[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PATX":3,"homepage-market-summary":25,"stock-historical-PATX":167},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"PATX","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 PATH Daily ETF","Cboe BZX",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},9.62,9.84,9.365,9.69,-0.07,-0.72,25738.72812,24.88,5.96,76874.97371805435,19.3,184,{"status":26,"indices":27,"watchlist":70,"sectors":92,"benchmarks":148},"success",[28,35,42,49,56,63],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":11,"sparkline":34,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":36,"name":37,"price":38,"change":39,"pct_change":40,"is_up":11,"sparkline":41,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":11,"sparkline":48,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":11,"sparkline":55,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":18,"is_up":61,"sparkline":62,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":61,"sparkline":69,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[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",[93,98,103,108,113,118,123,128,133,138,143],{"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":61},"Healthcare","XLV",-0.17,167.09,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Energy","XLE",0.47,63.75,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Industrials","XLI",0.87,171.58,{"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,[149,154,158,162],{"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":40,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":163,"name":164,"price":165,"change":166,"is_up":61},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":24,"page":168,"page_size":169,"total_pages":168,"summary":170,"data":175},1,1000,{"period_high":20,"period_low":21,"average_volume":171,"total_volume":172,"period_return":173,"latest_close":13,"start_date":174,"end_date":5},76875,14144995.164122,-54.84,"2026-01-13",[176,179,189,200,211,221,232,243,254,265,276,287,298,308,319,329,340,351,361,372,383,393,404,415,426,437,447,458,467,477,488,497,508,519,530,540,549,558,569,578,588,597,607,617,626,634,643,652,663,672,682,693,703,714,724,735,745,754,763,771,780,787,796,804,812,819,827,833,842,850,858,864,872,878,885,894,900,909,916,925,933,941,948,956,965,972,977,984,993,1000,1008,1017,1024,1030,1035,1040,1047,1054,1061,1069,1077,1084,1090,1097,1104,1111,1119,1126,1135,1141,1150,1157,1164,1171,1178,1184,1192,1197,1203,1208,1214,1217,1223,1229,1236,1242,1248,1254,1262,1269,1276,1282,1286,1292,1296,1301,1307,1316,1325,1332,1339,1346,1353,1359,1365,1373,1380,1387,1394,1399,1404,1407,1412,1416,1424,1429,1436,1442,1449,1455,1463,1470,1477,1484,1490,1497,1506,1513,1521,1529,1536,1544,1552,1560,1568,1575,1580,1587,1595,1603,1609,1615,1624,1633],{"date":5,"open":14,"high":14,"low":15,"close":13,"change":17,"percent_change":18,"volume":19,"transactions":177,"vwap":178},154,9.5683,{"date":180,"open":181,"high":182,"low":183,"close":16,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-10-05",9.72,9.79,9.195,0.09,0.94,44357.0589,194,9.534,{"date":190,"open":191,"high":192,"low":193,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-10-02",9.8,9.93,9.5,9.6,-0.27,-2.74,67478.75038,318,9.6539,{"date":201,"open":202,"high":203,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-10-01",9.71,10.09,9.44,9.87,0.65,7.05,46884.270206,238,9.8849,{"date":212,"open":213,"high":214,"low":213,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-30",8.66,9.4499,9.22,0.675,7.9,58850.023982,287,9.078,{"date":222,"open":223,"high":224,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-29",8.2697,8.56,8.16,8.545,0.125,1.48,8962.8634,165,8.4057,{"date":233,"open":234,"high":235,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-28",8,8.538,7.5347,8.42,-0.32,-3.66,41661.526327,342,8.1025,{"date":244,"open":245,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-25",9.0004,9.19,8.619,8.74,-0.24,-2.67,44514.889191,322,8.8479,{"date":255,"open":256,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-24",9.325,9.34,8.81,8.98,-0.61,-6.36,54155