[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ONDU":3,"homepage-market-summary":26,"stock-historical-ONDU":169},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"ONDU","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},"Tradr 2X Long ONDS Daily ETF","Cboe BZX",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},14.3206,14.355,14.54,13.753272,14.04,0.2806,2,8289.648555,29.78,3.975,116004.00511665762,40.1,184,{"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},116004,21344736.941465,-48.35,"2026-01-13",[178,181,190,201,211,221,231,242,252,262,272,282,293,302,312,322,333,343,353,361,371,381,391,400,408,418,428,439,450,460,468,479,487,497,508,518,529,540,551,561,571,581,592,601,609,619,630,639,648,657,666,676,685,693,704,714,720,729,737,747,757,768,776,784,792,801,809,818,826,835,844,851,857,864,871,880,889,896,904,913,922,931,939,947,955,964,973,981,988,994,1002,1010,1019,1028,1036,1044,1053,1059,1067,1076,1084,1087,1095,1101,1109,1116,1124,1131,1139,1148,1157,1165,1173,1181,1189,1198,1204,1212,1221,1228,1237,1244,1253,1261,1270,1276,1282,1290,1297,1304,1309,1316,1323,1330,1336,1343,1352,1359,1368,1377,1385,1393,1399,1405,1413,1422,1430,1438,1447,1456,1464,1471,1478,1485,1493,1499,1505,1511,1519,1526,1533,1539,1545,1552,1560,1566,1572,1581,1590,1597,1604,1612,1619,1628,1637,1646,1655,1663,1670,1679,1688,1695,1703,1711],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":18,"percent_change":19,"volume":20,"transactions":179,"vwap":180},117,14.1823,{"date":36,"open":182,"high":183,"low":184,"close":17,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},14.51,14.7576,13.96,0.68,5.09,14171.434696,215,14.2211,{"date":191,"open":192,"high":193,"low":194,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-10-02",13.26,14.12,13,13.36,0.37,2.85,16591.630139,176,13.7282,{"date":202,"open":203,"high":204,"low":205,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-10-01",13.2506,13.8,12.99,-0.7543,-5.49,11900.141416,156,13.3102,{"date":212,"open":213,"high":214,"low":215,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-30",14.73,14.86,13.7443,-0.6257,-4.35,11638.132533,126,14.3228,{"date":222,"open":223,"high":223,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-29",15.705,14.3,14.37,-0.7145,-4.74,15516.330669,121,14.6673,{"date":232,"open":233,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-28",14.45,15.43,14.345,15.0845,0.1645,1.1,12251.670586,152,14.7612,{"date":243,"open":244,"high":245,"low":246,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-25",15.21,15.81,14.92,0.02,0.13,22282.263769,194,15.4018,{"date":253,"open":254,"high":255,"low":256,"close":257,"change":118,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-24",13.75,15.04,13.24,14.9,6.43,19842.937566,272,14.3815,{"date":263,"open":264,"high":265,"low":266,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-23",15.23,16.0499,14,-1.44,-9.33,49945.124777,395,15.069,{"date":273,"open":274,"high":275,"low":276,"close":275,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-22",14.36,15.44,14.11,1.36,9.66,30002.520591,439,14.8223,{"date":283,"open":284,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-21",14.5848,15.0784,13.9204,14.08,-0.08,-0.56,24272.604889,405,14.3164,{"date":294,"open":295,"high":295,"low":296,"close":297,"change":147,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-18",14.2,13.5596,14.16,0.28,14451.163915,251,13.8648,{"date":303,"open":304,"high":305,"low":306,"close":193,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-17",14.48,14.6004,13.84,0.64,4.75,15590.355724,244,14.1432,{"date":313,"open":314,"high":315,"low":316,"close":317,"change":288,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-16",13.4,13.52,12.6,13.48,-0.59,28686.015532,587,13.1028,{"date":323,"open":324,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-15",13.32,14.24,13.2,13.56,0.12,0.89,20383.697764,489,13.6872,{"date":334,"open":335,"high":336,"low":335,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-14",12.694,14.3604,13.44,-0.1,-0.74,27463