[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-OPEG":3,"homepage-market-summary":25,"stock-historical-OPEG":168},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"OPEG","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 OPEN Daily ETF","Nasdaq",null,"ETF",true,{"close":13,"open":14,"high":14,"low":15,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":9,"vwap":9,"high_52w":20,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},0.9126,0.9234,0.894951,0.9277,-0.0151,-1.63,81733.082648,16.86,0.866273,67227.80682469269,0.3,205,{"status":26,"indices":27,"watchlist":70,"sectors":92,"benchmarks":148},"success",[28,36,43,50,57,63],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":11,"sparkline":34,"date":35},"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":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":11,"sparkline":42,"date":35},"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":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":11,"sparkline":49,"date":35},"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":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":11,"sparkline":56,"date":35},"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":58,"name":59,"price":60,"change":61,"pct_change":33,"is_up":11,"sparkline":62,"date":35},"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":11,"sparkline":69,"date":35},"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",[71,78,85],{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":11,"sparkline":77,"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":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":11,"sparkline":84,"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":11,"sparkline":91,"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",[93,98,103,109,114,119,124,128,133,138,143],{"name":94,"etf":95,"change":96,"price":97,"is_up":11},"Technology","XLK",0.53,202,{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Financials","XLF",0.24,54.01,{"name":104,"etf":105,"change":106,"price":107,"is_up":108},"Healthcare","XLV",-0.17,167.09,false,{"name":110,"etf":111,"change":112,"price":113,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Energy","XLE",0.47,63.75,{"name":125,"etf":126,"change":41,"price":127,"is_up":11},"Industrials","XLI",171.58,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Materials","XLB",0.46,49.73,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Comm Services","XLC",0.04,111.65,[149,154,158,163],{"ticker":150,"name":151,"price":152,"change":153,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":155,"name":156,"price":157,"change":131,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":159,"name":160,"price":161,"change":162,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,0.48,{"ticker":164,"name":165,"price":166,"change":167,"is_up":108},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":24,"page":169,"page_size":170,"total_pages":169,"summary":171,"data":176},1,1000,{"period_high":20,"period_low":21,"average_volume":172,"total_volume":173,"period_return":174,"latest_close":13,"start_date":175,"end_date":5},67228,13781700.399062,-93.99,"2025-12-11",[177,180,188,199,208,218,227,236,245,254,264,275,285,296,305,316,327,337,345,356,367,377,387,397,407,418,427,436,447,456,466,476,487,497,507,516,527,537,548,559,568,577,586,595,605,616,626,635,644,654,664,673,683,693,703,712,723,732,743,754,763,771,780,788,795,804,812,821,830,838,847,856,864,871,878,887,895,903,911,918,925,932,939,947,952,959,967,974,982,990,998,1005,1014,1023,1028,1037,1043,1050,1057,1063,1069,1076,1083,1091,1098,1106,1115,1120,1128,1136,1145,1153,1161,1170,1179,1186,1193,1202,1209,1216,1224,1232,1239,1245,1251,1258,1264,1273,1278,1284,1289,1294,1301,1308,1316,1324,1331,1340,1347,1355,1363,1371,1379,1385,1392,1398,1405,1411,1418,1426,1435,1442,1449,1458,1465,1474,1481,1490,1499,1507,1514,1523,1531,1538,1543,1549,1555,1561,1568,1575,1582,1588,1596,1604,1611,1619,1625,1633,1639,1647,1655,1663,1672,1681,1689,1697,1704,1713,1721,1729,1737,1743,1748,1757,1764,1771,1777,1784,1791,1799,1808,1816,1825,1833,1839],{"date":5,"open":14,"high":14,"low":15,"close":13,"change":17,"percent_change":18,"volume":19,"transactions":178,"vwap":179},204,0.9076,{"date":35,"open":181,"high":181,"low":182,"close":16,"change":183,"percent_change":184,"volume":185,"transactions":186,"vwap":187},0.9792,0.9061,-0.0854,-8.43,189683.859393,238,0.9362,{"date":189,"open":190,"high":191,"low":192,"close":193,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-10-02",1.07,1.09,1.01,1.0131,0.0183,1.84,198092.9039,227,1.0492,{"date":200,"open":201,"high":192,"low":21,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-01",0.938201,0.9948,0.0436,4.58,154589.8569,216,0.9194,{"date":209