[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-JOBX":3,"homepage-market-summary":24,"stock-historical-JOBX":165},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"JOBX","2026-10-02",{"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 JOBY 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":15,"avg_volume_52w":21,"range_52w_percent":22,"record_count":23},7.07,7.35,6.9,7.08,-0.01,-0.14,117781.941919,150.22501,89799.545478372,0.1,269,{"status":25,"indices":26,"watchlist":70,"sectors":92,"benchmarks":147},"success",[27,34,41,48,55,62],{"symbol":28,"name":29,"price":30,"change":31,"pct_change":32,"is_up":11,"sparkline":33,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":11,"sparkline":40,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":11,"sparkline":47,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":11,"sparkline":54,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":11,"sparkline":61,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":68,"sparkline":69,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[71,78,85],{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":11,"sparkline":77,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 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",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":11,"sparkline":91,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[93,98,103,107,112,117,122,127,132,137,142],{"name":94,"etf":95,"change":96,"price":97,"is_up":11},"Technology","XLK",1.01,199.81,{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Financials","XLF",0.06,53.49,{"name":104,"etf":105,"change":17,"price":106,"is_up":68},"Healthcare","XLV",166.18,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Energy","XLE",0.4,62.95,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Materials","XLB",0.66,48.86,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Comm Services","XLC",0.35,110.32,[148,153,157,161],{"ticker":149,"name":150,"price":151,"change":152,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":154,"name":155,"price":156,"change":83,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":158,"name":159,"price":160,"change":46,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":162,"name":163,"price":164,"change":60,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":23,"page":39,"page_size":166,"total_pages":39,"summary":167,"data":172},1000,{"period_high":20,"period_low":15,"average_volume":168,"total_volume":169,"period_return":170,"latest_close":13,"start_date":171,"end_date":5},90462,24334287.369593002,-90.57,"2025-09-09",[173,176,186,197,207,218,228,239,249,258,268,278,288,299,309,318,328,338,348,358,368,379,389,399,410,420,429,440,451,460,471,482,493,504,515,526,535,545,556,567,578,589,600,610,620,630,641,649,660,670,678,689,698,709,720,729,739,748,756,767,776,783,791,799,808,817,826,834,843,852,859,867,875,884,892,900,909,916,925,933,942,951,958,966,975,983,991,999,1008,1015,1024,1033,1041,1048,1056,1063,1072,1080,1088,1097,1106,1113,1122,1130,1138,1146,1154,1163,1168,1175,1181,1190,1199,1207,1216,1223,1232,1240,1248,1256,1265,1274,1282,1290,1298,1306,1313,1320,1329,1338,1346,1352,1359,1366,1375,1382,1390,1398,1407,1415,1422,1428,1435,1443,1451,1460,1467,1475,1484,1491,1499,1507,1516,1524,1532,1539,1547,1553,1559,1566,1574,1580,1586,1594,1600,1608,1615,1623,1632,1638,1646,1655,1661,1669,1677,1686,1695,1704,1713,1722,1730,1739,1748,1756,1763,1771,1779,1786,1794,1803,1808,1816,1824,1832,1838,1846,1854,1861,1869,1878,1887,1893,1902,1908,1917,1925,1932,1939,1948,1956,1965,1974,1983,1990,1998,2005,2013,2022,2029,2036,2043,2051,2059,2067,2076,2085,2094,2102,2110,2118,2126,2135,2143,2152,2161,2169,2178,2187,2196,2204,2213,2222,2231,2239,2248,2255,2264,2272,2281,2289,2297,2306,2314,2321,2330,2338,2345,2354,2362,2370,2378,2386,2393,2402,2410,2416,2424,2429,2436],{"date":5,"open":14,"high":14,"low":15,"close":13,"change":17,"percent_change":18,"volume":19,"transactions":174,"vwap":175},639,7.044,{"date":177,"open":178,"high":179,"low":180,"close":16,"change":181,"percent_change":182,"volume":183,"transactions":184,"vwap":185},"2026-10-01",7.275,7.2799,6.9899,-0.28,-3.8,74249.979535,567,7.1476,{"date":187,"open":188,"high":189,"low":190,"close":191,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-09-30",7.5617,7.69,7.295,7.36,0.22,3.08,63124.223756,299,7.4255,{"date":198,"open":199,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-09-29",7.645,