[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TXXD":3,"homepage-market-summary":30,"stock-historical-TXXD":175},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TXXD","2026-10-08",{"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},"21Shares 2x Long Dogecoin ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.9657,0.396,"Monthly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},36.42,39.15,39.6,34.16,40.7714,-4.3514,-10.67,17259.908511,54.9599,2.99,39590.7620240362,64.3,221,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,42,49,56,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":41},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9","2026-10-07",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":39,"sparkline":48,"date":41},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":39,"sparkline":55,"date":41},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":38,"is_up":39,"sparkline":61,"date":41},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"date":41},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":11,"sparkline":75,"date":41},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",-1.79,197.78,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.89,54.23,{"name":110,"etf":111,"change":112,"price":113,"is_up":39},"Healthcare","XLV",-0.39,168.16,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",2.97,65.24,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.33,168.4,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.59,49.27,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",-0.19,41.07,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.73,112.07,[155,160,165,170],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":161,"name":162,"price":163,"change":164,"is_up":39},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":166,"name":167,"price":168,"change":169,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":171,"name":172,"price":173,"change":174,"is_up":39},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":29,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":183},1,1000,{"period_high":25,"period_low":26,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":17,"start_date":182,"end_date":5},39591,8749558.407312,49.22,"2025-11-20",[184,187,196,207,218,228,239,250,261,272,282,292,302,311,322,332,342,353,363,373,384,393,403,414,425,436,447,458,469,480,491,500,510,519,529,540,551,561,570,579,586,594,601,609,617,627,633,643,651,661,669,676,684,693,701,710,720,729,739,749,758,769,780,788,797,804,813,820,828,836,844,852,860,868,876,884,893,902,910,919,928,936,945,952,959,968,976,984,992,1001,1010,1019,1028,1036,1044,1052,1060,1068,1075,1083,1090,1098,1107,1116,1125,1134,1141,1148,1156,1165,1174,1183,1190,1196,1204,1213,1222,1229,1237,1244,1252,1259,1267,1276,1284,1293,1301,1309,1317,1325,1333,1341,1348,1356,1364,1371,1376,1383,1391,1398,1405,1413,1422,1428,1436,1443,1448,1457,1466,1473,1479,1485,1490,1497,1502,1507,1515,1521,1529,1537,1544,1553,1560,1568,1576,1583,1589,1596,1603,1609,1615,1624,1633,1642,1649,1658,1666,1674,1682,1690,1699,1707,1715,1724,1732,1740,1749,1758,1766,1774,1782,1790,1798,1806,1814,1821,1829,1837,1846,1854,1862,1870,1878,1887,1895,1904,1912,1920,1928,1936,1945,1953,1961,1968,1976,1985,1992,2000,2008,2016,2025],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":185,"vwap":186},445,36.7933,{"date":41,"open":188,"high":189,"low":190,"close":21,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},40.919,41.57,40.422,-5.3242,-11.55,18444.766678,307,40.9186,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-06",48.41,48.42,46.09,46.0956,-1.6347,-3.42,3854.2874,146,46.9397,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-10-05",48.355,48.5,46.56,47.7303,3.6733,8.34,4447.688008,207,47.9137,{"date":219,"open":220,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-10-02",49.6079,43.4,44.057,-3.4989,-7.36,7515.098274,205,46.4846,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-10-01",47.635,48.1,46.5876,47.5559,0.7856,1.68,7002.152371,165,47.2765,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-30",50.2,51.13,46.5,46.7703,-0.0475,-0.1,8760.430553,161,48.5209,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-29",48.51,49.17,46.255,46.8178,0.1169,0.25,18034.886922,298,48.0723,{"date":262,"open":263,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-28",47.79,48.56,44.9705,46.7009,-6.4566,-12.15,15888.13214,364,47.4958,{"date":273,"open":274,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":194,"vwap":281},"2026-09-25",52.82,53.29,50.76,53.1575,3.3369,6.7,18894.072355,51.7187,{"date":283,"open":284,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":194,"vwap":291},"2026-09-24",47.71,51.03,47.245,49.8206,3.4902,7.53,12706.055876,49.1081,{"date":293,"open":294,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-23",53.81,45.0253,46.3304,-7.9078,-14.58,16113.42347,434,47.727,{"date":303,"open":25,"high":25,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-22",53.23,54.2382,1.5184,2.88,11333.385061,306,54.2253,