,"open":210,"high":211,"low":212,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-30",0.9828,1.0099,0.9512,-0.0233,-2.39,81699.053568,167,0.9789,{"date":219,"open":192,"high":192,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-29",0.96,0.9745,-0.051,-4.97,168101.353863,197,0.9821,{"date":228,"open":229,"high":229,"low":192,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-28",1.1,1.0255,-0.1195,-10.44,310693.096283,370,1.0419,{"date":237,"open":229,"high":238,"low":229,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-25",1.2003,1.145,0.02,1.78,98310.968011,176,1.1539,{"date":246,"open":247,"high":247,"low":229,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-24",1.16,1.125,-0.035,-3.02,378438.79484,346,1.1266,{"date":255,"open":256,"high":257,"low":258,"close":247,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-23",1.29,1.3,1.14,-0.1676,-12.62,183840.7209,307,1.1733,{"date":265,"open":266,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-22",1.33,1.36,1.2727,1.3276,0.0744,5.94,264899.864759,464,1.3151,{"date":276,"open":277,"high":278,"low":112,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-21",1.24,1.2999,1.2532,0.1194,10.53,201938.860233,251,1.2665,{"date":286,"open":287,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-18",1.17,1.1893,1.11,1.1338,-0.0192,-1.67,123841.590918,424,1.159,{"date":297,"open":298,"high":299,"low":258,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":178,"vwap":304},"2026-09-17",1.22,1.229,1.153,-0.0174,-1.49,170544.746549,1.1867,{"date":306,"open":307,"high":308,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-16",1.25,1.2599,1.1304,1.1704,-0.0538,-4.39,259568.1509,361,1.1902,{"date":317,"open":318,"high":319,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-15",1.34,1.35,1.21,1.2242,-0.1408,-10.32,347134.2459,334,1.2664,{"date":328,"open":329,"high":330,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":262,"vwap":336},"2026-09-14",1.32,1.465,1.31,1.365,-0.01,-0.73,119259.8569,1.3887,{"date":338,"open":267,"high":339,"low":318,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":225,"vwap":344},"2026-09-11",1.435,1.375,-0.02,-1.43,65884.8249,1.3896,{"date":346,"open":347,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-10",1.45,1.48,1.3701,1.395,-0.1991,-12.49,247821.4879,376,1.4334,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-09",1.63,1.67,1.555,1.5941,-0.0788,-4.71,132319.2309,333,1.6014,{"date":368,"open":369,"high":369,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-08",1.76,1.66,1.6729,-0.0849,-4.83,90439.8569,201,1.7167,{"date":378,"open":379,"high":380,"low":381,"close":382,"change":383,"percent_change":117,"volume":384,"transactions":385,"vwap":386},"2026-09-04",1.73,1.79,1.72,1.7578,0.0156,68449.87149,155,1.7484,{"date":388,"open":389,"high":389,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-03",1.8378,1.725,1.7422,0.0354,2.07,53863.4669,178,1.7867,{"date":398,"open":399,"high":400,"low":399,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-02",1.64,1.7408,1.7068,0.0424,2.55,51610.542986,175,1.6993,{"date":408,"open":409,"high":410,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-09-01",1.7,1.74,1.65,1.6644,-0.1772,-9.62,113840.1799,298,1.681,{"date":419,"open":420,"high":420,"low":380,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-31",1.9,1.8416,-0.1031,-5.3,171881.056347,245,1.8314,{"date":428,"open":429,"high":429,"low":430,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-28",2.0949,1.9447,-0.1103,-5.37,454699.8569,669,2.0181,{"date":437,"open":438,"high":439,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-27",2.1,2.14,2.04,2.055,-0.05,-2.38,76247.8569,177,2.0965,{"date":448,"open":449,"high":449,"low":450,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-26",2.28,2.105,-0.235,-10.04,41536.8569,158,2.1313,{"date":457,"open":458,"high":459,"low":460,"close":459,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-25",2.17,2.34,2.15,0.2341,11.12,88780.8569,269,2.284,{"date":467,"open":468,"high":469,"low":438,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-24",2.2299,2.25,2.1059,-0.1541,-6.82,91444.8569,153,2.1927,{"date":477,"open":478,"high":479,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-21",2.18,2.27,2.16,2.26,0.0754,3.45,12391.8569,73,2.24,{"date":488,"open":489,"high":489,"low":490,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-20",2.31,2.13,2.1846,-0.15,-6.43,15284.8569,109,2.1874,{"date":498,"open":479,"high":499,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-19",2.39,2.22,2.3346,0.2696,13.06,126698.8569,232,2.2352,{"date":508,"open":478,"high":486,"low":509,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-18",2.06,2.065,-0.2334,-10.15,39231.247286,215,2.1584,{"date":517,"open