7.1,7.14,-0.3,-4.03,61150.917237,502,7.309,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-28",7.5,7.6299,7.31,7.44,-0.6,-7.46,122529.083623,752,7.5126,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":224,"percent_change":110,"volume":225,"transactions":226,"vwap":227},"2026-09-25",7.88,8.15,7.82,8.04,0.09,14190.944041,205,8.0149,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-24",7.71,8,7.45,7.95,0.13,1.66,60582.521257,364,7.7207,{"date":240,"open":241,"high":242,"low":243,"close":222,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-23",8.27,8.3,7.7893,-0.52,-6.24,73348.120616,592,7.9873,{"date":250,"open":251,"high":251,"low":223,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-22",8.56,8.34,0.05,0.6,91613.784844,403,8.2779,{"date":259,"open":231,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-21",8.505,7.75,8.29,0.716,9.45,116677.174591,428,8.256,{"date":269,"open":270,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-18",8.125,7.37,7.574,-0.1535,-1.99,49248.92729,358,7.5757,{"date":279,"open":261,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-17",7.89,7.7,7.7275,0.2675,3.59,79524.274229,476,7.7852,{"date":289,"open":290,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-16",7.57,7.62,7.135,7.46,-0.12,-1.58,169100.739995,1020,7.4174,{"date":300,"open":301,"high":231,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-15",7.8,7.55,7.58,-0.395,-4.95,119053.195007,711,7.7862,{"date":310,"open":280,"high":311,"low":301,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-14",8.33,7.975,-0.275,-3.33,57793.545956,715,8.0615,{"date":319,"open":320,"high":321,"low":322,"close":323,"change":324,"percent_change":235,"volume":325,"transactions":326,"vwap":327},"2026-09-11",8.12,8.47,7.9,8.25,0.135,83114.6003,503,8.2038,{"date":329,"open":330,"high":331,"low":330,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-10",7.9986,8.7797,8.115,-0.285,-3.39,129660.4358,956,8.3753,{"date":339,"open":340,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-09",9.4,8.35,8.4,-1.2,-12.5,147867.15342,912,8.7535,{"date":349,"open":264,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-08",9.93,9.32,9.6,0.305,3.28,62943.331648,415,9.6227,{"date":359,"open":360,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":307,"vwap":367},"2026-09-04",9.65,9.68,9.28,9.295,-0.365,-3.78,89493.960137,9.4631,{"date":369,"open":370,"high":371,"low":372,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-03",9.81,10.5,9.43,9.66,0.1438,1.51,65429.185016,391,9.804,{"date":380,"open":381,"high":382,"low":381,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-02",9.255,9.72,9.5162,0.3762,4.12,76856.84407,544,9.5258,{"date":390,"open":391,"high":391,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-01",9.36,8.98,9.14,-0.445,-4.64,99115.2239,622,9.1721,{"date":400,"open":401,"high":402,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-31",9.8,10.115,9.53,9.585,-0.505,-5,68160.91365,569,9.7645,{"date":411,"open":412,"high":412,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-28",10.525,9.76,10.09,-0.41,-3.9,109757.469982,769,10.0236,{"date":421,"open":422,"high":422,"low":423,"close":371,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-27",10.83,10.335,-0.052,-0.49,62215.499513,388,10.5876,{"date":430,"open":431,"high":432,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-26",11,11.025,10.4,10.552,-0.1771,-1.65,49122.135187,576,10.591,{"date":441,"open":442,"high":443,"low":444,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-25",10.85,10.88,10.51,10.7291,0.0434,0.41,30656.3267,438,10.6985,{"date":452,"open":453,"high":453,"low":454,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-24",11.42,10.6857,-1.0924,-9.27,41039.83764,493,11.0241,{"date":461,"open":462,"high":463,"low":464,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-21",12.2,12.4399,11.74,11.7781,-0.1319,-1.11,50782.68,365,12.0784,{"date":472,"open":473,"high":474,"low":475,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-20",12.031,12.255,11.21,11.91,-0.4125,-3.35,52413.9009,489,11.5663,{"date":483,"open":484,"high":485,"low":486,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-19",11.83,12.39,11.515,12.3225,0.2325,1.92,32906.64963,354,12.0989,{"date":494,"open":495,"high":496,"low":497,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-18",12.24,12.43,11.78,12.09,-0.8145,-6.31,64389.0629,487,12.0281,{"date":505,"open":506,"high":507,"low":508