.204006,432,13.876,{"date":344,"open":345,"high":346,"low":337,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-11",13.6,13.8692,13.54,-0.06,-0.44,5938.989927,183,13.6508,{"date":354,"open":324,"high":355,"low":324,"close":345,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-10",14.68,-0.2,-1.45,31748.961348,351,14.1288,{"date":362,"open":363,"high":364,"low":365,"close":204,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-09",14.9676,15.16,13.68,-1.4,-9.21,29958.358036,431,14.6712,{"date":372,"open":373,"high":374,"low":375,"close":376,"change":377,"percent_change":97,"volume":378,"transactions":379,"vwap":380},"2026-09-08",15.08,16.1,14.96,15.2,0.08,28469.911573,511,15.4772,{"date":382,"open":383,"high":384,"low":385,"close":383,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-04",15.12,15.28,14.58,-0.04,-0.26,50253.737544,454,14.9136,{"date":392,"open":393,"high":394,"low":395,"close":364,"change":396,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-03",15.64,16.36,14.82,0,54623.554807,738,15.4216,{"date":401,"open":402,"high":364,"low":402,"close":364,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-02",13.12,2.14,16.44,39427.661833,547,14.1976,{"date":409,"open":410,"high":410,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-09-01",14.72,12.94,13.02,-2.46,-15.89,32790.399556,487,13.5348,{"date":419,"open":420,"high":421,"low":422,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-31",16.3,16.4508,15.48,-1.16,-6.97,22412.267573,335,16.134,{"date":429,"open":430,"high":431,"low":432,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-28",19.72,20.2,16.5204,16.64,-3.92,-19.07,32635.064037,613,17.9988,{"date":440,"open":441,"high":442,"low":443,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-27",19.16,20.92,18.8,20.56,2.4,13.22,32087.594395,648,20.188,{"date":451,"open":452,"high":453,"low":454,"close":452,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-26",18.16,18.32,17.12,-0.16,-0.87,15163.003676,318,17.8032,{"date":461,"open":462,"high":462,"low":463,"close":453,"change":377,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-25",18.72,17.96,0.44,8698.427036,191,18.4172,{"date":469,"open":470,"high":471,"low":472,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-24",19.52,19.64,18.2,18.24,-2.32,-11.28,20812.067537,352,18.6872,{"date":480,"open":481,"high":482,"low":481,"close":444,"change":277,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-21",19.36,21,7.08,55023.377548,644,20.4104,{"date":488,"open":489,"high":489,"low":490,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-20",21.2,18.08,19.2,-2.52,-11.6,32967.332068,647,19.0848,{"date":498,"open":499,"high":500,"low":501,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-19",21.64,21.96,20.32,21.72,-0.64,-2.86,32641.15306,539,21.4596,{"date":509,"open":510,"high":511,"low":510,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-18",19.96,23.64,22.36,0.16,0.72,49654.672411,942,21.864,{"date":519,"open":520,"high":521,"low":522,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-17",22.48,22.72,19.8,22.2,-1,-4.31,78235.198134,967,21.942,{"date":530,"open":531,"high":532,"low":533,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-14",24.4,25.2,22.46,23.2,1.4,6.42,80492.277939,1417,23.7016,{"date":541,"open":542,"high":543,"low":544,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-13",22.32,25.32,21.3132,21.8,-4.84,-18.17,127280.420833,2142,24.1648,{"date":552,"open":553,"high":554,"low":555,"close":556,"change":557,"percent_change":69,"volume":558,"transactions":559,"vwap":560},"2026-08-12",27.3,27.4,25.84,26.64,0.36,54683.469807,1105,26.672,{"date":562,"open":563,"high":564,"low":565,"close":564,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-11",24.68,26.28,23.68,2.24,9.32,40041.251061,733,24.8216,{"date":572,"open":573,"high":574,"low":575,"close":576,"change":170,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-10",25.04,25.52,22.84,24.04,4.34,32956.141336,976,24.1496,{"date":582,"open":583,"high":584,"low":585,