":518,"high":519,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-17",2.46,2.49,2.21,2.2984,-0.1093,-4.54,161440.046,325,2.3066,{"date":528,"open":529,"high":529,"low":530,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-14",2.52,2.37,2.4077,-0.0353,-1.44,38129.288545,142,2.4263,{"date":538,"open":539,"high":540,"low":541,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-13",1.96,2.47,1.885,2.443,0.2063,9.22,632327.341,1015,2.3063,{"date":549,"open":550,"high":551,"low":552,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-12",2.35,2.38,2.2,2.2367,-0.1371,-5.78,46133.304,156,2.265,{"date":560,"open":489,"high":561,"low":490,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-11",2.3799,2.3738,0.1401,6.27,80438.527409,423,2.2242,{"date":569,"open":520,"high":570,"low":480,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-10",2.32,2.2337,-0.0063,-0.28,35664.568612,208,2.2419,{"date":578,"open":579,"high":580,"low":579,"close":486,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-07",2.235,2.36,0.045,2.05,152069.305792,183,2.2975,{"date":587,"open":588,"high":588,"low":439,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-06",2.56,2.195,-0.435,-16.54,80185.588,389,2.2388,{"date":596,"open":597,"high":598,"low":599,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":593,"vwap":604},"2026-08-05",2.82,2.99,2.59,2.63,-0.62,-19.08,123046.566,2.7378,{"date":606,"open":607,"high":608,"low":609,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-08-04",3.06,3.32,3.051,3.25,0.3137,10.68,146461.512244,402,3.0197,{"date":617,"open":618,"high":619,"low":618,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-08-03",2.8301,3.07,2.9363,0.2363,8.75,69281,172,2.988,{"date":627,"open":628,"high":628,"low":599,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-31",2.81,2.7,-0.0777,-2.8,27229.459,148,2.6871,{"date":636,"open":599,"high":597,"low":637,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-30",2.4999,2.7777,0.2287,8.97,46555.227,249,2.6234,{"date":645,"open":646,"high":647,"low":529,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-29",2.9,3.08,2.549,-0.427,-14.35,50148,223,2.7593,{"date":655,"open":656,"high":141,"low":657,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-28",2.78,2.65,2.976,0.1597,5.67,44193,133,2.7351,{"date":665,"open":666,"high":607,"low":667,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":197,"vwap":672},"2026-07-27",2.79,2.75,2.8163,-0.0187,-0.66,47734.085,2.8555,{"date":674,"open":675,"high":676,"low":677,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":283,"vwap":682},"2026-07-24",2.88,3.025,2.74,2.835,-0.025,-0.87,48711.646,2.8797,{"date":684,"open":685,"high":686,"low":597,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-23",3.53,3.5999,2.86,-0.8857,-23.65,192040.691,917,3.0601,{"date":694,"open":695,"high":695,"low":696,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-22",3.92,3.73,3.7457,-0.2018,-5.11,12051.36509,144,3.7902,{"date":704,"open":705,"high":706,"low":707,"close":706,"change":708,"percent_change":169,"volume":709,"transactions":710,"vwap":711},"2026-07-21",3.9,3.9475,3.6,0.0391,29860,164,3.7568,{"date":713,"open":714,"high":715,"low":716,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-20",3.93,3.99,3.67,3.9084,-0.0816,-2.05,53782.6,171,3.816,{"date":724,"open":725,"high":726,"low":696,"close":715,"change":727,"percent_change":728,"volume":729,"transactions":730,"vwap":731},"2026-07-17",3.97,4.1,-0.129,-3.13,64177.104,268,3.9039,{"date":733,"open":734,"high":735,"low":736,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":741,"vwap":742},"2026-07-16",4.37,4.51,4.08,4.119,-0.3207,-7.22,45143.104,288,4.2447,{"date":744,"open":745,"high":746,"low":747,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":752,"vwap":753},"2026-07-15",4.25,4.69,4.11,4.4397,0.3592,8.8,105318.366431,382,4.4812,{"date":755,"open":736,"high":756,"low":757,"close":758,"change":759,"percent_change":479,"volume":760,"transactions":761,"vwap":762},"2026-07-14",4.24,3.915,4.0805,0.0905,71461.894,476,4.0458,{"date":764,"open":765,"high":765,"low":757,"close":715,"change":766,"percent_change":767,"volume":768,"transactions":769,"vwap":770},"2026-07-13",4.5,-0.515,-11.43,85118.182765,411,4.2391,{"date":772,"open":773,"high":774,"low":775,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-07-10",5.85,6.01,4.49,4.505,-1.153,-20.38,142700,{"date":781,"open":782,"high":783,"low":782,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-07-09",4.57,5.77,5.658,0.957,20.36,109500,{"date":789,"open":734,"high":790,"low":791,"close":790,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":790},"2026-07-08",4.701,4.19,0.044,0.94,67100,{"date":796,"open":797,"high":798,"low":799,