,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-17",12.78,13.11,12.4701,12.9045,-0.1108,-0.85,47117.41931,343,12.7983,{"date":516,"open":517,"high":518,"low":519,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-14",13.23,14.555,12.79,13.0153,-0.9547,-6.83,59402.817574,445,13.4257,{"date":527,"open":528,"high":529,"low":528,"close":530,"change":125,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-13",13.01,14.05,13.97,5.91,25731.852348,303,13.5139,{"date":536,"open":537,"high":537,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-12",15.2,13.1735,13.19,-1.6,-10.82,48496.213191,508,13.8561,{"date":546,"open":547,"high":548,"low":549,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-11",14.83,16.889,14.38,14.79,-1.56,-9.54,112890.997287,803,15.1495,{"date":557,"open":558,"high":559,"low":560,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-10",16.04,17.2,15.43,16.35,0.7325,4.69,50204.5218,477,16.2911,{"date":568,"open":569,"high":570,"low":571,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-07",14.86,15.87,14.77,15.6175,1.2775,8.91,28930.419555,317,15.3468,{"date":579,"open":580,"high":581,"low":582,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-06",13.73,15.35,13.305,14.34,1.49,11.6,131376.918708,794,14.3107,{"date":590,"open":591,"high":592,"low":593,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-05",13.16,13.5173,12.66,12.85,-0.57,-4.25,39100.971198,408,13.0019,{"date":601,"open":602,"high":603,"low":604,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":502,"vwap":609},"2026-08-04",12.57,13.8,12.335,13.42,1.82,15.69,58082.713537,13.0736,{"date":611,"open":612,"high":613,"low":614,"close":585,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-08-03",11.2,11.931,11.1405,0.7561,6.97,40848.5832,407,11.5293,{"date":621,"open":622,"high":622,"low":623,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-31",11.485,10.3763,10.8439,-0.4361,-3.87,39715.4862,262,10.9485,{"date":631,"open":632,"high":633,"low":634,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-30",10.045,11.3,9.98,11.28,1.68,17.5,97288.04689,784,10.5402,{"date":642,"open":431,"high":643,"low":264,"close":352,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-29",11.03,-1.79,-15.72,87714.374302,931,10.0962,{"date":650,"open":651,"high":652,"low":653,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-28",11.165,11.775,10.6,11.39,-0.36,-3.06,38536.717281,447,11.0198,{"date":661,"open":431,"high":662,"low":663,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-27",11.86,10.81,11.75,1.25,11.9,53683.717951,666,11.26,{"date":671,"open":672,"high":672,"low":371,"close":371,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-24",12.05,-2.06,-16.4,88188.590469,808,11.1005,{"date":679,"open":680,"high":681,"low":682,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-23",12.48,13.035,12,12.56,-0.4,-3.09,38179.172691,555,12.562,{"date":690,"open":691,"high":692,"low":683,"close":693,"change":101,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-22",13.495,13.78,12.96,0.47,95399.387318,1064,13.4518,{"date":699,"open":700,"high":701,"low":702,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-21",12.67,13.24,12.501,12.9,0.58,4.71,46349.5871,522,12.821,{"date":710,"open":711,"high":712,"low":713,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":718,"vwap":719},"2026-07-20",12.03,12.54,11.41,12.32,0.7,6.02,37016.743883,499,12.0401,{"date":721,"open":722,"high":462,"low":723,"close":724,"change":725,"percent_change":685,"volume":726,"transactions":727,"vwap":728},"2026-07-17",11.24,10.49,11.62,-0.37,58826.160235,906,11.3747,{"date":730,"open":731,"high":732,"low":476,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":737,"vwap":738},"2026-07-16",12.8,12.875,11.99,-1.38,-10.32,105800.298384,1096,12.4546,{"date":740,"open":741,"high":571,"low":594,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":746,"vwap":747},"2026-07-15",14,13.37,-0.43,-3.12,51712.205531,679,13.5073,{"date":749,"open":750,"high":603,"low":750,"close":603,"change":751,"percent_change":752,"volume":753,"transactions":754,"vwap":755},"2026-07-14",12.52,1.29,10.31,74447.830212,665,12.9333,{"date":757,"open":758,"high":759,"low":760,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":765,"vwap":766},"2026-07-13",12.61,12.9599,12.3,12.51,-0.8,-6.01,114119.039149,1075,12.6095,{"date":768,"open":769,"high":770,"low":771,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