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-07",22.44,23.12,20.76,23.04,1.76,8.27,18991.503503,398,22.3016,{"date":593,"open":594,"high":595,"low":501,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":389,"vwap":600},"2026-08-06",20.64,23.4,21.28,-0.76,-3.45,26707.938363,21.6708,{"date":602,"open":603,"high":584,"low":596,"close":604,"change":513,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-08-05",22.64,22.04,0.73,35879.701576,659,22.122,{"date":610,"open":611,"high":612,"low":613,"close":614,"change":445,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-08-04",21.08,22.88,20.7,21.88,12.32,49371.853957,857,21.452,{"date":620,"open":621,"high":622,"low":623,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-08-03",15.74,19.88,15.68,19.48,3.64,22.98,32105.468053,721,18.1576,{"date":631,"open":632,"high":633,"low":274,"close":634,"change":635,"percent_change":413,"volume":636,"transactions":637,"vwap":638},"2026-07-31",16.88,17.32,15.84,-0.4,25996.649815,548,15.6544,{"date":640,"open":287,"high":641,"low":315,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-30",16.56,16.24,2.92,21.92,42051.70036,829,14.9252,{"date":649,"open":650,"high":651,"low":402,"close":324,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-29",17.76,17.8,-5,-27.29,20248.203602,461,15.2208,{"date":658,"open":659,"high":660,"low":661,"close":453,"change":662,"percent_change":663,"volume":664,"transactions":291,"vwap":665},"2026-07-28",17.72,18.4,15.93,-0.68,-3.58,25893.454403,17.26,{"date":667,"open":668,"high":669,"low":670,"close":671,"change":672,"percent_change":186,"volume":673,"transactions":674,"vwap":675},"2026-07-27",18.56,19.56,17.28,19,0.92,21580.022131,457,18.5092,{"date":677,"open":678,"high":679,"low":641,"close":490,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-24",18.52,19.44,-0.48,-2.59,24002.27176,465,18.2876,{"date":686,"open":687,"high":688,"low":689,"close":668,"change":680,"percent_change":492,"volume":690,"transactions":691,"vwap":692},"2026-07-23",18.68,19.92,17.6,31607.017933,747,18.766,{"date":694,"open":695,"high":696,"low":697,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-22",18.04,21.48,17.88,19.04,1.68,9.68,65731.458705,1092,19.4476,{"date":705,"open":706,"high":472,"low":707,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-21",14.64,14.6,17.36,3.16,22.25,37231.810384,799,17.0296,{"date":715,"open":314,"high":355,"low":314,"close":295,"change":277,"percent_change":716,"volume":717,"transactions":718,"vwap":719},"2026-07-20",10.59,29803.936894,354,13.9456,{"date":721,"open":722,"high":345,"low":723,"close":724,"change":680,"percent_change":725,"volume":726,"transactions":727,"vwap":728},"2026-07-17",12.68,11.68,12.84,-3.6,15860.746225,332,12.7896,{"date":730,"open":274,"high":274,"low":731,"close":324,"change":732,"percent_change":733,"volume":734,"transactions":735,"vwap":736},"2026-07-16",12.96,-1.72,-11.44,39995.328163,409,13.334,{"date":738,"open":739,"high":740,"low":741,"close":255,"change":742,"percent_change":743,"volume":744,"transactions":745,"vwap":746},"2026-07-15",16.4,17.1572,13.88,-1.32,-8.07,35011.392412,684,15.1528,{"date":748,"open":749,"high":750,"low":751,"close":394,"change":752,"percent_change":753,"volume":754,"transactions":755,"vwap":756},"2026-07-14",14.9968,16.76,14.6796,1.48,9.95,43813.542529,424,15.5252,{"date":758,"open":759,"high":760,"low":761,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":766,"vwap":767},"2026-07-13",15.4,16.2396,14.42,14.88,10.83,267.41,55878.770495,642,15.0412,{"date":769,"open":770,"high":771,"low":22,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-07-10",4.48,4.49,4.05,-0.47,-10.4,139100,{"date":777,"open":778,"high":779,"low":780,"close":781,"change":513,"percent_change":782,"volume":783,"transactions":9,"vwap":781},"2026-07-09",4.35,4.74,4.33,4.52,3.67,111400,{"date":785,"open":786,"high":787,"low":786,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-07-08",4.06,4.39,4.36,0.215,5.19,82900,{"date":793,"open":794,"high":795,"low":796,