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-07-07",5.34,5.45,4.63,4.657,-0.583,-11.13,75000,{"date":805,"open":806,"high":807,"low":806,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-07-06",4.94,5.71,5.24,0.312,6.33,78500,{"date":813,"open":814,"high":815,"low":816,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-07-02",5.2,5.37,4.65,4.928,-0.038,-0.77,33700,{"date":822,"open":823,"high":824,"low":825,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-07-01",4.39,5.28,4.32,4.966,0.558,12.66,83300,{"date":831,"open":832,"high":833,"low":834,"close":835,"change":836,"percent_change":399,"volume":837,"transactions":9,"vwap":835},"2026-06-30",4.43,4.61,4.27,4.408,0.071,13900,{"date":839,"open":840,"high":841,"low":842,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-06-29",4.01,4.4,3.79,4.337,0.402,10.22,63800,{"date":848,"open":849,"high":850,"low":851,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-06-26",3.685,4.13,3.65,3.935,0.136,3.58,54700,{"date":857,"open":858,"high":840,"low":859,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-06-25",3.85,3.68,3.799,-0.021,-0.55,45600,{"date":865,"open":866,"high":867,"low":868,"close":869,"change":76,"percent_change":868,"volume":870,"transactions":9,"vwap":869},"2026-06-24",3.911,4.09,3.8,3.82,67000,{"date":872,"open":859,"high":873,"low":874,"close":859,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":859},"2026-06-23",3.94,3.66,-0.128,-3.36,34700,{"date":879,"open":880,"high":881,"low":882,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-06-22",4.05,4.16,3.795,3.808,-0.354,-8.51,64100,{"date":888,"open":745,"high":889,"low":890,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-06-18",4.36,4.12,4.162,0.012,0.29,46100,{"date":896,"open":897,"high":806,"low":898,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-06-17",4.71,4.125,4.15,-0.566,-12,240500,{"date":904,"open":905,"high":906,"low":905,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-06-16",4.42,5.25,4.716,0.286,6.46,81800,{"date":912,"open":775,"high":913,"low":914,"close":832,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":832},"2026-06-15",4.83,4.41,0.292,7.06,94500,{"date":919,"open":899,"high":834,"low":920,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-06-12",3.835,4.138,-0.085,-2.01,48200,{"date":926,"open":927,"high":841,"low":928,"close":929,"change":930,"percent_change":670,"volume":931,"transactions":9,"vwap":929},"2026-06-11",3.981,3.98,4.223,-0.028,97800,{"date":933,"open":934,"high":935,"low":934,"close":936,"change":937,"percent_change":810,"volume":938,"transactions":9,"vwap":936},"2026-06-10",4,4.72,4.251,0.253,92900,{"date":940,"open":941,"high":734,"low":942,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-06-09",4.185,3.54,3.998,0.083,2.12,44800,{"date":948,"open":949,"high":949,"low":705,"close":757,"change":950,"percent_change":951,"volume":910,"transactions":9,"vwap":757},"2026-06-08",4.28,-0.215,-5.21,{"date":953,"open":954,"high":954,"low":955,"close":850,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":850},"2026-06-05",5.03,4.058,-1.106,-21.12,72200,{"date":960,"open":961,"high":962,"low":961,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-06-04",5.11,5.66,5.236,0.192,3.81,40400,{"date":968,"open":774,"high":774,"low":969,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-06-03",5,5.044,-1.346,-21.06,343600,{"date":975,"open":774,"high":976,"low":977,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-06-02",6.885,5.78,6.39,0.208,3.36,108200,{"date":983,"open":984,"high":985,"low":984,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-06-01",5.46,6.59,6.182,0.628,11.31,130700,{"date":991,"open":992,"high":660,"low":993,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-05-29",5.59,5.3,5.554,-0.055,-0.98,45400,{"date":999,"open":1000,"high":271,"low":1000,"close":1001,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1001},"2026-05-28",4.725,5.609,0.619,12.4,119500,{"date":1006,"open":1007,"high":1008,"low":1009,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-05-27",4.739,5.47,4.734,4.99,0.524,11.73,272200,{"date":1015,"open":1016,"high":1017,"low":1018,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-05-26",4.73,4.98,4.44,4.466,-0.104,-2.28,22600,{"date":1024,"open":1025,"high":1025,"low":841,"close":782,"change":922,"percent_change":1026,"volume":1027,"transactions":9,"vwap":782},"2026-05-22",4.67,-1.83,38200,{"date":1029,"open":1030,"high":1031,"low":1032,"close":1033,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1033},"2026-05-21",4.115,4.68,4.04,4.655,0.352,8.18,57000,{"date":1038,"open":1039,"high":841,"low":934,"close":1040,"change":1041,"percent_change":823,"volume":1042,"transactions":9,"vwap":1040},"2026-05-20",4.14,4.303,0.181,43500,{"date