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-21",47.84,54.07,46.94,52.7198,10.1817,23.94,17909.085331,539,50.3033,{"date":323,"open":324,"high":325,"low":324,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-18",40.75,43,42.5381,5.6416,15.29,13861.914462,276,42.0525,{"date":333,"open":334,"high":335,"low":334,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-17",36.655,37.6401,36.8965,1.1348,3.17,5387.9593,109,37.0585,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-16",35.01,35.8799,34.37,35.7617,-0.3626,-1,24980.9943,229,35.6379,{"date":354,"open":355,"high":355,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-15",37.665,34.58,36.1243,-3.7426,-9.39,11164.497601,185,36.6539,{"date":364,"open":365,"high":366,"low":367,"close":368,"change":369,"percent_change":-6,"volume":370,"transactions":371,"vwap":372},"2026-09-14",39.19,40.5,39,39.8669,-0.0016,7975.2273,122,39.5643,{"date":374,"open":375,"high":376,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-11",39.7397,42.78,39.6832,39.8685,0.4829,1.23,9262.6723,191,40.9353,{"date":385,"open":367,"high":386,"low":387,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":226,"vwap":392},"2026-09-10",39.72,38.3,39.3856,-3.0673,-7.23,11285.4283,39.5103,{"date":394,"open":395,"high":395,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-09",45.8,42.1947,42.4529,-2.4717,-5.5,6486.148571,179,44.1317,{"date":404,"open":405,"high":406,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-09-08",43.96,46.11,43.4701,44.9246,4.3906,10.83,7101.072362,203,44.9619,{"date":415,"open":416,"high":417,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-09-04",41,41.7,39.746,40.534,-5.166,-11.3,17037.142609,699,40.742,{"date":426,"open":427,"high":428,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-09-03",40,45.9,39.5,45.7,7.774,20.5,19489.412206,675,44.393,{"date":437,"open":438,"high":439,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-09-02",37.51,38.8,37.3,37.926,-0.787,-2.03,6340.26918,220,38.02,{"date":448,"open":449,"high":450,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-09-01",39.403,39.885,37.8,38.713,-1.185,-2.97,3604.03568,192,39.048,{"date":459,"open":460,"high":461,"low":462,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-31",39.4,40.319,38.569,39.898,-1.502,-3.63,13416.332562,694,39.509,{"date":470,"open":471,"high":472,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-28",43.5,44.75,40.4,41.4,-4.036,-8.88,14852.809306,619,41.775,{"date":481,"open":482,"high":483,"low":484,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-27",45,46.8,44.3,45.436,3.673,8.79,8531.594591,406,45.557,{"date":492,"open":325,"high":493,"low":494,"close":495,"change":496,"percent_change":81,"volume":497,"transactions":498,"vwap":499},"2026-08-26",43.027,40.51,41.763,-3.137,8616.417689,426,41.638,{"date":501,"open":502,"high":503,"low":504,"close":505,"change":506,"percent_change":95,"volume":507,"transactions":508,"vwap":509},"2026-08-25",46.2,46.4,44.6,44.9,-1.3,5962.684468,456,45.704,{"date":511,"open":512,"high":513,"low":514,"close":502,"change":515,"percent_change":516,"volume":517,"transactions":177,"vwap":518},"2026-08-24",49.6,49.8,45.5,4.4,10.53,14271.488246,47.867,{"date":520,"open":416,"high":521,"low":522,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-21",42.5,40.201,41.8,4.3,11.47,26756.256598,1530,43.991,{"date":530,"open":531,"high":532,"low":533,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-20",36.15,41.054,35,37.5,5.748,18.1,38590.187324,1389,38.481,{"date":541,"open":542,"high":543,"low":544,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-19",29.8,32.3,29.67,31.752,2.252,7.63,10133.89394,490,32.26,{"date":552,"open":553,"high":554,"low":553,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-18",29,29.7,29.5,0.05,0.17,1026.954467,104,29.501,{"date":562,"open":563,"high":542,"low":563,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-17",29.4,29.45,0.3,1.03,1655.605069,127,29.639,{"date":571,"open":572,"high":563,"low":573,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":216,"vwap":578},"2026-08-14",28.8,28.75,29.15,-0.25,-0.85,3633.32094,29.162,{"date":580,"open":581,"high":582,"low":572,"close":563,"change":583,"percent_change":164,"volume":584,"transactions":568,"vwap":585},"2026-08-13",29.2,29.494,-0.4,1612.161704,29.377,{"date":587,"open":588,"high":589,"low":555,"close":542,"change":590,"percent_change":349,"volume":591,"transactions":592,"vwap":593},"2026-08-12",29.9,30.3,-0.3,5916.755829,181,30.143,{"date":595,"open":596,"high":589,"low":564,"close":596,"change":176,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-11",30.1,3.44,2544.347373,133,30.223,{"date":602,"open":563,"high":555,"low":603,"close":604,"change":590,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-08-10",28.9,29.1,-1.02,3488.04154,194,29.019,{"date":610,"open":611,"high":554,"low":612,"close":563,"change":176,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-08-07",29.3,28.7,3.52,6546.66044,419,29.37,{"date":618,"open":619,"high":572,"low":620