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-07-07",4.54,4.73,4.12,4.145,-0.565,-12,99700,{"date":802,"open":803,"high":795,"low":804,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-07-06",4.32,4.2,4.71,0.45,10.56,115900,{"date":810,"open":811,"high":812,"low":813,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-07-02",4.92,5.51,4.23,4.26,-0.66,-13.41,134700,{"date":819,"open":820,"high":821,"low":822,"close":811,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":811},"2026-07-01",5.1,5.53,4.81,-0.42,-7.87,143000,{"date":827,"open":828,"high":829,"low":830,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-06-30",5.61,5.79,5.02,5.34,0.27,5.33,289500,{"date":836,"open":837,"high":838,"low":839,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-06-29",5.16,5.27,4.6,5.07,0.33,6.96,154900,{"date":845,"open":846,"high":847,"low":846,"close":779,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":779},"2026-06-26",4.4,4.94,0.09,1.94,113800,{"date":852,"open":853,"high":853,"low":854,"close":855,"change":396,"percent_change":396,"volume":856,"transactions":9,"vwap":855},"2026-06-25",4.96,4.19,4.65,289600,{"date":858,"open":859,"high":859,"low":860,"close":855,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":855},"2026-06-24",5.75,4.58,-1.17,-20.1,213000,{"date":865,"open":866,"high":867,"low":859,"close":868,"change":680,"percent_change":869,"volume":870,"transactions":9,"vwap":868},"2026-06-23",5.92,6.32,5.82,-7.62,123800,{"date":872,"open":873,"high":874,"low":875,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-06-22",7.02,7.12,6.13,6.3,-0.63,-9.09,258000,{"date":881,"open":882,"high":883,"low":884,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-06-18",7.05,7.09,6.41,6.93,0.2,2.97,138000,{"date":890,"open":842,"high":891,"low":892,"close":893,"change":338,"percent_change":894,"volume":895,"transactions":9,"vwap":893},"2026-06-17",7.238,6.615,6.73,-1.46,164500,{"date":897,"open":898,"high":899,"low":900,"close":901,"change":773,"percent_change":902,"volume":903,"transactions":9,"vwap":901},"2026-06-16",7.07,7.57,6.725,6.83,-6.44,132200,{"date":905,"open":906,"high":907,"low":908,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-06-15",7.73,7.873,7.15,7.3,0.26,3.69,105100,{"date":914,"open":915,"high":916,"low":917,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-06-12",7.76,7.79,6.765,7.04,-0.77,-9.86,233200,{"date":923,"open":924,"high":925,"low":926,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-06-11",7.01,7.85,6.95,7.81,0.77,10.94,128200,{"date":932,"open":933,"high":934,"low":935,"close":918,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":918},"2026-06-10",7.64,8.01,7,-0.5,-6.63,107200,{"date":940,"open":941,"high":941,"low":942,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-06-09",8.76,6.56,7.54,-1.1,-12.73,440600,{"date":948,"open":949,"high":949,"low":950,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-06-08",9.64,8.59,8.64,-0.28,-3.14,183500,{"date":956,"open":957,"high":958,"low":959,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-06-05",10.98,11.26,8.72,8.92,-3.07,-25.6,213800,{"date":965,"open":966,"high":967,"low":968,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-06-04",10.91,12.8,10.19,11.99,0.65,5.73,142700,{"date":974,"open":975,"high":975,"low":976,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-06-03",14.41,11.14,11.34,-4.47,-28.27,319900,{"date":982,"open":983,"high":984,"low":985,"close":245,"change":513,"percent_change":986,"volume":987,"transactions":9,"vwap":245},"2026-06-02",16.15,17.17,14.865,1.02,169800,{"date":989,"open":990,"high":641,"low":295,"close":991,"change":97,"percent_change":992,"volume":993,"transactions":9,"vwap":991},"2026-06-01",15.18,15.65,3.51,159700,{"date":995,"open":996,"high":997,"low":998,"close":383,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":383},"2026-05-29",14.06,15.49,11.416,-0.01,-0.07,568900,{"date":1003,"open":1004,"high":983,"low":1005,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-05-28",11.67,11.288,15.13