":1044,"open":695,"high":899,"low":1045,"close":1046,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1046},"2026-05-19",3.83,4.122,0.057,1.4,30000,{"date":1051,"open":1052,"high":825,"low":705,"close":1053,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1053},"2026-05-18",4.26,4.065,-0.195,-4.58,42200,{"date":1058,"open":726,"high":1059,"low":726,"close":1052,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1052},"2026-05-15",4.34,-0.18,-4.05,27300,{"date":1064,"open":1025,"high":1065,"low":734,"close":1018,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1018},"2026-05-14",4.819,-0.21,-4.52,68200,{"date":1070,"open":1071,"high":1071,"low":1072,"close":816,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":816},"2026-05-13",5.22,4.62,-0.312,-6.29,40700,{"date":1077,"open":906,"high":906,"low":1078,"close":1079,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1079},"2026-05-12",4.7,4.962,-0.279,-5.32,32200,{"date":1084,"open":1085,"high":1086,"low":969,"close":1087,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1087},"2026-05-11",5.23,5.43,5.241,-0.449,-7.89,31000,{"date":1092,"open":985,"high":985,"low":1093,"close":1094,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1094},"2026-05-08",5.13,5.69,-0.731,-11.38,170500,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1103,"change":1104,"percent_change":1061,"volume":1105,"transactions":9,"vwap":1103},"2026-05-07",6.8,7,6.36,6.421,-0.271,148700,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1111,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1111},"2026-05-06",6.41,6.988,6.29,6.692,0.525,8.51,42300,{"date":1116,"open":773,"high":564,"low":1117,"close":1118,"change":67,"percent_change":685,"volume":1119,"transactions":9,"vwap":1118},"2026-05-05",5.6,6.167,28600,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1125,"change":1126,"percent_change":767,"volume":1127,"transactions":9,"vwap":1125},"2026-05-04",6.45,6.546,5.8,5.957,-0.769,112900,{"date":1129,"open":1130,"high":1131,"low":1122,"close":1132,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1132},"2026-05-01",6.76,6.975,6.726,0.137,2.08,44600,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1141,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1141},"2026-04-30",6.87,6.95,5.876,6.589,-0.542,-7.6,64600,{"date":1146,"open":1122,"high":1147,"low":1148,"close":1149,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1149},"2026-04-29",7.25,6.195,7.131,0.266,3.87,30300,{"date":1154,"open":1101,"high":1155,"low":1156,"close":1157,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1157},"2026-04-28",7.17,6.67,6.865,0.198,2.97,14700,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1166,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1166},"2026-04-27",6.84,7.47,6.65,6.667,-0.278,-4,31700,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1175,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1175},"2026-04-24",6.4,7.08,6.24,6.945,0.731,11.76,63700,{"date":1180,"open":1181,"high":1181,"low":1094,"close":1182,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1182},"2026-04-23",6.55,6.214,-0.626,-9.15,223500,{"date":1187,"open":1173,"high":1188,"low":1189,"close":1163,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1163},"2026-04-22",7.26,6.365,-0.015,-0.22,122400,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1198,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1198},"2026-04-21",6.97,8.2,6.83,6.855,0.277,4.21,160800,{"date":1203,"open":1174,"high":985,"low":1204,"close":1205,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1205},"2026-04-20",6.2,6.578,0.193,3.02,43700,{"date":1210,"open":1211,"high":1212,"low":1102,"close":1213,"change":1214,"percent_change":680,"volume":1215,"transactions":9,"vwap":1213},"2026-04-17",6.6,6.94,6.385,-0.056,23800,{"date":1217,"open":1218,"high":1219,"low":1218,"close":1220,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1220},"2026-04-16",5.739,6.48,6.441,1.016,18.73,36400,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1227,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1227},"2026-04-15",5.21,5.425,5.105,0.647,13.54,24200,{"date":1233,"open":1025,"high":1234,"low":1235,"close":1236,"change":1237,"percent_change":1163,"volume":1238,"transactions":9,"vwap":1236},"2026-04-14",4.9,4.54,4.778,0.306,10400,{"date":1240,"open":934,"high":1241,"low":934,"close":1241,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1241},"2026-04-13",4.472,0.077,1.75,14500,{"date":1246,"open":799,"high":1016,"low":1247,"close":1247,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1247},"2026-04-10",4.395,0.017,0.39,5200,{"date":1252,"open":1253,"high":1253,"low":1254,"close":1254,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1254},"2026-04