-07-10",14.245,14.28,13.12,13.31,-0.86,-6.07,85100,{"date":777,"open":741,"high":778,"low":779,"close":780,"change":224,"percent_change":781,"volume":782,"transactions":9,"vwap":780},"2026-07-09",14.65,13.604,14.17,0.64,84500,{"date":784,"open":785,"high":786,"low":741,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-07-08",14.26,14.8,14.08,-0.7,-4.74,138500,{"date":792,"open":793,"high":793,"low":794,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-07-07",17.25,14.42,14.78,-3.27,-18.12,197900,{"date":800,"open":801,"high":802,"low":803,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-07-06",16.37,19.95,16.07,18.049999,1.54,9.33,98100,{"date":809,"open":810,"high":811,"low":812,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-07-02",17.8,18.72,15.66,16.51,-1.35,-7.56,156100,{"date":818,"open":819,"high":820,"low":821,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-07-01",17.941,19.5,17.61,17.86,-0.24,-1.33,88900,{"date":827,"open":828,"high":829,"low":793,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-06-30",17.84,18.77,18.1,1.16,6.85,210400,{"date":835,"open":836,"high":837,"low":838,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-06-29",17.72,18.6,15.758,16.94,-0.75,-4.24,72200,{"date":844,"open":845,"high":846,"low":847,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-06-26",17.94,18.652,17.465,17.69,-0.32,-1.78,43200,{"date":853,"open":854,"high":854,"low":559,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-06-25",19.68,18.01,-1.409,-7.26,83600,{"date":860,"open":861,"high":862,"low":837,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-06-24",20.049999,20.55,19.419,-1.451,-6.95,53200,{"date":868,"open":869,"high":870,"low":869,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-06-23",20.41,22,20.87,-1.43,-6.41,41900,{"date":876,"open":877,"high":878,"low":879,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-06-22",22.32,24.25,21.08,22.3,-0.5,-2.19,115100,{"date":885,"open":886,"high":887,"low":888,"close":889,"change":890,"percent_change":680,"volume":891,"transactions":9,"vwap":889},"2026-06-18",20.45,23,19.91,22.8,2.53,71100,{"date":893,"open":894,"high":870,"low":895,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-06-17",20,19.8,20.27,0.17,0.85,59600,{"date":901,"open":902,"high":903,"low":904,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-06-16",21.42,21.489,19.39,20.1,-1.52,-7.03,58200,{"date":910,"open":911,"high":887,"low":911,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-06-15",21.07,21.62,2.07,10.59,108300,{"date":917,"open":918,"high":919,"low":920,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-06-12",20.49,20.53,18.386,19.55,-0.94,-4.59,85300,{"date":926,"open":927,"high":928,"low":929,"close":918,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":918},"2026-06-11",18.22,20.5,17.78,2.14,11.66,88500,{"date":934,"open":935,"high":936,"low":937,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-06-10",19.32,20.3,18.24,18.35,-1.84,-9.11,58700,{"date":943,"open":944,"high":945,"low":946,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-06-09",22.23,22.61,18.575,20.19,-1.87,-8.48,193300,{"date":952,"open":953,"high":953,"low":954,"close":955,"change":956,"percent_change":18,"volume":957,"transactions":9,"vwap":955},"2026-06-08",22.67,21.040001,22.059999,-0.03,136800,{"date":959,"open":960,"high":960,"low":961,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-06-05",29,21.034,22.09,-7.67,-25.77,241600,{"date":967,"open":968,"high":969,"low":970,"close":971,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":971},"2026-06-04",31.28,32.52,29.74,29.76,-1.92,-6.06,96100,{"date":976,"open":977,"high":977,"low":978,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-06-03",32.36,29.97,31.68,-2.32,-6.82,108500,{"date":984,"open":985,"high":986,"low":987,"close":988,"change":989,"percent_change":882,"volume":990,"transactions":9,"vwap":988},"2026-06-02",34.24,35.34,32.73,34,-0.76,84000,{"date":992,"open":987,"high":993,"low":994,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-06-01",36.41,31.85,34.76,0.56,1.64,95600,{"date":1000,"open":1001,"high":1002,"low":1003,"close":1004,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1004},"2026-05-29",35.94,36.14,31.7,34.2,-2.5,-6.81,181500,{"date":1009,"open":1010,"high":1011,"low":1010,"close":1012,"change":1013,"percent_change":794,"volume":1014,"transactions":9,"vwap":1012},"2026-05-28",31.735,37.58,