,4.77,46.04,657100,{"date":1011,"open":1012,"high":1013,"low":1014,"close":1015,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},"2026-05-27",9.09,10.874,8.5,10.36,1.75,20.33,260600,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-05-26",7.95,9.391,7.915,8.61,1.16,15.57,258200,{"date":1029,"open":1030,"high":1031,"low":1032,"close":1032,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1032},"2026-05-22",7.75,8.28,7.45,-0.25,-3.25,126600,{"date":1037,"open":1038,"high":1021,"low":1039,"close":1040,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1040},"2026-05-21",7.87,7.35,7.7,-0.34,-4.23,183200,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1049,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-05-20",7.86,8.26,7.6,8.04,0.41,5.37,123100,{"date":1054,"open":959,"high":959,"low":909,"close":1055,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1055},"2026-05-19",7.63,-0.99,-11.48,182400,{"date":1060,"open":1061,"high":1061,"low":1062,"close":1063,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1063},"2026-05-18",10.5,8.15,8.62,-1.87,-17.83,197500,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1072,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1072},"2026-05-15",11,13.5,10.38,10.49,-1.14,-9.8,288300,{"date":1077,"open":949,"high":1078,"low":1079,"close":1080,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1080},"2026-05-14",12.57,8.98,11.63,3.93,51.04,711400,{"date":1085,"open":927,"high":1062,"low":1039,"close":1040,"change":1033,"percent_change":953,"volume":1086,"transactions":9,"vwap":1040},"2026-05-13",183700,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1021,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1021},"2026-05-12",8.35,8.48,7.55,-0.67,-7.77,105500,{"date":1096,"open":927,"high":1097,"low":1098,"close":1063,"change":1099,"percent_change":483,"volume":1100,"transactions":9,"vwap":1063},"2026-05-11",9,7.465,0.57,129200,{"date":1102,"open":1040,"high":1103,"low":1104,"close":1105,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1105},"2026-05-08",8.058,7.345,8.05,0.29,3.74,70400,{"date":1110,"open":1111,"high":1111,"low":1112,"close":915,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":915},"2026-05-07",8.4,7.59,-0.84,-9.77,65500,{"date":1117,"open":1014,"high":1118,"low":1119,"close":1120,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1120},"2026-05-06",8.74,7.952,8.6,0.07,0.82,30700,{"date":1125,"open":1126,"high":1126,"low":1031,"close":1127,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1127},"2026-05-05",9.49,8.53,-0.78,-8.38,40800,{"date":1132,"open":1133,"high":1061,"low":1134,"close":1135,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1135},"2026-05-04",10.31,9.25,9.31,-1.15,-10.99,65700,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1144,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1144},"2026-05-01",9.91,10.9,9.5,10.46,0.59,5.98,35400,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1153,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1153},"2026-04-30",8.91,10.2,8.654,9.87,0.899,10.02,51000,{"date":1158,"open":1159,"high":1159,"low":1160,"close":1161,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1161},"2026-04-29",11.12,8.744,8.971,-2.069,-18.74,71100,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1170,"change":524,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1170},"2026-04-28",11.47,12.31,10.84,11.04,-8.31,49600,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1178,"change":1179,"percent_change":1055,"volume":1180,"transactions":9,"vwap":1178},"2026-04-27",10.93,12.282,10.57,12.04,0.854,42600,{"date":1182,"open":1183,"high":1184,"low":1133,"close":1185,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1185},"2026-04-24",11.54,11.64,11.186,-0.214,-1.88,110800,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1194,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1194},"2026-04-23",11.94,12.075,10.3,11.4,-1.13,-9.02,77400,{"date":1199,"open":967,"high":1070,"low":1200,"close":1201,"change":123,