-09",4.79,4.378,-0.739,-14.44,7700,{"date":1259,"open":1260,"high":1260,"low":1261,"close":1261,"change":1262,"percent_change":735,"volume":1263,"transactions":9,"vwap":1261},"2026-04-08",5.73,5.117,0.221,10100,{"date":1265,"open":1266,"high":1267,"low":1268,"close":1269,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1269},"2026-04-07",4.96,4.97,4.66,4.896,-0.148,-2.93,11500,{"date":1274,"open":797,"high":797,"low":1266,"close":970,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":970},"2026-04-06",-0.289,-5.42,7100,{"date":1279,"open":1280,"high":1281,"low":1280,"close":1281,"change":1282,"percent_change":1181,"volume":1283,"transactions":9,"vwap":1281},"2026-04-02",4.561,5.333,0.328,10300,{"date":1285,"open":1008,"high":1008,"low":806,"close":1286,"change":950,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1286},"2026-04-01",5.0050001,-4.12,7300,{"date":1290,"open":1291,"high":1071,"low":1291,"close":1071,"change":1011,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1071},"2026-03-31",4.81,11.16,1500,{"date":1295,"open":1296,"high":1296,"low":1297,"close":1297,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1297},"2026-03-30",5.26,4.696,-0.889,-15.92,6200,{"date":1302,"open":798,"high":1303,"low":1304,"close":1303,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1303},"2026-03-27",5.585,5.375,-0.216,-3.72,5100,{"date":1309,"open":1310,"high":1311,"low":1312,"close":1312,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1312},"2026-03-26",6.18,6.26,5.801,-0.504,-7.99,23400,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1320,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1320},"2026-03-25",6.93,6.99,6.305,-0.256,-3.9,12400,{"date":1325,"open":1326,"high":1326,"low":810,"close":1327,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1327},"2026-03-24",6.57,6.561,-0.004,-0.06,9400,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1336,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1336},"2026-03-23",6.51,6.91,6.5,6.565,0.673,11.42,5300,{"date":1341,"open":1342,"high":1342,"low":1343,"close":1344,"change":862,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1344},"2026-03-20",5.99,5.68,5.892,-8.54,2000,{"date":1348,"open":1349,"high":1219,"low":1350,"close":1351,"change":1352,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1351},"2026-03-19",6.32,6.11,6.442,-0.385,-5.64,6500,{"date":1356,"open":1357,"high":1357,"low":1358,"close":1359,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1359},"2026-03-18",7.39,6.81,6.827,-0.738,-9.76,5400,{"date":1364,"open":1365,"high":1366,"low":1365,"close":1367,"change":1368,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1367},"2026-03-17",7.075,7.74,7.565,0.921,13.86,21900,{"date":1372,"open":1373,"high":1374,"low":1375,"close":1374,"change":1376,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1374},"2026-03-16",6.394,6.644,6.37,0.58,9.56,6800,{"date":1380,"open":1381,"high":1381,"low":1382,"close":1383,"change":1384,"percent_change":808,"volume":1307,"transactions":9,"vwap":1383},"2026-03-13",6.08,5.72,6.064,0.302,{"date":1386,"open":1387,"high":1387,"low":1388,"close":1388,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1388},"2026-03-12",6.7,5.762,-1.146,-16.59,9200,{"date":1393,"open":1311,"high":1101,"low":1311,"close":1394,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1394},"2026-03-11",6.908,0.642,10.25,11200,{"date":1399,"open":1400,"high":1100,"low":1174,"close":1401,"change":1402,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1401},"2026-03-10",6.53,6.266,-0.207,-3.2,15500,{"date":1406,"open":773,"high":1407,"low":1408,"close":1407,"change":1409,"percent_change":716,"volume":1410,"transactions":9,"vwap":1407},"2026-03-09",6.473,5.799,0.229,7400,{"date":1412,"open":1333,"high":1326,"low":1413,"close":1414,"change":1415,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1414},"2026-03-06",6.15,6.244,-0.507,-7.51,33500,{"date":1419,"open":909,"high":1420,"low":1421,"close":1422,"change":1423,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1422},"2026-03-05",6.77,6.02,6.751,0.702,11.61,21500,{"date":1427,"open":1428,"high":1429,"low":1430,"close":1431,"change":1432,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1431},"2026-03-04",6.34,6.71,5.93,6.049,-0.161,-2.59,4400,{"date":1436,"open":271,"high":1437,"low":1438,"close":1439,"change":1440,"percent_change":1441,"volume":1323,"transactions":9,"vwap":1439},"2026-03-03",6.22,5.5,6.21,-0.236,-3.66,{"date":1443,"open":1163,"high":1163,"low":1444,"close":1445,"change":1446,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1445},"2026-03-02",6.28,6.446,-1.061,-14.13,14100,{"date":1450,"open":1451,"high":1452,"low":1453,"close":1454,"change":1455,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