,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-08-06",28.444,28.304,28.4,-1.32,-4.44,5520.93594,262,28.491,{"date":628,"open":574,"high":629,"low":553,"close":630,"change":174,"percent_change":246,"volume":631,"transactions":592,"vwap":632},"2026-08-05",30,29.72,2829.92174,29.492,{"date":634,"open":635,"high":636,"low":563,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-08-04",29.617,30.099,29.75,0.2,0.68,1656.52629,135,29.747,{"date":644,"open":581,"high":588,"low":581,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-08-03",29.55,0.32,1.09,1286.52094,121,29.725,{"date":652,"open":653,"high":654,"low":655,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":371,"vwap":660},"2026-07-31",28.828,29.6,28.35,29.23,-0.82,-2.73,923.393714,28.876,{"date":662,"open":581,"high":589,"low":581,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-30",30.05,1.05,3.62,3377.28774,233,29.791,{"date":670,"open":542,"high":671,"low":553,"close":553,"change":672,"percent_change":673,"volume":674,"transactions":568,"vwap":675},"2026-07-29",30.25,-0.95,-3.17,569.74668,29.692,{"date":677,"open":563,"high":589,"low":603,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-28",29.95,-1.25,-4.01,1399.62134,124,29.421,{"date":685,"open":686,"high":543,"low":687,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":568,"vwap":692},"2026-07-27",31.833,30.4,31.2,2.4,8.33,2114.50044,31.471,{"date":694,"open":695,"high":581,"low":696,"close":572,"change":697,"percent_change":698,"volume":699,"transactions":226,"vwap":700},"2026-07-24",28.6,28.001,-0.209,-0.72,2980.63094,28.545,{"date":702,"open":687,"high":703,"low":572,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-23",30.459,29.009,-3.046,-9.5,3248.041521,215,29.365,{"date":711,"open":712,"high":713,"low":714,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":382,"vwap":719},"2026-07-22",32,33,31.9,32.055,-0.895,-2.72,4314.77314,32.668,{"date":721,"open":722,"high":713,"low":722,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":727,"vwap":728},"2026-07-21",32.728,32.95,1.45,4.6,2048.12094,107,32.853,{"date":730,"open":731,"high":731,"low":732,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":737,"vwap":738},"2026-07-20",35.9,31.3,31.5,-0.596,-1.86,3169.42094,231,32.686,{"date":740,"open":741,"high":543,"low":742,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":747,"vwap":748},"2026-07-17",30.8,30.5,32.096,-0.504,-1.55,2244.65152,164,31.703,{"date":750,"open":751,"high":752,"low":753,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":29,"vwap":757},"2026-07-16",32.928,33.499,32.6,-0.7,-2.1,3648.05152,33.151,{"date":759,"open":760,"high":761,"low":762,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":767,"vwap":768},"2026-07-15",34.6,34.692,33.2,33.3,-0.45,-1.33,1771.99972,177,33.979,{"date":770,"open":771,"high":772,"low":773,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":778,"vwap":779},"2026-07-14",33.6,34.65,33.122,33.75,2.25,7.14,4804.45152,260,34.002,{"date":781,"open":712,"high":543,"low":782,"close":733,"change":783,"percent_change":784,"volume":785,"transactions":786,"vwap":787},"2026-07-13",30.865,28.116,830.85,9154.15152,305,31.572,{"date":789,"open":790,"high":791,"low":792,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-07-10",3.375,3.4,3.335,3.384,0.089,2.7,39700,{"date":798,"open":799,"high":790,"low":799,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-07-09",3.2,3.295,0.054,1.67,57100,{"date":805,"open":806,"high":807,"low":808,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-07-08",3.177,3.29,3.13,3.241,-0.194,-5.65,69800,{"date":814,"open":791,"high":613,"low":815,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-07-07",3.345,3.435,-0.218,-5.97,17700,{"date":821,"open":597,"high":822,"low":823,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-07-06",3.675,3.421,3.653,0.253,7.44,47700,{"date":829,"open":830,"high":831,"low":832,"close":791,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":791},"2026-07-02",3.45,3.509,3.37,0.15,4.62,48000,{"date":837,"open":838,"high":839,"low":338,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-07-01",3.18,3.33,3.25,0.045,1.4,59700,{"date":845,"open":846,"high":847,"low":26,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-06-30",3.03,3.23,3.205,-0.146,-4.36,72800,{"date":853,"open":854,"high":855,"low":838,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-06-29",3.253,3.38,3.351,-0.149,-4.26,113800,{"date":861,"open":862,"high":863,"low":839,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-06-26",3.34,3.54,3.5,0.218,6.64,44600,{"date":869,"open":870,"high":870,"low":871,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-06-25",3.474,3.11,3.282,-0.118,-3.47,84200,{"date":877,"open":878,"high":879,"low":880,"close":791,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":791},"2026-06-24",3.79,3.8,3.26,-0.47,-12.14,207800,{"date":885,"open":886,"high":887,"low":888,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-06-23",3.96,3.985,3.84,3.87,-0.44,-10.21,76300,{"date":894