.265146,385,9.0631,{"date":266,"open":267,"high":268,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-23",9.94,10.0685,9.055,9.59,-0.365,-3.67,85350.5244,490,9.5983,{"date":277,"open":278,"high":279,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-22",10.6,10.625,9.8139,9.955,-0.495,-4.74,133968.563254,530,10.2545,{"date":288,"open":289,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-21",10.3593,10.705,10.26,10.45,0.31,3.06,56477.921756,234,10.5009,{"date":299,"open":300,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-18",10.65,10.05,10.14,-0.6335,-5.88,45991.84809,276,10.2139,{"date":309,"open":310,"high":311,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-17",10.4,11.05,10.2,10.7735,0.2635,2.51,39062.8629,191,10.7514,{"date":320,"open":321,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-16",11.21,10.35,10.51,-0.99,-8.61,48214.08465,333,10.778,{"date":330,"open":331,"high":332,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-15",12.1,12.2,11.38,11.5,-0.69,-5.66,18255.1569,160,11.9191,{"date":341,"open":342,"high":343,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-14",11.52,12.631,11.25,12.19,1.41,13.08,99552.050968,549,11.8137,{"date":352,"open":353,"high":354,"low":355,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-11",11.06,11.9,10.78,-0.3372,-3.03,79753.0859,367,11.065,{"date":362,"open":363,"high":364,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-10",10.32,11.3151,10.18,11.1172,0.5572,5.28,136997.27915,483,10.8796,{"date":373,"open":374,"high":375,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-09",11.45,11.67,10.31,10.56,-0.67,-5.97,188433.194723,821,10.9862,{"date":384,"open":385,"high":385,"low":386,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-08",12.99,11.01,11.23,-2.31,-17.06,244699.62184,1272,11.5065,{"date":394,"open":395,"high":396,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-04",15.675,16.58,12.49,13.54,-6.73,-33.2,416985.595768,2045,13.8334,{"date":405,"open":406,"high":407,"low":408,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-09-03",20.5,21.28,19.4,20.27,0.8691,4.48,164083.384544,1339,21.1442,{"date":416,"open":417,"high":418,"low":419,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-09-02",20.245,20.25,18.9198,19.4009,-0.4329,-2.18,17710.162244,187,19.4175,{"date":427,"open":428,"high":429,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-09-01",20.26,20.685,19.63,19.8338,-1.1614,-5.53,51167.52561,256,19.8451,{"date":438,"open":439,"high":440,"low":439,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-31",20.15,21.188,20.9952,1.0452,5.24,17993.16958,227,20.8691,{"date":448,"open":449,"high":450,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-28",19.92,20.591,19.8,19.95,-0.43,-2.11,11984.320999,163,20.0583,{"date":459,"open":460,"high":461,"low":460,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-27",17.695,20.38,3.1468,18.26,18067.206268,278,19.8806,{"date":468,"open":469,"high":470,"low":469,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-26",16.26,17.48,17.2332,0.3232,1.91,20266.6253,147,17.1517,{"date":478,"open":479,"high":480,"low":481,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-25",17.06,17.12,16.34,16.91,0.13,0.77,16057.8613,135,16.8097,{"date":489,"open":490,"high":482,"low":490,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-24",16.04,16.78,0.4676,2.87,12951.45552,175,16.7293,{"date":498,"open":499,"high":500,"low":501,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-21",15.455,16.4,15.44,16.3124,0.8774,5.68,9150.8473,134,16.0252,{"date":509,"open":510,"high":511,"low":512,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-20",15.165,15.5,14.87,15.435,0.195,1.28,10198.872183,142,15.1146,{"date":520,"open":521,"high":522,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-19",14.91,15.89,14.895,15.24,0.3045,2.04,19182.2843,222,15.3199,{"date":531,"open":532,"high":533,"low":532,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-18",14.14,15.33,14.9355,-0.7395,-4.72,19552.1823,167,14.9698,{"date":541,"open":542,"high":543,"low":544,"close":395,"change":545,"percent_change":