36.7,4.625,207400,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1020,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1020},"2026-05-27",31.99,32.99,29.030001,32.075001,-0.405,-1.25,175000,{"date":1025,"open":1026,"high":1027,"low":1028,"close":1029,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1029},"2026-05-26",30.66,33.65,30.3,32.48,3.52,12.15,195400,{"date":1034,"open":1035,"high":1036,"low":1035,"close":1037,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1037},"2026-05-22",26.55,30.75,28.96,2.63,9.99,135900,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1046,"change":584,"percent_change":1047,"volume":775,"transactions":9,"vwap":1046},"2026-05-21",24.059999,26.59,23.6,26.33,6,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1053,"change":1054,"percent_change":375,"volume":1055,"transactions":9,"vwap":1053},"2026-05-20",24.58,26.38,23.8,24.84,0.37,83200,{"date":1057,"open":1058,"high":1058,"low":1059,"close":1060,"change":1061,"percent_change":815,"volume":1062,"transactions":9,"vwap":1060},"2026-05-19",25.66,23.54,24.47,-2,64000,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1068,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1068},"2026-05-18",27.135,27.81,24.775,26.47,-0.18,-0.68,98000,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1077,"change":773,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1077},"2026-05-15",25.96,27.2,24.85,26.65,-3.13,79300,{"date":1081,"open":1082,"high":1082,"low":1083,"close":1084,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1084},"2026-05-14",30.39,26.17,27.51,-2.72,-9,173300,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1093,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1093},"2026-05-13",26.13,31,25.73,30.23,3.15,11.63,193000,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1102,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1102},"2026-05-12",27.26,27.5,25.07,27.08,-1.88,-6.49,106500,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1037,"change":1111,"percent_change":824,"volume":1112,"transactions":9,"vwap":1037},"2026-05-11",28.26,30.08,25.5,-0.39,158400,{"date":1114,"open":1115,"high":1116,"low":1117,"close":1118,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1118},"2026-05-08",25.13,29.38,24.66,29.35,4.22,16.79,102700,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1115,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1115},"2026-05-07",26.7,27.46,23.44,-2.73,-9.8,91700,{"date":1131,"open":1132,"high":1133,"low":1132,"close":1134,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1134},"2026-05-06",20.62,28.25,27.86,8.24,42,306300,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1143,"change":773,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1143},"2026-05-05",20.42,20.538,19.38,19.62,-4.2,77500,{"date":1147,"open":1148,"high":870,"low":1149,"close":1150,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1150},"2026-05-04",21.74,20.381,20.48,-1.66,-7.5,84600,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1159,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1159},"2026-05-01",21.77,23.65,20.66,22.14,0.29,1.33,89900,{"date":1164,"open":895,"high":870,"low":895,"close":1165,"change":1166,"percent_change":391,"volume":1167,"transactions":9,"vwap":1165},"2026-04-30",21.85,1.87,86300,{"date":1169,"open":1170,"high":1170,"low":637,"close":1171,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1171},"2026-04-29",20.58,19.98,-1.05,-4.99,184900,{"date":1176,"open":889,"high":1177,"low":894,"close":1178,"change":244,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1178},"2026-04-28",23.4,21.030001,-2.41,189500,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1186,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1186},"2026-04-27",19.71,21.68,19.36,21.55,2.45,12.83,160100,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1195,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1195},"2026-04-24",19.625,19.65,17.96,19.1,-0.05,-0.26,57300,{"date":1200,"open":1201,"high":1201,"low":1202,"close":1203,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1203},"2026-04-23",21.73,18.39,19.15,-3.1,-13.93,114200,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1212,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1212},"2026-04-22",22.21,23.63,21.049999,22.25,0.79,3.68,90900,{"date":1217,"open":1209,"high":1045,"low":1218,"close":1219,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1219