":1123,"low":1195,"close":1234,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1234},"2026-04-08",6.68,5.77,-0.078,-1.33,949900,{"date":1239,"open":1089,"high":1240,"low":887,"close":1241,"change":1242,"percent_change":454,"volume":1243,"transactions":9,"vwap":1241},"2026-04-07",6.04,5.848,-0.021,684700,{"date":1245,"open":1246,"high":1247,"low":1098,"close":1248,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1248},"2026-04-06",6.02,6.305,5.869,-0.081,-1.36,721000,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1171,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1171},"2026-04-02",4.73,5.99,4.67,0.889,17.57,875600,{"date":1261,"open":1262,"high":1263,"low":1264,"close":1265,"change":779,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1265},"2026-04-01",5.65,5.68,5.037,5.061,-4.89,1068200,{"date":1269,"open":1270,"high":1055,"low":829,"close":1271,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1271},"2026-03-31",4.61,5.321,0.991,22.89,1555800,{"date":1276,"open":997,"high":997,"low":1277,"close":1278,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1278},"2026-03-30",3.96,4.33,-0.823,-15.97,880300,{"date":1283,"open":1284,"high":1284,"low":1285,"close":1286,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1286},"2026-03-27",5.86,5.03,5.153,-0.807,-13.54,1368600,{"date":1291,"open":1292,"high":1293,"low":1089,"close":258,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":258},"2026-03-26",6.78,6.9,-1.2,-16.76,1279100,{"date":1298,"open":914,"high":1299,"low":925,"close":1137,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1137},"2026-03-25",8.32,-0.57,-7.37,1386200,{"date":1304,"open":1305,"high":1306,"low":916,"close":1307,"change":823,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1307},"2026-03-24",8.065,8.71,7.73,-3.86,1843400,{"date":1311,"open":1120,"high":1312,"low":1313,"close":1314,"change":967,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1314},"2026-03-23",8.1,6.764,8.04,15.85,2164300,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1322,"change":1323,"percent_change":1008,"volume":1324,"transactions":9,"vwap":1322},"2026-03-20",7.93,8.02,6.435,6.94,-1,1142500,{"date":1326,"open":1327,"high":1328,"low":1329,"close":1330,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1330},"2026-03-19",7.68,8.22,7,7.94,-0.104,-1.29,2325000,{"date":1335,"open":1336,"high":1337,"low":1314,"close":1338,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1338},"2026-03-18",8.88,9.35,8.044,-0.676,-7.75,1621900,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1347,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1347},"2026-03-17",7.75,9.019,7.44,8.72,1.04,13.54,3123100,{"date":1352,"open":1353,"high":1354,"low":1355,"close":1327,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1327},"2026-03-16",7.53,8.12,7.08,0.537,7.52,2989100,{"date":1360,"open":1353,"high":1361,"low":1329,"close":1362,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1362},"2026-03-13",8.3,7.143,-0.277,-3.73,1432000,{"date":1367,"open":1368,"high":1369,"low":1370,"close":916,"change":1371,"percent_change":1372,"volume":1373,"transactions":9,"vwap":916},"2026-03-12",6.97,8.07,6.7,0.68,10.09,2313800,{"date":1375,"open":1376,"high":1377,"low":1378,"close":1379,"change":779,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1379},"2026-03-11",7.01,7.71,6.28,6.74,-3.71,1805300,{"date":1383,"open":904,"high":1165,"low":1087,"close":1329,"change":1384,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1329},"2026-03-10",0.39,5.9,1447300,{"date":1388,"open":1389,"high":1329,"low":1390,"close":1391,"change":658,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1391},"2026-03-09",6.95,5.87,6.61,-1.34,2927000,{"date":1395,"open":1396,"high":1397,"low":1398,"close":1370,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1370},"2026-03-06",7.35,9.325,6.648,-1.01,-13.1,3674100,{"date":1403,"open":1404,"high":1405,"low":1406,"close":1377,"change":436,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1377},"2026-03-05",7.74,8.317,7.098,-0.52,2037900,{"date":1410,"open":1411,"high":1412,"low":1413,"close":1344,"change":1414,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1344},"2026-03-04",7.56,8.17,6.93,0.7,9.93,1421800,{"date":1418,"open":1354,"high":1419,"low":1420,"close":1177,"change":1421,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1177},"2026-03-03",8.5,6.67,-1.02,-12.64,1669900,{"date":1425,"open":1426,"high":1427,"low":1353,"close":1369,"change":1428,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1369},"2026-03-02",7.805,10.559,0.877,12.19,2997900,{"date":1432,"open":1433,"high":1434,"low":1435,"close":1436,"change":1437,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1436},"2026-02-27",7.2,7.352,6.559,7.193,-0.554,-7.15,974100,{"date":1441,"open":1442,"high":1443,"low":1444,"close":1445,"change":797,"percent_change":606,"volume":1446,"transactions":9,"vwap":1445},"2026-02-26",7.33,8.24,7.037,7.747,1079300,{"date":1448,"open":1369,"high":1449,"low":1165,"close":1450,"change":1451,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1450},"2026-02-25",8.48,7.547,-0.193,-2.49,946400,{"date":1455,"open":1456,"high":1457,"low":1087,"close":1404,"change":