1454},"2026-02-27",7.02,7.59,6.9,7.507,-0.007,-0.09,19000,{"date":1459,"open":1219,"high":1460,"low":1219,"close":1461,"change":1462,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1461},"2026-02-26",7.57,7.514,1.136,17.81,23900,{"date":1466,"open":1467,"high":1468,"low":1469,"close":1470,"change":1471,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1470},"2026-02-25",6.75,7.12,6.23,6.378,-0.304,-4.55,46400,{"date":1475,"open":962,"high":1387,"low":1476,"close":1477,"change":1478,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1477},"2026-02-24",5.63,6.682,0.81,13.79,28900,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1486,"change":1487,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1486},"2026-02-23",6.399,7.42,5.53,5.872,-0.648,-9.94,71000,{"date":1491,"open":1492,"high":1493,"low":1494,"close":1495,"change":1496,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1495},"2026-02-20",7.64,7.919,5.9,6.52,0.827,14.53,198000,{"date":1500,"open":797,"high":1501,"low":1502,"close":1503,"change":1504,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1503},"2026-02-19",6.07,5.27,5.693,0.087,1.55,80600,{"date":1508,"open":1509,"high":1124,"low":1017,"close":1510,"change":1511,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1510},"2026-02-18",5.02,5.606,0.675,13.69,19300,{"date":1515,"open":1516,"high":1517,"low":1518,"close":1519,"change":1520,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1519},"2026-02-17",4.91,5.06,4.82,4.931,-0.263,-5.06,5800,{"date":1524,"open":1525,"high":1526,"low":1527,"close":1528,"change":1529,"percent_change":899,"volume":1530,"transactions":9,"vwap":1528},"2026-02-13",5.01,5.41,4.93,5.194,0.207,2200,{"date":1532,"open":1533,"high":1533,"low":1266,"close":1534,"change":1535,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1534},"2026-02-12",5.95,4.987,-1.002,-16.73,15200,{"date":1539,"open":1540,"high":1541,"low":1382,"close":1541,"change":853,"percent_change":570,"volume":1542,"transactions":9,"vwap":1541},"2026-02-11",5.86,5.989,3600,{"date":1544,"open":1211,"high":1545,"low":1546,"close":1546,"change":1547,"percent_change":512,"volume":1548,"transactions":9,"vwap":1546},"2026-02-10",6.749,5.853,-0.661,4500,{"date":1550,"open":1413,"high":1551,"low":1413,"close":1552,"change":48,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1552},"2026-02-09",6.66,6.514,2.84,16300,{"date":1556,"open":1495,"high":1165,"low":1557,"close":1558,"change":1559,"percent_change":1319,"volume":1560,"transactions":9,"vwap":1558},"2026-02-06",6.331,6.334,0.414,10800,{"date":1562,"open":1563,"high":1212,"low":1564,"close":1564,"change":1565,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1564},"2026-02-05",6.62,5.92,-0.883,-12.98,19100,{"date":1569,"open":1318,"high":1318,"low":1570,"close":1571,"change":1572,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1571},"2026-02-04",5.84,6.803,-0.286,-4.03,27000,{"date":1576,"open":564,"high":1577,"low":564,"close":1578,"change":1579,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1578},"2026-02-03",7.31,7.089,0.792,12.58,12300,{"date":1583,"open":1318,"high":1584,"low":1585,"close":1585,"change":1586,"percent_change":1587,"volume":1257,"transactions":9,"vwap":1585},"2026-02-02",6.98,6.297,-0.92,-12.75,{"date":1589,"open":1590,"high":1591,"low":1592,"close":1592,"change":1593,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1592},"2026-01-30",7.895,7.93,7.217,-1.275,-15.01,20700,{"date":1597,"open":1598,"high":1598,"low":1599,"close":1600,"change":1601,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1600},"2026-01-29",8.89,8.42,8.492,-0.597,-6.57,2400,{"date":1605,"open":1606,"high":1607,"low":1608,"close":1609,"change":1610,"percent_change":923,"volume":1530,"transactions":9,"vwap":1609},"2026-01-28",9.145,9.32,8.76,9.089,-0.186,{"date":1612,"open":1613,"high":1614,"low":1615,"close":1615,"change":1616,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1615},"2026-01-27",9.33,9.6,9.275,-0.159,-1.69,7800,{"date":1620,"open":1621,"high":1621,"low":1622,"close":1622,"change":1623,"percent_change":951,"volume":1624,"transactions":9,"vwap":1622},"2026-01-26",9.98,9.434,-0.519,15400,{"date":1626,"open":1627,"high":1627,"low":1628,"close":1629,"change":1630,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1629},"2026-01-23",11.09,9.9,9.953,-1.41,-12.41,6700,{"date":1634,"open":1635,"high":1635,"low":1636,"close":1636,"change":1637,"percent_change":923,"volume":1638,"transactions":9,"vwap":1636},"2026-01-22",12.21,11.363,-0.233,3000,{"date":1640,"open":1641,"high":1642,"low":1643,"close":1644,"change":1645,"percent_change":666,"volume":1646,"transactions":9,"vwap":1644},"2026-01-21",11.55,11.77,11.011,11.596,0.315,4700,{"date":1648,"open":1649,"high":1