546,"volume":547,"transactions":219,"vwap":548},"2026-08-17",15.9,15.929,14.98,-0.0787,-0.5,43989.9993,15.6091,{"date":550,"open":551,"high":551,"low":552,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":465,"vwap":557},"2026-08-14",17,15.46,15.7537,-1.2923,-7.58,28367.8753,16.0996,{"date":559,"open":560,"high":561,"low":562,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-13",14.55,17.1,13.65,17.046,2.676,18.62,37232.1923,268,15.5889,{"date":570,"open":571,"high":571,"low":572,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":424,"vwap":577},"2026-08-12",14.7,13.91,14.37,-0.7901,-5.21,19439.2663,14.2871,{"date":579,"open":580,"high":581,"low":580,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-11",14.6,15.8999,15.1601,0.0401,0.27,13167.2603,223,15.1606,{"date":589,"open":562,"high":590,"low":591,"close":590,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-10",15.12,13.5,1.1,7.85,38550.798196,244,14.4503,{"date":598,"open":599,"high":600,"low":599,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-07",12.67,14.1,14.02,1.82,14.92,45064.414126,328,13.6252,{"date":608,"open":609,"high":610,"low":611,"close":332,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-08-06",10.83,12.24,10.75,0.3,2.52,52797.225144,283,11.5701,{"date":618,"open":619,"high":619,"low":620,"close":354,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-08-05",12.5999,11.87,-0.52,-4.19,18214.136551,173,12.0692,{"date":627,"open":628,"high":629,"low":628,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":274,"vwap":633},"2026-08-04",10.68,12.42,1.67,15.53,56310.97816,11.7791,{"date":635,"open":636,"high":637,"low":636,"close":611,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-08-03",10.49,10.93,0.57,5.6,41604.9729,292,10.7397,{"date":644,"open":645,"high":646,"low":647,"close":365,"change":153,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-31",9.8999,10.25,9.78,5.71,16869.467388,174,9.957,{"date":653,"open":654,"high":655,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-30",9.37,9.7,8.5601,9.63,-0.325,-3.26,24345.22834,257,9.1465,{"date":664,"open":665,"high":666,"low":665,"close":281,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-29",9.36,10.28,0.565,6.02,43379.27937,317,9.8246,{"date":673,"open":674,"high":204,"low":675,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-28",8.63,8.29,9.39,0.84,9.82,45877.336232,319,8.9642,{"date":683,"open":684,"high":685,"low":686,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-27",8.05,8.62,7.8857,8.55,1.05,14,30689.876492,259,8.2822,{"date":694,"open":695,"high":696,"low":695,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-24",6.83,7.6645,7.5,0.85,12.78,118899.445092,478,7.3322,{"date":704,"open":705,"high":706,"low":707,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-23",7.45,7.65,6.64,6.65,-0.68,-9.28,93808.00982,823,7.1261,{"date":715,"open":716,"high":716,"low":717,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":722,"vwap":723},"2026-07-22",9.21,6.81,7.33,-2.13,-22.52,402425.21225,1803,7.2852,{"date":725,"open":726,"high":727,"low":728,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":733,"vwap":734},"2026-07-21",9.31,10.08,9.0861,9.46,-0.16,-1.66,125775.593866,447,9.7318,{"date":736,"open":737,"high":738,"low":739,"close":13,"change":740,"percent_change":741,"volume":742,"transactions":743,"vwap":744},"2026-07-20",9.2039,10.24,9.07,0.07,0.73,174785.647275,585,9.9211,{"date":746,"open":747,"high":748,"low":749,"close":750,"change":184,"percent_change":751,"volume":752,"transactions":198,"vwap":753},"2026-07-17",9.47,10,9.295,9.55,0.95,37882.622318,9.623,{"date":755,"open":756,"high":757,"low":758,"close":729,"change":759,"percent_change":760,"volume":761,"transactions":97,"vwap":762},"2026-07-16",9.24,9.58,8.53,0.15,1.61,20064.624779,9.1521,{"date":764,"open":765,"high":748,"low":766,"close":726,"change":767,"percent_change":83,"volume":768,"transactions":769,"vwap":770},"2026-07-15",9.4,9.18,0.02,96461.874845,617,9.6721,{"date":772,"open":773,"high":757,"low":774,"close":775,"change":740,"percent_change":776,"volume":777,"transactions":778,"vwap":779},"2026-07-14",8.4,8.18,9.29,0.76,188214.338679,574,9.2642,{"date":781,"open":782,"high":750,"low":782,"close":215,"change":612,"percent_change":783,"volume":784,"transactions":785,"vwap":786},"2026-07-13",8.79,3.36,70066.4254,321,9.2232,{"date":788,"open":789,"high":790,"low":791,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-07-10",9.48,9.75,8.73,8.92,-0.18,-1.98,16700,{"date":797,"open":798,"high":766,"low":799,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-07-09",8.02,7.82,9.1,0.59,6.93,57900,{"date":805,"open":806,"high":807,"low":675,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-07-08",8.38,8.69,8.51,-0.37,-4.17,42100,{"date":813,"open":814,"high":202,"low":815,"close":816,"change":195,"percent_change":817,"volume":818,"transactions":9,"vwap":816},"2026-07-07",9.54,8.83,8.88,-2.95,52000,{"date":820,"open":821,"high":822,"low":821,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-07-06",8.52,9.86,9.15,0.12,1.33,111600,{"date":828,"open":829,"high":800,"low":806,"close":830,"change":293,"percent_change":831,"volume":832,"transactions":9,"vwap":830},"2026-07-02",8.39,9.03,3.56,22000,{"date":834,"open":835,"high":836,"low":837,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-07-01",8.24,9.23,8.13,8.72,0.92,11.79,134100,{"date":843,"open":844,"high":845,"low":844,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-06-30",7.28,8.03,7.8,0.26,3.45,53200,{"date":851,"open":852,"high":593,"low":853,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-06-29",7.69,7.396,7.54,0.21,2.86,100500,{"date":859,"open":860,"high":861,"low":860,"close":718,"change":776,"percent_change":862,"volume":863,"transactions":9,"vwap":718},"2026-06-26",6.49,7.4,11.57,38700,{"date":865,"open":866,"high":207,"low":867,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-06-25",6.84,6.55,6.57,-0.53,-7.46,68600,{"date":873,"open":866,"high":874,"low":866,"close":875,"change":855,"percent_change":876,"volume":877,"transactions":9,"vwap":875},"2026-06-24",7.44,7.1,3.05,44800,{"date":879,"open":880,"high":881,"low":882,"close":883,"change":146,"percent_change":33,"volume":884,"transactions":9,"vwap":883},"2026-06-23",6.965,7.179,6.829,6.89,47300,{"date":886,"open":887,"high":888,"low":889,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-06-22",6.98,7.34,6.68,6.85,-0.21,-2.97,57400,{"date":895,"open":896,"high":897,"low":867,"close":898,"change":146,"percent_change":638,"volume":899,"transactions":9,"vwap":898},"2026-06-18",6.92,7.16,7.06,42600,{"date":901,"open":902,"high":903,"low":904,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-06-17",7.21,7.766,6.99,7.02,-0.38,-5.14,39700,{"date":910,"open":911,"high":912,"low":913,"close":861,"change":453,"percent_change":914,"volume":915,"transactions":9,"vwap":861},"2026-06-16",7.73,7.84,7.183,-5.49,27100,{"date":917,"open":918,"high":919,"low":920,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-06-15",7.75,8.179,7.706,7.83,0.4,5.38,34900,{"date":926,"open":927,"high":927,"low":928,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-06-12",7.49,6.8,7.43,-0.19,-2.49,92300,{"date":934,"open":935,"high":936,"low":844,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-06-11",7.29,7.71,7.62,-0.09,-1.17,39200,{"date":942,"open":943,"high":234,"low":944,"close":936,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":936},"2026-06-10",7.3,7.198,-0.02,-0.26,76600,{"date":949,"open":950,"high":951,"low":952,"close":911,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":911},"2026-06-09",8.14,8.46,7.097,-0.64,-7.65,103200,{"date":957,"open":958,"high":959,"low":960,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-06-08",8.435,8.5,8.04,8.37,-0.15,-1.76,59400,{"date":966,"open":967,"high":747,"low":968,"close":821,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":821},"2026-06-05",9.17,8.19,-0.65,-7.09,127000,{"date":973,"open":974,"high":975,"low":815,"close":967,"change":146,"percent_change":976,"volume":932,"transactions":9,"vwap":967},"2026-06-04",9.33,9.895,0.44,{"date":978,"open":979,"high":979,"low":792,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-06-03",