,"open":895,"high":896,"low":897,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-06-22",4.52,4.56,4.29,4.31,-0.015,-0.35,40800,{"date":903,"open":904,"high":904,"low":905,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-06-18",4.54,4.24,4.325,-0.28,-6.08,43900,{"date":911,"open":912,"high":913,"low":914,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-06-17",4.66,4.86,4.58,4.605,-0.185,-3.86,51300,{"date":920,"open":921,"high":922,"low":923,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-06-16",4.82,4.87,4.68,4.79,-0.201,-4.03,46500,{"date":929,"open":930,"high":930,"low":931,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-06-15",5.25,4.98,4.991,0.122,2.51,89300,{"date":937,"open":938,"high":939,"low":940,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-06-12",4.78,5.43,4.76,4.869,0.105,2.2,132000,{"date":946,"open":915,"high":947,"low":895,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-06-11",4.807,4.764,0.353,8,23400,{"date":953,"open":895,"high":954,"low":955,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-06-10",4.61,4.411,-0.229,-4.94,23600,{"date":960,"open":961,"high":962,"low":963,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-06-09",4.663,4.685,4.461,4.64,-0.17,-3.53,19600,{"date":969,"open":970,"high":913,"low":971,"close":972,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":972},"2026-06-08",4.74,4.728,4.81,0.6,14.25,97100,{"date":977,"open":978,"high":979,"low":887,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-06-05",4.63,4.67,4.21,-0.933,-18.14,200700,{"date":985,"open":986,"high":987,"low":986,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-06-04",5.11,5.29,5.143,-0.382,-6.91,38500,{"date":993,"open":994,"high":995,"low":996,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-06-03",5.84,5.89,5.51,5.525,-0.334,-5.7,120700,{"date":1002,"open":1003,"high":1004,"low":1005,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-06-02",6.45,6.461,5.73,5.859,-0.83,-12.41,93700,{"date":1011,"open":1012,"high":1013,"low":1014,"close":1015,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},"2026-06-01",6.54,6.705,6.306,6.689,0.109,1.66,141600,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-05-29",6.33,6.74,6.29,6.58,0.057,0.87,60600,{"date":1029,"open":1030,"high":1031,"low":1032,"close":1033,"change":900,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1033},"2026-05-28",6.35,6.68,6.145,6.523,-5.09,68500,{"date":1037,"open":1038,"high":1039,"low":1040,"close":1041,"change":1042,"percent_change":1043,"volume":909,"transactions":9,"vwap":1041},"2026-05-27",6.78,7.0050001,6.72,6.873,0.147,2.19,{"date":1045,"open":1046,"high":1047,"low":1024,"close":1048,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1048},"2026-05-26",6.86,7.05,6.726,-0.378,-5.32,55000,{"date":1053,"open":1054,"high":1055,"low":1039,"close":1056,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2026-05-22",7.554,7.56,7.104,-0.342,-4.59,60400,{"date":1061,"open":1062,"high":1055,"low":1063,"close":1064,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1064},"2026-05-21",7.3,7.22,7.446,0.186,2.56,27500,{"date":1069,"open":1070,"high":1071,"low":776,"close":1072,"change":1073,"percent_change":842,"volume":1074,"transactions":9,"vwap":1072},"2026-05-20",7.18,7.33,7.26,0.1,23500,{"date":1076,"open":1072,"high":1077,"low":1078,"close":1079,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1079},"2026-05-19",7.325,7.1,7.16,-0.18,-2.45,43100,{"date":1084,"open":1085,"high":1085,"low":1079,"close":1086,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1086},"2026-05-18",7.57,7.34,-1.276,-14.81,116900,{"date":1091,"open":1092,"high":1092,"low":1093,"close":1094,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1094},"2026-05-15",8.78,8.391,8.616,-0.494,-5.42,88400,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1103,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1103},"2026-05-14",9.04,9.44,8.77,9.11,0.435,5.01,64900,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1112,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1112},"2026-05-13",8.53,8.9,8.21,8.675,0.485,5.92,65200,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1121,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1121},"2026-05-12",8.14,8.25,7.9,8.19,-0.288,-3.4,120300,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1130,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1130},"2026-05-11",8.23,8.51,8.081,8.478,0.358,4.41,72700,{"date":1135,"open":1136,"high":1137,"low":1136,"close":1138,"change":169,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1138},"2026-05-08",7.74,8.134,8.12,1.5,34500,{"date":1142,"open":1143,"high":1143,"low":1144,"close":950,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":950},"2026-05-07",8.43,7.84,-0.76,-8.68,91600,{"date":1149,"open":1150,"high":1150,"low":1151,"close":1152,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1152},"2026-05-06",8.93,8.52,8.76,-0.101,-1.14,93900,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1161,