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1201},"2026-04-22",11.9,12.53,3.9,179200,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1209,"change":464,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1209},"2026-04-21",12.1,12.87,11.6,12.06,3.79,115100,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1217,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1217},"2026-04-20",9.83,12.37,9.54,11.62,1.43,14.03,130700,{"date":1222,"open":1223,"high":1224,"low":1225,"close":968,"change":773,"percent_change":1226,"volume":1227,"transactions":9,"vwap":968},"2026-04-17",11.08,11.24,9.75,-4.41,56900,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1233,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1233},"2026-04-16",10.7,11.01,9.86,10.66,0.39,3.8,65200,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1240,"change":113,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1240},"2026-04-15",9.34,10.27,9.06,13.23,60200,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1249,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1249},"2026-04-14",9.7,9.89,8.9,9.07,-0.12,-1.31,31900,{"date":1254,"open":1111,"high":1255,"low":1256,"close":1257,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1257},"2026-04-13",9.43,7.812,9.19,0.61,7.11,90700,{"date":1262,"open":1263,"high":1264,"low":1265,"close":1266,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1266},"2026-04-10",8.87,8.97,8.42,8.58,-0.05,-0.58,68300,{"date":1271,"open":1272,"high":1272,"low":1111,"close":1273,"change":1268,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1273},"2026-04-09",9.27,8.63,-6.3,144300,{"date":1277,"open":1278,"high":1069,"low":1241,"close":1279,"change":455,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1279},"2026-04-08",10.73,9.21,-1.71,148000,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1287,"change":1121,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1287},"2026-04-07",9.23,9.6,8.795,9.37,0.75,41500,{"date":1291,"open":949,"high":1292,"low":1293,"close":1294,"change":1295,"percent_change":492,"volume":1296,"transactions":9,"vwap":1294},"2026-04-06",10.05,9.16,9.3,-0.24,200800,{"date":1298,"open":1299,"high":1300,"low":1299,"close":1216,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1216},"2026-04-02",7.48,9.56,1.5,18.66,78900,{"date":1305,"open":1306,"high":1249,"low":1049,"close":1049,"change":680,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1049},"2026-04-01",9.04,-5.63,115400,{"date":1310,"open":943,"high":1311,"low":1259,"close":1312,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1312},"2026-03-31",8.69,8.52,1.52,21.71,103500,{"date":1317,"open":1318,"high":1318,"low":1319,"close":935,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":935},"2026-03-30",8.31,6.316,-1.26,-15.25,143400,{"date":1324,"open":1325,"high":1135,"low":1326,"close":1047,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1047},"2026-03-27",9.29,8.095,-1.083,-11.59,72300,{"date":1331,"open":929,"high":1069,"low":1239,"close":1332,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1332},"2026-03-26",9.343,-2.107,-18.4,58700,{"date":1337,"open":1338,"high":1242,"low":1194,"close":1339,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1339},"2026-03-25",12.82,11.45,-0.91,-7.36,124100,{"date":1344,"open":1345,"high":1346,"low":1347,"close":1348,"change":1349,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1348},"2026-03-24",12.81,13.937,11.888,12.36,-0.38,-2.98,241300,{"date":1353,"open":1183,"high":194,"low":1354,"close":1355,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1355},"2026-03-23",10.823,12.74,1.609,14.46,159800,{"date":1360,"open":1361,"high":1362,"low":1363,"close":1364,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1364},"2026-03-20",12.23,12.427,10.318,11.131,-1.559,-12.29,61800,{"date":1369,"open":1370,"high":1371,"low":1372,"close":1373,"change":1374,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1373},"2026-03-19",12.42,13.04,11.29,12.69,-0.23,-1.78,134900,{"date":1378,"open":1379,"high":1380,