9.96,9.13,-0.85,-8.52,120100,{"date":985,"open":986,"high":987,"low":988,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-06-02",10.36,10.91,9.35,9.98,-1.73,-14.77,212100,{"date":994,"open":678,"high":995,"low":191,"close":996,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-06-01",11.82,11.71,2.33,24.84,403800,{"date":1001,"open":234,"high":1002,"low":1003,"close":1004,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1004},"2026-05-29",9.91,7.451,9.38,0.06,0.64,357900,{"date":1009,"open":1010,"high":1011,"low":1012,"close":1013,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1013},"2026-05-28",9.08,10.03,8.75,9.32,0.725,8.44,832300,{"date":1018,"open":1019,"high":1020,"low":961,"close":1021,"change":1022,"percent_change":96,"volume":1023,"transactions":9,"vwap":1021},"2026-05-27",8.719,9.02,8.595,0.045,225300,{"date":1025,"open":1026,"high":1027,"low":234,"close":687,"change":847,"percent_change":1028,"volume":1029,"transactions":9,"vwap":687},"2026-05-26",8.35,8.9,3.14,79700,{"date":1031,"open":1032,"high":758,"low":1032,"close":675,"change":1033,"percent_change":846,"volume":1034,"transactions":9,"vwap":675},"2026-05-22",7.7,0.6,67100,{"date":1036,"open":918,"high":1037,"low":1038,"close":852,"change":809,"percent_change":1039,"volume":932,"transactions":9,"vwap":852},"2026-05-21",7.79,7.32,-4.59,{"date":1041,"open":854,"high":1042,"low":1043,"close":1042,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1042},"2026-05-20",8.06,7.11,0.32,4.13,73200,{"date":1048,"open":950,"high":1049,"low":1050,"close":1051,"change":730,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1051},"2026-05-19",8.82,7.55,7.74,-2.03,130700,{"date":1055,"open":1056,"high":1057,"low":898,"close":217,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":217},"2026-05-18",7.31,8.15,0.56,7.63,114500,{"date":1062,"open":1063,"high":1064,"low":1065,"close":888,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":888},"2026-05-15",6.54,7.6,6.53,0.78,11.89,156200,{"date":1070,"open":1071,"high":1072,"low":21,"close":1073,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1073},"2026-05-14",6.16,6.76,6.56,0.23,3.63,49600,{"date":1078,"open":887,"high":887,"low":1079,"close":1080,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1080},"2026-05-13",6.08,6.33,-0.73,-10.34,132500,{"date":1085,"open":234,"high":234,"low":1086,"close":898,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":898},"2026-05-12",7.03,-0.939,-11.74,57800,{"date":1091,"open":675,"high":1092,"low":1093,"close":1093,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1093},"2026-05-11",8.45,7.999,-0.181,-2.21,20100,{"date":1098,"open":1099,"high":835,"low":1100,"close":774,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":774},"2026-05-08",7.969,7.535,-0.23,-2.73,45000,{"date":1105,"open":1106,"high":1107,"low":1106,"close":1108,"change":33,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1108},"2026-05-07",8.27,8.68,8.41,7.41,58500,{"date":1112,"open":1113,"high":1114,"low":1115,"close":921,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":921},"2026-05-06",7.78,7.897,7.42,-0.28,-3.45,64300,{"date":1120,"open":1121,"high":1121,"low":911,"close":1122,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1122},"2026-05-05",8.32,8.11,-0.185,-2.23,37900,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1131,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1131},"2026-05-04",8.075,8.615,8.059,8.295,0.205,2.53,18100,{"date":1136,"open":1137,"high":1137,"low":854,"close":1138,"change":1139,"percent_change":1109,"volume":1140,"transactions":9,"vwap":1138},"2026-05-01",8.36,8.09,0.558,34700,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1146,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1146},"2026-04-30",7.52,7.639,7.2,7.532,-0.138,-1.8,13500,{"date":1151,"open":1032,"high":1152,"low":1050,"close":1153,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1153},"2026-04-29",7.907,7.67,-0.3,-3.76,6900,{"date":1158,"open":921,"high":1159,"low":1160,"close":1161,"change":76,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1161},"2026-04-28",8.3,7.781