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1161},"2026-05-05",8.645,9.01,8.522,8.861,0.481,5.74,94100,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1170,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1170},"2026-05-04",8.36,8.665,8.27,8.38,0.21,2.57,52300,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1179,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1179},"2026-05-01",8.2,8.289,8.06,8.17,0.428,5.53,76700,{"date":1184,"open":1185,"high":1120,"low":1186,"close":1187,"change":1188,"percent_change":1100,"volume":1189,"transactions":9,"vwap":1187},"2026-04-30",7.75,7.64,7.742,0.642,56400,{"date":1191,"open":1192,"high":1192,"low":1193,"close":1078,"change":638,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1078},"2026-04-29",7.79,7.04,2.9,69700,{"date":1197,"open":1040,"high":1198,"low":1199,"close":1200,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1200},"2026-04-28",6.907,6.647,6.9,0.27,4.07,15800,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1209,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1209},"2026-04-27",6.676,6.798,6.501,6.63,-0.027,-0.41,23800,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1218,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1218},"2026-04-24",6.66,6.67,6.5,6.657,0.223,3.47,36100,{"date":1223,"open":1224,"high":1031,"low":1225,"close":1226,"change":1227,"percent_change":1228,"volume":803,"transactions":9,"vwap":1226},"2026-04-23",6.44,6.31,6.434,-0.05,-0.77,{"date":1230,"open":1231,"high":1031,"low":1232,"close":1233,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1233},"2026-04-22",6.65,6.39,6.484,0.366,5.98,59800,{"date":1238,"open":1021,"high":1239,"low":1240,"close":1241,"change":1242,"percent_change":926,"volume":1243,"transactions":9,"vwap":1241},"2026-04-21",6.385,6.091,6.118,-0.257,71600,{"date":1245,"open":1225,"high":1246,"low":1247,"close":1248,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1248},"2026-04-20",6.409,6.2,6.375,-0.612,-8.76,64200,{"date":1253,"open":1070,"high":1254,"low":1255,"close":1256,"change":556,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1256},"2026-04-17",7.256,6.962,6.987,0.72,70800,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1264,"change":1104,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1264},"2026-04-16",6.62,6.98,6.329,6.937,6.69,62700,{"date":1268,"open":1269,"high":1270,"low":1271,"close":1272,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1272},"2026-04-15",6.12,6.53,6.11,6.502,0.442,7.29,18200,{"date":1277,"open":1225,"high":1278,"low":1279,"close":1280,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1280},"2026-04-14",6.71,6.05,6.06,-0.057,-0.93,44800,{"date":1285,"open":1286,"high":1287,"low":1288,"close":1289,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1289},"2026-04-13",5.88,6.16,5.82,6.117,-0.248,-3.9,40100,{"date":1294,"open":1295,"high":1232,"low":1296,"close":1297,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1297},"2026-04-10",6.07,6.007,6.365,0.167,2.69,26200,{"date":1302,"open":1303,"high":1304,"low":1305,"close":1304,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1304},"2026-04-09",5.91,6.198,5.862,0.096,1.57,26100,{"date":1310,"open":1021,"high":1311,"low":1312,"close":1313,"change":1314,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1313},"2026-04-08",6.34,6.08,6.102,0.11,1.84,35700,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1322,"change":1323,"percent_change":557,"volume":1324,"transactions":9,"vwap":1322},"2026-04-07",5.78,6.01,5.75,5.992,0.01,37600,{"date":1326,"open":1280,"high":1327,"low":1328,"close":1329,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1329},"2026-04-06",6.099,5.96,5.982,0.215,3.73,54100,{"date":1334,"open":1335,"high":1336,"low":1335,"close":1337,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1337},"2026-04-02",5.623,5.9,5.767,-0.344,-5.63,12800,{"date":1342,"open":1295,"high":1343,"low":1344,"close":1345,"change":1346,"percent_change":235,"volume":1347,"transactions":9,"vwap":1345},"2026-04-01",6.265,6,6.111,0.101,35500,{"date":1349,"open":1350,"high":1351,"low":1352,"close":1320,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1320},"2026-03-31",5.85,6.045,5.8,0.13,2.21,30800,{"date":1357,"open":1358,"high":1359,"low":1360,"close":1286,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1286},"2026-03-30",6.105,6.15,5.845,0.117,2.03,77500,{"date":1365,"open":1321,"high":994,"low":1366,"close":1367,"change":1368,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1367},"2026-03-27",5.66,5.763,-0.137,-2.32,46600,{"date":1372,"open":1320,"high":1373,"low":1286,"close":1336,"change":96,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1336},"2026-03-26",6.04,-11.14,35800,{"date":1377,"open":1378,"high":1379,"low":1380,"close":866,"change":1381,"percent_change":1005,"volume":1382,"transactions":9,"vwap":866},"2026-03-25",6.76,6.87,6.591,0.36,110200,{"date":1384,"open":1004,"high":1385,"low":1386,"close":1387,"change":1388,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1387},"2026-03-24",6.48,6.22,6.