"low":1381,"close":1381,"change":1382,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1381},"2026-03-18",14.25,15.02,12.92,-1.09,-7.78,214700,{"date":1386,"open":1387,"high":1388,"low":1200,"close":1389,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1389},"2026-03-17",12.24,14.28,14.01,1.82,14.93,215800,{"date":1394,"open":1395,"high":194,"low":1194,"close":1396,"change":1397,"percent_change":885,"volume":1398,"transactions":9,"vwap":1396},"2026-03-16",11.95,12.19,0.79,134300,{"date":1400,"open":1206,"high":446,"low":1401,"close":1194,"change":1402,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1194},"2026-03-13",11.2,-0.498,-4.19,242400,{"date":1406,"open":1407,"high":1381,"low":1408,"close":1409,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1409},"2026-03-12",11.36,10.765,11.898,1.128,10.47,257900,{"date":1414,"open":1415,"high":1416,"low":1417,"close":1418,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1418},"2026-03-11",11.55,12.231,10.089,10.77,-0.43,-3.84,189500,{"date":1423,"open":1424,"high":1425,"low":1426,"close":1401,"change":1427,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1401},"2026-03-10",10.69,12.02,10.23,0.652,6.18,124800,{"date":1431,"open":1432,"high":1432,"low":1433,"close":1434,"change":1435,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1434},"2026-03-09",11.18,9.42,10.548,-0.312,-2.87,265000,{"date":1439,"open":1440,"high":1441,"low":1442,"close":1443,"change":1444,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1443},"2026-03-06",11.75,15,10.71,10.86,-1.52,-12.28,384500,{"date":1448,"open":1449,"high":1450,"low":1451,"close":1452,"change":1453,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1452},"2026-03-05",12.35,13.29,11.39,12.38,-0.09,-0.72,137700,{"date":1457,"open":1458,"high":1459,"low":1432,"close":1460,"change":1461,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1460},"2026-03-04",12.05,13.03,12.47,1.13,9.96,206600,{"date":1465,"open":1466,"high":1467,"low":1468,"close":977,"change":1469,"percent_change":1470,"volume":1275,"transactions":9,"vwap":977},"2026-03-03",13.1,13.66,10.8,-1.64,-12.63,{"date":1472,"open":1473,"high":632,"low":1168,"close":1474,"change":1475,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1474},"2026-03-02",12.39,12.98,1.34,11.51,222400,{"date":1479,"open":1480,"high":1481,"low":1482,"close":1184,"change":597,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1184},"2026-02-27",11.59,11.73,10.6,-6.13,51900,{"date":1486,"open":1487,"high":1488,"low":1489,"close":1490,"change":102,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1490},"2026-02-26",11.8,13.25,11.46,12.4,1.97,67000,{"date":1494,"open":731,"high":345,"low":1495,"close":1496,"change":387,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1496},"2026-02-25",12.039,12.16,-2.09,71500,{"date":1500,"open":1167,"high":1370,"low":1501,"close":1370,"change":1502,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1370},"2026-02-24",10.325,0.56,4.72,114300,{"date":1506,"open":977,"high":1507,"low":1372,"close":1508,"change":1509,"percent_change":19,"volume":1510,"transactions":9,"vwap":1508},"2026-02-23",12.7,11.86,0.233,76300,{"date":1512,"open":1513,"high":1514,"low":1489,"close":1515,"change":1516,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1515},"2026-02-20",14.55,15.58,11.627,-3.563,-23.46,165500,{"date":1520,"open":254,"high":1521,"low":365,"close":1522,"change":1523,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1522},"2026-02-19",15.668,15.19,0.78,5.41,248100,{"date":1527,"open":1528,"high":1529,"low":969,"close":975,"change":1530,"percent_change":1531,"volume":1532,"transactions":9,"vwap":975},"2026-02-18",12.45,14.61,2.47,20.69,184900,{"date":1534,"open":1426,"high":1535,"low":1255,"close":1191,"change":1536,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1191},"2026-02-17",12.58,1.54,14.81,95700,{"date":1540,"open":1193,"high":1541,"low":1255,"close":1542,"change":1543,"percent_change":1259,"volume":1544,"transactions":9,"vwap":1542},"2026-02-13",11.19,10.4