,7.97,1.79,20700,{"date":1165,"open":1166,"high":1167,"low":705,"close":921,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":921},"2026-04-27",7.87,7.95,0.2,2.62,47900,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1059,"change":1176,"percent_change":443,"volume":1177,"transactions":9,"vwap":1059},"2026-04-24",7.46,7.66,6.985,0.38,21600,{"date":1179,"open":217,"high":217,"low":1180,"close":1181,"change":1182,"percent_change":1183,"volume":932,"transactions":9,"vwap":1181},"2026-04-23",6.993,7.25,-1.23,-14.5,{"date":1185,"open":829,"high":1186,"low":1187,"close":1188,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1188},"2026-04-22",8.715,8.149,8.48,0.19,2.29,75300,{"date":1193,"open":675,"high":1194,"low":1138,"close":675,"change":584,"percent_change":1195,"volume":1196,"transactions":9,"vwap":675},"2026-04-21",9.079,3.37,55200,{"date":1198,"open":911,"high":1199,"low":1200,"close":798,"change":1168,"percent_change":1201,"volume":1202,"transactions":9,"vwap":798},"2026-04-20",8.23,7.72,2.56,24000,{"date":1204,"open":224,"high":224,"low":1205,"close":799,"change":1154,"percent_change":1206,"volume":1207,"transactions":9,"vwap":799},"2026-04-17",7.57,-3.69,41100,{"date":1209,"open":758,"high":213,"low":1210,"close":1211,"change":1212,"percent_change":824,"volume":1213,"transactions":9,"vwap":1211},"2026-04-16",8.08,8.12,0.01,39000,{"date":1215,"open":1216,"high":1057,"low":943,"close":1122,"change":698,"percent_change":996,"volume":863,"transactions":9,"vwap":1122},"2026-04-15",7.39,{"date":1218,"open":1200,"high":1219,"low":1043,"close":1220,"change":106,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1220},"2026-04-14",7.805,7.26,-2.29,52800,{"date":1224,"open":1225,"high":929,"low":1226,"close":929,"change":688,"percent_change":1227,"volume":1228,"transactions":9,"vwap":929},"2026-04-13",6.5,6.413,16.46,42300,{"date":1230,"open":943,"high":943,"low":1231,"close":1232,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1232},"2026-04-10",6.26,6.38,-0.91,-12.48,107100,{"date":1237,"open":1238,"high":1238,"low":802,"close":935,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":935},"2026-04-09",7.98,-0.58,-7.37,138800,{"date":1243,"open":1244,"high":1244,"low":921,"close":1166,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1166},"2026-04-08",9.53,-0.93,-10.57,82300,{"date":1249,"open":246,"high":246,"low":1250,"close":1250,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1250},"2026-04-07",8.8,-0.4,-4.35,3800,{"date":1255,"open":1256,"high":1257,"low":259,"close":1258,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1258},"2026-04-06",9.244,9.27,9.2,-0.1,-1.08,6700,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1265,"change":612,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1265},"2026-04-02",8.89,9.3,8.54,3.33,14000,{"date":1270,"open":1257,"high":1257,"low":1271,"close":1272,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1272},"2026-04-01",8.6,9,-0.11,-1.21,19400,{"date":1277,"open":792,"high":246,"low":1278,"close":1279,"change":1176,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1279},"2026-03-31",8.84,9.11,4.35,13800,{"date":1283,"open":1284,"high":836,"low":1284,"close":791,"change":612,"percent_change":831,"volume":1285,"transactions":9,"vwap":791},"2026-03-30",8.49,43200,{"date":1287,"open":815,"high":1278,"low":1288,"close":1289,"change":378,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1289},"2026-03-27",8.25,8.43,-7.36,31800,{"date":1293,"open":1294,"high":215,"low":791,"close":800,"change":1168,"percent_change":1295,"volume":1228,"transactions":9,"vwap":800},"2026-03-26",8.795,2.25,{"date":1297,"open":1298,"high":814,"low":1266,"close":1027,"change":1259,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1027},"2026-03-25",9.42,-1.11,109800,{"date":1302,"open":748,"high":748,"low":1303,"close":1272,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1272},"2026-03-24",8.85,-2,-18.18,123600,{"date":1308,"open":1309,"high":1310,"low":1311,"close":1312,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1312},"2026-03-23",10.99,11.22,10.495,11,0.11,1.01,29600,