28,-0.238,-3.65,16300,{"date":1392,"open":1225,"high":1393,"low":1394,"close":1395,"change":1396,"percent_change":1397,"volume":843,"transactions":9,"vwap":1395},"2026-03-23",6.6,6.275,6.518,0.168,2.65,{"date":1399,"open":1400,"high":1401,"low":1402,"close":1030,"change":1323,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1030},"2026-03-20",6.4,6.42,6.234,0.16,19700,{"date":1406,"open":1407,"high":1408,"low":1409,"close":1311,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1311},"2026-03-19",6.25,6.38,6.081,-0.173,-2.66,101900,{"date":1414,"open":1415,"high":1416,"low":1417,"close":1418,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1418},"2026-03-18",6.73,6.759,6.37,6.513,-0.817,-11.15,48300,{"date":1423,"open":776,"high":826,"low":1424,"close":1071,"change":1425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1071},"2026-03-17",7.091,-0.235,-3.11,36800,{"date":1429,"open":1430,"high":1431,"low":1430,"close":1432,"change":1433,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1432},"2026-03-16",7.31,7.715,7.565,0.825,12.24,39800,{"date":1437,"open":1438,"high":1439,"low":1440,"close":1022,"change":638,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1022},"2026-03-13",7.38,7.41,6.685,3.06,78200,{"date":1444,"open":1445,"high":1013,"low":1446,"close":1012,"change":1346,"percent_change":1307,"volume":1447,"transactions":9,"vwap":1012},"2026-03-12",6.569,6.36,56100,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1453,"change":1454,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1453},"2026-03-11",6.43,6.55,6.1,6.439,-0.12,-1.83,57500,{"date":1458,"open":1459,"high":1460,"low":1461,"close":1462,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1462},"2026-03-10",6.8,7.28,6.52,6.559,0.44,7.19,114600,{"date":1467,"open":1359,"high":1468,"low":1469,"close":1470,"change":1471,"percent_change":833,"volume":1472,"transactions":9,"vwap":1470},"2026-03-09",6.311,6.03,6.119,0.009,69900,{"date":1474,"open":1312,"high":1269,"low":1475,"close":1271,"change":1476,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1271},"2026-03-06",5.939,-0.481,-7.3,47400,{"date":1480,"open":279,"high":1481,"low":1030,"close":1380,"change":1482,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1380},"2026-03-05",6.79,-1.149,-14.84,92700,{"date":1486,"open":1200,"high":950,"low":1415,"close":1136,"change":1487,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1136},"2026-03-04",1.705,28.25,96400,{"date":1491,"open":1492,"high":1224,"low":1320,"close":1493,"change":1494,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1493},"2026-03-03",6.21,6.035,-0.829,-12.08,56000,{"date":1498,"open":1446,"high":1274,"low":1446,"close":1499,"change":1500,"percent_change":1441,"volume":1501,"transactions":9,"vwap":1499},"2026-03-02",6.864,0.204,74000,{"date":1503,"open":1378,"high":1378,"low":1261,"close":1215,"change":1504,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1215},"2026-02-27",-0.489,-6.84,32000,{"date":1508,"open":1509,"high":1085,"low":1510,"close":1511,"change":1512,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1511},"2026-02-26",7.54,7,7.149,-1.178,-14.15,53800,{"date":1516,"open":1509,"high":1170,"low":1517,"close":1518,"change":1519,"percent_change":1520,"volume":927,"transactions":9,"vwap":1518},"2026-02-25",7.495,8.327,1.682,25.31,{"date":1522,"open":1417,"high":1523,"low":1524,"close":1525,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1525},"2026-02-24",6.686,6.316,6.645,-0.16,-2.35,27000,{"date":1530,"open":1531,"high":1532,"low":1040,"close":1533,"change":1534,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1533},"2026-02-23",7.291,7.39,6.805,-1.152,-14.48,46700,{"date":1538,"open":1439,"high":1539,"low":1439,"close":1540,"change":1541,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1540},"2026-02-20",8.22,7.957,0.411,5.45,47900,{"date":1545,"open":1546,"high":1547,"low":1548,"close":1549,"change":1550,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1549},"2026-02-19",7.42,7.613,7.27,7.546,-0.089,-1.17,32300,{"date":1554,"open":1555,"high":1539,"low":1556,"close":1557,"change":1558,"percent_change":1559,"volume":1300,"transactions":9,"vwap":1557},"2026-02-18",7.86,7.491,7.635,-0.317,-3.99,{"date":1561,"open":1562,"high":1143,"low":1563,"close":1564,"change":1565,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1564},"2026-02-17",7.97,7.68,7.952,0.556,7.52,121000,{"date":1569,"open":1570,"high":1571,"low":1200,"close":1572,"change":1573,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1572},"2026-02-13",6.91,7.43,7.396,0.879,13.49,79300,{"date":1577,"open":1510,"high":1578,"low":1217,"close":1579,"change":1580,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1579},"2026-02-12",7.033,6.517,-0.042,-0.64,41800,{"date":1584,"open":1585,"high":1393,"low":1586,"close":1462,"change":1122,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1462},"2026-02-11",6.59,6.14,-4.21,31200,{"date":1590,"open":1570,"high":1591,"low":1265,"close":1592,"change":1593,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