,0.69,65800,{"date":1546,"open":968,"high":968,"low":1547,"close":1548,"change":1549,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1548},"2026-02-12",9.2,9.71,-0.61,-5.91,41400,{"date":1553,"open":1554,"high":1554,"low":1555,"close":1556,"change":1557,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1556},"2026-02-11",11.76,9.59,10.32,-1.06,-9.31,63400,{"date":1561,"open":1370,"high":326,"low":1372,"close":1562,"change":1563,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1562},"2026-02-10",11.38,-1.67,-12.8,116200,{"date":1567,"open":1568,"high":254,"low":1415,"close":1569,"change":1570,"percent_change":365,"volume":1571,"transactions":9,"vwap":1569},"2026-02-09",11.74,13.05,1.57,219600,{"date":1573,"open":1574,"high":1575,"low":1576,"close":1577,"change":1578,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1577},"2026-02-06",10.04,11.66,8.95,11.48,2.6,29.28,168000,{"date":1582,"open":1583,"high":1584,"low":1585,"close":1586,"change":1587,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1586},"2026-02-05",10.96,11.5,8.7,8.88,-3.09,-25.81,121400,{"date":1591,"open":1592,"high":1592,"low":1144,"close":1593,"change":1594,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1593},"2026-02-04",17.049999,11.97,-5.14,-30.04,139600,{"date":1598,"open":983,"high":1599,"low":410,"close":1600,"change":1601,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1600},"2026-02-03",17.13,17.11,2.02,13.39,78700,{"date":1605,"open":1606,"high":1607,"low":1608,"close":1609,"change":1610,"percent_change":1611,"volume":1329,"transactions":9,"vwap":1609},"2026-02-02",15.282,16.39,13.81,15.09,0.85,5.97,{"date":1613,"open":1614,"high":1615,"low":1608,"close":325,"change":1616,"percent_change":1617,"volume":1618,"transactions":9,"vwap":325},"2026-01-30",16.68,17.48,-2.95,-17.16,84500,{"date":1620,"open":1621,"high":1622,"low":1623,"close":1624,"change":1625,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1624},"2026-01-29",19.805,20.467,16.5,17.19,-3.226,-15.8,171100,{"date":1629,"open":1630,"high":1631,"low":1632,"close":1633,"change":1634,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1633},"2026-01-28",22.665,22.91,19.6,20.416,0.066,0.32,144400,{"date":1638,"open":1639,"high":1640,"low":1641,"close":1642,"change":1643,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1642},"2026-01-27",17.37,21.135,16.86,20.35,3.224,18.83,133600,{"date":1647,"open":1648,"high":1649,"low":1650,"close":1651,"change":1652,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1651},"2026-01-26",19.86,20.988,16.49,17.126,-3.464,-16.82,241200,{"date":1656,"open":1657,"high":1657,"low":1658,"close":1659,"change":1660,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1659},"2026-01-23",22.71,19.9,20.59,-1.531,-6.92,100000,{"date":1664,"open":644,"high":1665,"low":1666,"close":1667,"change":1668,"percent_change":154,"volume":1669,"transactions":9,"vwap":1667},"2026-01-22",24.67,21.38,22.121,0.121,197300,{"date":1671,"open":1672,"high":1673,"low":1674,"close":1675,"change":1676,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1675},"2026-01-21",27.059999,28.5,19.76,22,-2.234,-9.22,415100,{"date":1680,"open":1681,"high":1682,"low":1683,"close":1684,"change":1685,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1684},"2026-01-20",21.11,27.75,20.25,24.234,3.324,15.9,267800,{"date":1689,"open":1690,"high":1691,"low":1692,"close":1692,"change":492,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1692},"2026-01-16",25.49,28.6,20.91,-10.76,285700,{"date":1696,"open":1697,"high":1698,"low":1699,"close":1699,"change":1700,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1699},"2026-01-15",26.38,28.176,23.43,-2.82,-10.74,57300,{"date":1704,"open":1705,"high":1706,"low":1707,"close":1706,"change":1708,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1706},"2026-01-14",25.238,26.25,23.8,-1.475,-5.32,53000,{"date":176,"open":1712,"high":21,"low":1713,"close":1714,"change":1715,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1714},26.8,24.11,27.725,0.925,3.45,60900]