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1321,"change":1322,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1321},"2026-03-20",11.19,11.43,10.475,10.89,-0.33,-2.94,26400,{"date":1326,"open":1327,"high":1328,"low":1329,"close":1310,"change":1330,"percent_change":1039,"volume":1331,"transactions":9,"vwap":1310},"2026-03-19",11.18,12,10.95,-0.54,50900,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1337,"change":185,"percent_change":807,"volume":1338,"transactions":9,"vwap":1337},"2026-03-18",10.42,11.96,10.41,11.76,60000,{"date":1340,"open":1341,"high":1342,"low":1341,"close":1343,"change":1006,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1343},"2026-03-17",10.11,10.98,10.82,6.29,38900,{"date":1347,"open":1348,"high":1349,"low":1350,"close":365,"change":1313,"percent_change":1351,"volume":1352,"transactions":9,"vwap":365},"2026-03-16",10.06,10.61,9.99,1.09,82400,{"date":1354,"open":267,"high":1355,"low":1356,"close":1357,"change":1044,"percent_change":1358,"volume":992,"transactions":9,"vwap":1357},"2026-03-13",11.12,9.81,10.07,3.28,{"date":1360,"open":823,"high":1321,"low":1361,"close":790,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":790},"2026-03-12",8.705,-1.91,-16.38,706900,{"date":1366,"open":1367,"high":840,"low":1368,"close":1369,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1369},"2026-03-11",11.29,10.435,11.66,1.25,12.01,479700,{"date":1374,"open":1375,"high":1375,"low":1376,"close":1336,"change":1377,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1336},"2026-03-10",11.1,9.88,-0.59,-5.36,129400,{"date":1381,"open":1382,"high":1383,"low":1384,"close":1312,"change":76,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1312},"2026-03-09",10.7,11.052,10.5,1.29,83200,{"date":1388,"open":666,"high":1389,"low":1390,"close":1389,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1389},"2026-03-06",10.86,9.76,0.54,5.23,28500,{"date":1395,"open":988,"high":1396,"low":988,"close":363,"change":1397,"percent_change":1012,"volume":1398,"transactions":9,"vwap":363},"2026-03-05",10.671,0.83,47600,{"date":1400,"open":757,"high":1401,"low":1004,"close":1402,"change":1403,"percent_change":1044,"volume":1213,"transactions":9,"vwap":1402},"2026-03-04",9.83,9.49,0.03,{"date":1405,"open":829,"high":1401,"low":774,"close":729,"change":801,"percent_change":708,"volume":1406,"transactions":9,"vwap":729},"2026-03-03",55100,{"date":1408,"open":1289,"high":1010,"low":1289,"close":1409,"change":17,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1409},"2026-03-02",8.87,-0.78,41200,{"date":1413,"open":1026,"high":1010,"low":837,"close":1414,"change":1212,"percent_change":1313,"volume":1415,"transactions":9,"vwap":1414},"2026-02-27",8.94,65900,{"date":1417,"open":1418,"high":1419,"low":1418,"close":1420,"change":1421,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1420},"2026-02-26",7.99,8.96,8.93,1.23,15.97,102000,{"date":1425,"open":1211,"high":1211,"low":1426,"close":1032,"change":1154,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1032},"2026-02-25",7.15,-3.75,84800,{"date":1430,"open":1113,"high":1431,"low":1432,"close":234,"change":1433,"percent_change":1434,"volume":1435,"transactions":9,"vwap":234},"2026-02-24",8.453,7.76,-0.06,-0.74,37300,{"date":1437,"open":1438,"high":1438,"low":1166,"close":1042,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1042},"2026-02-23",8.77,-1.07,-11.72,47500,{"date":1443,"open":1444,"high":1445,"low":980,"close":980,"change":1446,"percent_change":1447,"volume":1448,"transactions":9,"vwap":980},"2026-02-20",9.73,10.52,-0.81,-8.15,22500,{"date":1450,"open":822,"high":267,"low":1451,"close":267,"change":1452,"percent_change":1453,"volume":1454,"transactions":9,"vwap":267},"2026-02-19",9.43,0.241,2.48,10500,{"date":1456,"open":1457,"high":1458,"low":1457,"close":1459,"change":1460,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1459},"2026-02-18",9.459,10.33,9.699,0.289,3.07,54100,{"date":1464,"open":1465,"high":1465,"low":1466,"close":1467,"change":709,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1467},"2026-02-17",10.1,8.86,9.41,-6.74,18600,{"date":1471,"open