1592},"2026-02-10",7.02,6.847,-0.533,-7.22,24600,{"date":1597,"open":1598,"high":826,"low":1599,"close":1438,"change":1600,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1438},"2026-02-09",7.07,6.99,-0.426,-5.46,41000,{"date":1604,"open":1548,"high":1605,"low":1548,"close":1606,"change":1607,"percent_change":1608,"volume":1051,"transactions":9,"vwap":1606},"2026-02-06",8.24,7.806,1.396,21.78,{"date":1610,"open":1121,"high":214,"low":1586,"close":1611,"change":1612,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1611},"2026-02-05",6.41,-2.743,-29.97,76500,{"date":1616,"open":1617,"high":1618,"low":1619,"close":1620,"change":1621,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1620},"2026-02-04",9.49,9.58,8.69,9.153,-0.939,-9.3,35000,{"date":1625,"open":1626,"high":1627,"low":1628,"close":1629,"change":1630,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1629},"2026-02-03",9.9,10.28,8.82,10.092,0.29,2.96,34300,{"date":1634,"open":1635,"high":1636,"low":1637,"close":1638,"change":1639,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1638},"2026-02-02",9.77,10.33,9.74,9.802,-1.725,-14.96,25100,{"date":1643,"open":1644,"high":1645,"low":1646,"close":1647,"change":1648,"percent_change":1630,"volume":1347,"transactions":9,"vwap":1647},"2026-01-30",11.45,12.07,11.15,11.527,0.033,{"date":1650,"open":1651,"high":1652,"low":1653,"close":1654,"change":1655,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1654},"2026-01-29",12.51,12.54,11.18,11.494,-1.939,-14.43,41300,{"date":1659,"open":1660,"high":1661,"low":1662,"close":1663,"change":1664,"percent_change":1007,"volume":1665,"transactions":9,"vwap":1663},"2026-01-28",13.44,13.585,13.26,13.433,-0.113,11400,{"date":1667,"open":1668,"high":1669,"low":1670,"close":1671,"change":1672,"percent_change":1673,"volume":1552,"transactions":9,"vwap":1671},"2026-01-27",12.855,13.6,12.79,13.546,0.705,5.49,{"date":1675,"open":1676,"high":1677,"low":1678,"close":1679,"change":1680,"percent_change":874,"volume":1681,"transactions":9,"vwap":1679},"2026-01-26",12.75,13.17,12.725,12.841,-0.462,28000,{"date":1683,"open":1684,"high":1685,"low":1686,"close":1687,"change":916,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1687},"2026-01-23",13.53,14.2,13.05,13.303,-1.37,84800,{"date":1691,"open":1692,"high":1693,"low":1694,"close":1695,"change":1696,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1695},"2026-01-22",13.65,13.798,13.438,13.488,-0.942,-6.53,39100,{"date":1700,"open":1701,"high":1702,"low":1703,"close":1704,"change":176,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1704},"2026-01-21",13.85,14.48,12.78,14.43,7.45,75500,{"date":1708,"open":1709,"high":1710,"low":1711,"close":1711,"change":1712,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1711},"2026-01-20",13.9,14.14,13.43,-3.74,-21.78,85800,{"date":1716,"open":1717,"high":1718,"low":1719,"close":1720,"change":1721,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1720},"2026-01-16",17.155,17.178,16.4,17.17,-0.372,-2.12,87100,{"date":1725,"open":1726,"high":1726,"low":1727,"close":1728,"change":1729,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1728},"2026-01-15",18.65,17.46,17.542,-2.014,-10.3,92500,{"date":1733,"open":1734,"high":1735,"low":1736,"close":1737,"change":1738,"percent_change":665,"volume":1739,"transactions":9,"vwap":1737},"2026-01-14",19.482,20.47,19.37,19.556,0.683,36000,{"date":1741,"open":1742,"high":1743,"low":1744,"close":1745,"change":1746,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1745},"2026-01-13",17.95,19.129,17.661,18.873,1.709,9.96,73100,{"date":1750,"open":1751,"high":1752,"low":1753,"close":1754,"change":1755,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1754},"2026-01-12",16.85,17.735,16.72,17.164,-0.602,-3.39,35300,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1763,"change":1764,"percent_change":203,"volume":1765,"transactions":9,"vwap":1763},"2026-01-09",17.62,18.89,17.47,17.766,-0.629,85500,{"date":1767,"open":1768,"high":1769,"low":1768,"close":1770,"change":1771,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1770},"2026-01-08",17.51,18.72,18.395,-1.025,-5.28,32800,{"date":1775,"open":1736,"high":1776,"low":1777,"close":1778,"change":1779,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1778},"2026-01-07",20.0049992,19.13,19.42,-0.225,-1.15,30600,{"date":1783,"open":1784,"high":1784,"low":1785,"close":1786,"change":1787,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1786},"2026-01-06",22.08,18.88,19.645,-1.086,-5.24,71400,{"date":1791,"open":1792,"high":1793,"low":1794,"close":1795,"change":1796,"percent_change":1797,"volume":1412,"transactions":9,"vwap":1795},"2026-01-05",19.75,21.44,19.55,20.731,2.818,15.73,{"date":1799,"open":1800,"high":1801,"low":1800,"close":1802,"change":1803,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1802},"2026-01-02",15.92,18.07,17.913,5,38.72,128300,{"date":1807,"open":1808,"high":1808,"low":1809,"close":1810,"change":1811,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1810},"2025-12-31",14.27,12