650,"low":1651,"close":1652,"change":1653,"percent_change":1654,"volume":1346,"transactions":9,"vwap":1652},"2026-01-20",11.289,11.325,11.273,11.281,-1.029,-8.36,{"date":1656,"open":1657,"high":1658,"low":1657,"close":1659,"change":1660,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1659},"2026-01-16",11.44,13.09,12.31,1.244,11.24,11300,{"date":1664,"open":1665,"high":1666,"low":1667,"close":1668,"change":1669,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1668},"2026-01-15",12.18,12.339,10.98,11.066,-1.314,-10.61,5700,{"date":1673,"open":1674,"high":1675,"low":1676,"close":1677,"change":1678,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1677},"2026-01-14",12.51,12.67,11.5,12.38,-0.425,-3.32,8100,{"date":1682,"open":1683,"high":1683,"low":1684,"close":1685,"change":1686,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1685},"2026-01-13",13.92,12.77,12.805,-1.024,-7.4,15000,{"date":1690,"open":1691,"high":1692,"low":1693,"close":1694,"change":1695,"percent_change":1696,"volume":1370,"transactions":9,"vwap":1694},"2026-01-12",14.55,14.75,13.56,13.829,-1.143,-7.63,{"date":1698,"open":1699,"high":20,"low":1699,"close":1700,"change":1701,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1700},"2026-01-09",14.35,14.972,3.214,27.33,52700,{"date":1705,"open":1706,"high":1707,"low":1708,"close":1709,"change":1710,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1709},"2026-01-08",11.617,12.61,11.441,11.758,1.057,9.88,12700,{"date":1714,"open":1715,"high":1715,"low":1716,"close":1717,"change":1718,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1717},"2026-01-07",13.62,10.51,10.701,-3.271,-23.41,30100,{"date":1722,"open":1723,"high":1724,"low":1725,"close":1726,"change":1727,"percent_change":1728,"volume":1712,"transactions":9,"vwap":1726},"2026-01-06",11.89,14.09,11.57,13.972,2.209,18.78,{"date":1730,"open":1731,"high":1732,"low":1733,"close":1732,"change":1734,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1732},"2026-01-05",10.75,11.763,10.67,0.97,8.99,12200,{"date":1738,"open":1739,"high":1740,"low":1739,"close":1740,"change":1741,"percent_change":1195,"volume":1742,"transactions":9,"vwap":1740},"2026-01-02",10.43,10.793,0.703,7900,{"date":1744,"open":1745,"high":1745,"low":1746,"close":1746,"change":1747,"percent_change":1456,"volume":1362,"transactions":9,"vwap":1746},"2025-12-31",10.4,10.09,-0.009,{"date":1749,"open":1750,"high":1751,"low":1752,"close":1753,"change":1754,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1753},"2025-12-30",9.649,10.11,9.49,10.099,0.085,0.85,3400,{"date":1758,"open":1759,"high":1760,"low":1761,"close":1761,"change":1762,"percent_change":1763,"volume":1448,"transactions":9,"vwap":1761},"2025-12-29",10.545,10.72,10.014,-0.802,-7.41,{"date":1765,"open":1766,"high":1767,"low":1768,"close":1768,"change":1769,"percent_change":1143,"volume":1770,"transactions":9,"vwap":1768},"2025-12-26",11.02,11.15,10.816,-0.89,16000,{"date":1772,"open":1773,"high":1773,"low":1774,"close":1774,"change":1248,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1774},"2025-12-24",11.78,11.706,0.15,1400,{"date":1778,"open":1779,"high":1779,"low":1780,"close":1781,"change":1782,"percent_change":1783,"volume":1662,"transactions":9,"vwap":1781},"2025-12-23",12.49,11.63,11.689,-0.559,-4.56,{"date":1785,"open":1786,"high":1787,"low":1788,"close":1788,"change":1789,"percent_change":420,"volume":1790,"transactions":9,"vwap":1788},"2025-12-22",13.301,13.559,12.248,0.228,26100,{"date":1792,"open":1793,"high":1794,"low":1795,"close":1796,"change":1797,"percent_change":1798,"volume":1300,"transactions":9,"vwap":1796},"2025-12-19",11.93,12.22,11.6,12.02,0.236,2,{"date":1800,"open":1801,"high":1802,"low":1803,"close":1804,"change":1805,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1804},"2025-12-18",12.65,12.82,11.745,11.784,0.682,6.14,2600,{"date":1809,"open":1810,"high":1811,"low":1812,"close":1812,"change":1813,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1812},"2025-12-17",13.99,14.2,11.102,-2.553,-18.7,2300,{"date":1817,"open":1818,"high":1819,"low":1820,"close":1821,"change":1822,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1821},"2025-12-16",13.12,13.9,12.68,13.655,1.052,8.35,4200,{"date":1826,"open":1827,"high":1828,"low":1829,"close":1830,"change":1831,"percent_change":1832,"volume":1391,"transactions":9,"vwap":1830},"2025-12-15",13,13.13,11.94,12.603,-0.45,-3.45,{"date":1834,"open":1835,"high":1835,"low":1836,"close":1836,"change":1837,"percent_change":1838,"volume":1362,"transactions":9,"vwap":1836},"2025-12-12",15.17,13.053,-2.128,-14.02,{"date":175,"open":1840,"high":1841,"low":1842,"close":1843,"change":1844,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1843},15.14,15.675,14.158,15.181,0.041,0.27,5000]