1458,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1404},"2026-02-24",7.14,7.8,0.32,4.31,652600,{"date":1462,"open":1463,"high":1464,"low":1389,"close":916,"change":797,"percent_change":1465,"volume":1466,"transactions":9,"vwap":916},"2026-02-23",6.96,7.92,2.77,503300,{"date":1468,"open":1469,"high":1470,"low":1177,"close":1471,"change":1472,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1471},"2026-02-20",9.1,9.743,7.22,-2.24,-23.68,1020000,{"date":1476,"open":1419,"high":1477,"low":1478,"close":1479,"change":163,"percent_change":1078,"volume":1480,"transactions":9,"vwap":1479},"2026-02-19",9.76,8.44,9.46,1142100,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1486,"change":1487,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1486},"2026-02-18",7.67,9.08,7.36,8.98,1.571,21.2,1085000,{"date":1491,"open":1492,"high":1457,"low":1193,"close":1493,"change":1494,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1493},"2026-02-17",6.36,7.409,0.975,15.15,620600,{"date":1498,"open":1012,"high":1123,"low":1499,"close":1500,"change":1501,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1500},"2026-02-13",5.81,6.434,0.394,6.52,665700,{"date":1505,"open":1506,"high":1506,"low":1507,"close":1240,"change":1508,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1240},"2026-02-12",6.35,5.625,-0.33,-5.18,491600,{"date":1512,"open":957,"high":957,"low":1390,"close":1513,"change":1514,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1513},"2026-02-11",6.37,-0.626,-8.95,556800,{"date":1518,"open":1519,"high":1520,"low":1521,"close":1522,"change":1523,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1522},"2026-02-10",7.65,8.13,6.86,6.996,-0.999,-12.5,474800,{"date":1527,"open":1120,"high":1478,"low":1528,"close":1529,"change":1530,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1529},"2026-02-09",7.09,7.995,0.965,13.73,888100,{"date":1534,"open":1535,"high":1536,"low":1100,"close":905,"change":1537,"percent_change":1538,"volume":1539,"transactions":9,"vwap":905},"2026-02-06",6.11,7.15,1.552,28.33,672500,{"date":1541,"open":1292,"high":464,"low":1044,"close":1542,"change":1543,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1542},"2026-02-05",5.478,-1.912,-25.87,794300,{"date":1547,"open":1548,"high":1549,"low":1506,"close":1550,"change":1551,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1550},"2026-02-04",10.31,10.33,7.39,-3.04,-29.15,623800,{"date":1555,"open":1556,"high":689,"low":1557,"close":1558,"change":1559,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1558},"2026-02-03",9.86,8.966,10.43,1.26,13.74,311000,{"date":1563,"open":1564,"high":1565,"low":1566,"close":1567,"change":1568,"percent_change":887,"volume":1569,"transactions":9,"vwap":1567},"2026-02-02",9.395,10,8.25,9.17,0.474,241700,{"date":1571,"open":1572,"high":1573,"low":1574,"close":1575,"change":1576,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1575},"2026-01-30",10.37,10.715,8.36,8.696,-1.782,-17.01,384000,{"date":1580,"open":1581,"high":1582,"low":1583,"close":1584,"change":1585,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1584},"2026-01-29",12.21,12.289,10.02,10.478,-1.936,-15.6,292500,{"date":1589,"open":1590,"high":1591,"low":1592,"close":1593,"change":1594,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1593},"2026-01-28",13.83,14,12.02,12.414,0.094,0.76,331500,{"date":1598,"open":1599,"high":1600,"low":1601,"close":1602,"change":1603,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1602},"2026-01-27",10.51,12.8,10.365,12.32,1.985,19.21,279900,{"date":1607,"open":1608,"high":1609,"low":1610,"close":1611,"change":1612,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1611},"2026-01-26",12.4,12.7,9.98,10.335,-2.113,-16.97,232400,{"date":1616,"open":1617,"high":1618,"low":1619,"close":1620,"change":1621,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1620},"2026-01-23",13.68,13.888,12,12.448,-0.92,-6.88,262600,{"date":1625,"open":1626,"high":1627,"low":1628,"close":1629,"change":1630,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1629},"2026-01-22",13.34,14.88,12.9,13.368,0.108,0.81,227000,{"date":1634,"open":1635,"high":1636,"low":1637,"close":1638,"change":1250,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1638},"2026-01-21",16.3,17.16,11.97,13.26,-9.3,485500,{"date":1642,"open":1619,"high":1643,"low":1644,"close":1645,"change":1646,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1645},"2026-01-20",16.819,11.86,14.62,2.064,16.44,364200,{"date":1650,"open":1651,"high":1652,"low":1653,"close":1654,"change":1655,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1654},"2026-01-16",15.5,17.08,12.5,12.556,-1.508,-10.72,359100,{"date":1659,"open":1660,"high":1661,"low":1662,"close":1662,"change":1663,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1662},"2026-01-15",15.86,16.831,14.064,-1.797,-11.33,133500,{"date":1667,"open":1668,"high":1668,"low":1669,"close":1670,"change":1671,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1670},"2026-01-14",16.08,14.311,15.861,-0.693,-4.19,192000,{"date":176,"open":1675,"high":21,"low":1676,"close":1677,"change":1678,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1677},15.66,14.74,16.554,0.894,5.71,128000]