.681,12.913,-1.262,-8.9,13900,{"date":1815,"open":1816,"high":1817,"low":1818,"close":1818,"change":1819,"percent_change":565,"volume":1820,"transactions":9,"vwap":1818},"2025-12-30",14.391,14.65,14.175,0.042,6400,{"date":1822,"open":1823,"high":1824,"low":1825,"close":1825,"change":1826,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1825},"2025-12-29",14.35,14.635,14.133,-0.012,-0.08,7600,{"date":1830,"open":1831,"high":1831,"low":1832,"close":1833,"change":1834,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1833},"2025-12-26",14.96,13.972,14.145,-1.6,-10.16,21900,{"date":1838,"open":1839,"high":1840,"low":1841,"close":1842,"change":1843,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1842},"2025-12-24",15.6,16.01,15.39,15.745,-0.223,-1.4,7000,{"date":1847,"open":1848,"high":1848,"low":1849,"close":1850,"change":1851,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1850},"2025-12-23",16.13,15.93,15.968,-0.417,-2.55,3300,{"date":1855,"open":1856,"high":1857,"low":1858,"close":1859,"change":754,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1859},"2025-12-22",16.92,17.56,16.28,16.385,-4.1,23000,{"date":1863,"open":1864,"high":1865,"low":1864,"close":1866,"change":1867,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1866},"2025-12-19",16.18,17.253,17.084999,2.746,19.15,13800,{"date":1871,"open":1872,"high":1873,"low":1685,"close":1874,"change":1875,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1874},"2025-12-18",16.52,16.78,14.339,-1.549,-9.75,7200,{"date":1879,"open":1880,"high":1881,"low":1882,"close":1883,"change":1884,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1883},"2025-12-17",17.96,18.3,15.27,15.888,-1.354,-7.85,42600,{"date":1888,"open":1889,"high":1890,"low":1889,"close":1891,"change":1892,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1891},"2025-12-16",16.97,17.5,17.242,0.99,6.09,2000,{"date":1896,"open":1897,"high":1898,"low":1899,"close":1900,"change":1901,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1900},"2025-12-15",17.865,17.886,16.128,16.252,-2.23,-12.07,27800,{"date":1905,"open":1906,"high":1906,"low":1907,"close":1908,"change":1909,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1908},"2025-12-12",19.56,18.14,18.482,-1.155,-5.88,19200,{"date":1913,"open":1914,"high":1915,"low":1916,"close":1915,"change":1917,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1915},"2025-12-11",18.79,19.637,18.5,-1.736,-8.12,18600,{"date":1921,"open":1922,"high":1923,"low":1924,"close":1925,"change":1926,"percent_change":1927,"volume":1588,"transactions":9,"vwap":1925},"2025-12-10",21.19,21.933,21,21.373,-0.818,-3.69,{"date":1929,"open":1930,"high":1931,"low":1932,"close":1933,"change":1934,"percent_change":1705,"volume":1935,"transactions":9,"vwap":1933},"2025-12-09",20.12,23.45,19.809,22.191,1.538,36300,{"date":1937,"open":1938,"high":1939,"low":1940,"close":1941,"change":1942,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1941},"2025-12-08",20.77,20.78,20.269,20.653,1.388,7.2,4000,{"date":1946,"open":1947,"high":1947,"low":1948,"close":1949,"change":1950,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1949},"2025-12-05",20.87,19.19,19.265,-2.991,-13.44,8500,{"date":1954,"open":1955,"high":1956,"low":1957,"close":1957,"change":1958,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1957},"2025-12-04",22.59,22.895,22.256,-0.711,-3.1,1200,{"date":1962,"open":1963,"high":1964,"low":1963,"close":1965,"change":1966,"percent_change":1967,"volume":1828,"transactions":9,"vwap":1965},"2025-12-03",22,23.3,22.967,1.527,7.12,{"date":1969,"open":1970,"high":1971,"low":1972,"close":1793,"change":1973,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1793},"2025-12-02",20.19,22.02,20.152,3.035,16.49,7900,{"date":1977,"open":1978,"high":1979,"low":1980,"close":1981,"change":1982,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1981},"2025-12-01",19,19.09,17.87,18.405,-5.358,-22.55,11600,{"date":1986,"open":1987,"high":1987,"low":1988,"close":1988,"change":1989,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1988},"2025-11-28",26.47,23.763,-2.195,-8.46,5200,{"date":1993,"open":1994,"high":1995,"low":1994,"close":1996,"change":1997,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1996},"2025-11-26",24.31,26.52,25.958,1.044,4.19,9800,{"date":2001,"open":2002,"high":2003,"low":2004,"close":2003,"change":2005,"percent_change":2006,"volume":2007,"transactions":9,"vwap":2003},"2025-11-25",23.7,24.914,22.84,-0.065,-0.26,8300,{"date":2009,"open":2010,"high":2011,"low":2012,"close":2011,"change":2013,"percent_change":2014,"volume":2015,"transactions":9,"vwap":2011},"2025-11-24",22.49,24.979,21.98,4.216,20.31,12400,{"date":2017,"open":2018,"high":2019,"low":2020,"close":2021,"change":2022,"percent_change":2023,"volume":2024,"transactions":9,"vwap":2021},"2025-11-21",21.42,22.01,20.45,20.763,-3.644,-14.93,15300,{"date":182,"open":2026,"high":2026,"low":2027,"close":2028,"change":2029,"percent_change":2030,"volume":2031,"transactions":9,"vwap":2028},27.68,24.129,24.407,-3.273,-11.82,2600]