":1472,"high":1473,"low":1350,"close":203,"change":1474,"percent_change":1475,"volume":1476,"transactions":9,"vwap":203},"2026-02-13",10.16,10.685,0.174,1.75,18200,{"date":1478,"open":1479,"high":1479,"low":655,"close":1480,"change":1481,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1480},"2026-02-12",10.84,9.916,-0.884,-8.19,38300,{"date":1485,"open":1486,"high":1486,"low":292,"close":1487,"change":1102,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1487},"2026-02-11",13.67,10.8,-20.18,82500,{"date":1491,"open":1492,"high":1493,"low":1494,"close":1495,"change":1273,"percent_change":1446,"volume":1496,"transactions":9,"vwap":1495},"2026-02-10",13.7,14.282,13.42,13.53,44100,{"date":1498,"open":1499,"high":1500,"low":1501,"close":1502,"change":1503,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1502},"2026-02-09",13.51,14.08,12.79,13.64,0.223,1.66,38000,{"date":1507,"open":1508,"high":1509,"low":354,"close":1509,"change":1510,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1509},"2026-02-06",11.93,13.417,1.657,14.09,47000,{"date":1514,"open":1515,"high":1516,"low":1517,"close":1337,"change":1518,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1337},"2026-02-05",11.88,12.331,11.422,-0.662,-5.33,31200,{"date":1522,"open":1523,"high":599,"low":1524,"close":1525,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1525},"2026-02-04",11.49,11.03,12.422,0.492,4.12,42400,{"date":1530,"open":1531,"high":1531,"low":1532,"close":1508,"change":1533,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1508},"2026-02-03",12.8,11.37,-0.741,-5.85,131600,{"date":1537,"open":1538,"high":591,"low":1539,"close":1540,"change":1541,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1540},"2026-02-02",13.1,12.63,12.671,-0.179,-1.39,27500,{"date":1545,"open":1546,"high":1546,"low":1547,"close":1548,"change":1549,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1548},"2026-01-30",14.3,12.795,12.85,-1.403,-9.84,28100,{"date":1553,"open":1554,"high":1554,"low":1555,"close":1556,"change":1557,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1556},"2026-01-29",15.84,13.875,14.253,-2.067,-12.67,31900,{"date":1561,"open":1562,"high":1563,"low":1564,"close":1564,"change":1565,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1564},"2026-01-28",17.395,17.6,16.32,-0.452,-2.69,18500,{"date":1569,"open":1570,"high":1570,"low":1571,"close":1572,"change":1573,"percent_change":1574,"volume":1512,"transactions":9,"vwap":1572},"2026-01-27",18.45,16.255,16.772,-1.528,-8.35,{"date":1576,"open":463,"high":1577,"low":463,"close":1578,"change":612,"percent_change":630,"volume":1579,"transactions":9,"vwap":1578},"2026-01-26",19.45,18.3,10600,{"date":1581,"open":1582,"high":430,"low":1583,"close":1583,"change":1584,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1583},"2026-01-23",19.02,18,-0.8,-4.26,29800,{"date":1588,"open":1589,"high":1590,"low":1591,"close":1592,"change":1593,"percent_change":1495,"volume":1594,"transactions":9,"vwap":1592},"2026-01-22",17.5,18.855,17.47,18.8,2.24,33200,{"date":1596,"open":1597,"high":1597,"low":1598,"close":1599,"change":1600,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1599},"2026-01-21",17.25,16.035,16.56,-0.46,-2.7,39800,{"date":1604,"open":1605,"high":1606,"low":1605,"close":1607,"change":767,"percent_change":824,"volume":1608,"transactions":9,"vwap":1607},"2026-01-20",16.11,17.423,17.02,33300,{"date":1610,"open":1611,"high":1611,"low":551,"close":551,"change":1612,"percent_change":1613,"volume":1614,"transactions":9,"vwap":551},"2026-01-16",18.37,-1.193,-6.56,84100,{"date":1616,"open":1617,"high":1618,"low":1619,"close":1620,"change":1621,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1620},"2026-01-15",19.745,19.83,18.16,18.193,-1.497,-7.6,57600,{"date":1625,"open":1626,"high":1627,"low":1628,"close":1629,"change":1630,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1629},"2026-01-14",20.67,20.93,18.96,19.69,-1.61,-7.56,55400,{"date":174,"open":20,"high":20,"low":1634,"close":1635,"change":1636,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1635},20.030001,21.3,-3.58,-14.39,89000]