},"2026-04-21",20.97,21.46,-0.61,-2.76,67700,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1228,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1228},"2026-04-20",21.96,22.49,21.3,22.07,-0.69,-3.03,63400,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1237,"change":1238,"percent_change":145,"volume":1239,"transactions":9,"vwap":1237},"2026-04-17",24.049999,25.85,22.43,22.76,0.08,146500,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1245,"change":120,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1245},"2026-04-16",23.23,23.58,21.97,22.68,1.8,72100,{"date":1249,"open":1250,"high":1251,"low":1250,"close":1252,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1252},"2026-04-15",20.7,22.62,22.28,1.61,7.79,115900,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1261,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1261},"2026-04-14",20.36,21.17,19.78,20.67,1.27,6.55,54900,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1270,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1270},"2026-04-13",17.88,19.54,17.3,19.4,0.94,5.09,33100,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1279,"change":1280,"percent_change":192,"volume":1281,"transactions":9,"vwap":1279},"2026-04-10",19,19.35,18.3,18.46,0.04,26700,{"date":1283,"open":1277,"high":1284,"low":1285,"close":1286,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1286},"2026-04-09",19.45,18.12,18.42,-1.61,-8.04,31700,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1295,"change":1262,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1295},"2026-04-08",22.01,22.19,19.48,20.030001,6.77,60100,{"date":1299,"open":1300,"high":1300,"low":1301,"close":1302,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1302},"2026-04-07",19.75,17.97,18.76,-1.46,-7.22,40400,{"date":1307,"open":895,"high":1308,"low":895,"close":1309,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1309},"2026-04-06",21.5,20.22,0.76,3.91,33700,{"date":1314,"open":1315,"high":1316,"low":1120,"close":1316,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1316},"2026-04-02",16.92,19.46,0.96,5.19,37100,{"date":1321,"open":1322,"high":1323,"low":1324,"close":1325,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1325},"2026-04-01",19.24,19.6,18.2,18.5,0.12,0.65,36000,{"date":1330,"open":1331,"high":1332,"low":1333,"close":1334,"change":1335,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1334},"2026-03-31",17.55,18.63,16.72,18.38,1.41,8.31,81700,{"date":1339,"open":1267,"high":1340,"low":1341,"close":1342,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1342},"2026-03-30",17.99,16.16,16.97,-0.72,-4.07,41800,{"date":1347,"open":1348,"high":1349,"low":559,"close":848,"change":644,"percent_change":1350,"volume":1351,"transactions":9,"vwap":848},"2026-03-27",18.8,18.89,-9.19,55400,{"date":1353,"open":1354,"high":1354,"low":1355,"close":1294,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1294},"2026-03-26",21.41,19.212,-2.33,-10.68,67300,{"date":1360,"open":1361,"high":1362,"low":1201,"close":1363,"change":202,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1363},"2026-03-25",23.32,23.94,21.81,-1.36,27500,{"date":1367,"open":1368,"high":1369,"low":1370,"close":1371,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1371},"2026-03-24",22.45,23.36,21.52,22.11,-1.445,-6.13,58400,{"date":1376,"open":1210,"high":1377,"low":1378,"close":1379,"change":1380,"percent_change":135,"volume":1381,"transactions":9,"vwap":1379},"2026-03-23",24.658,23.16,23.555,0.075,39700,{"date":1383,"open":1384,"high":1385,"low":1386,"close":1387,"change":980,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1387},"2026-03-20",25.52,25.64,22.9,23.48,-8.99,62500,{"date":1391,"open":1392,"high":1393,"low":1126,"close":1394,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1394},"2026-03-19",23.49,26.74,25.8,0.81,3.24,39300,{"date":1399,"open":1400,"high":1401,"low":1402,"close":1403,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1403},"2026-03-18",26.48,27.07,24.9,24.99,-1.934,-7.18,39200,{"date":1408,"open":1409,"high":1084,"low":1410,"close":1411,"change":1412,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1411},"2026-03-17",26.61,25.71,26.924,0.334,1.26,45700,{"date":1416,"open":1417,"high":1100,"low":1418,"close":1044,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1044},"2026-03-16",26.91,24.7,0.61,2.35,43500,{"date":1423,"open":1424,"high":1425,"low":59,"close":1426,"change":1069,"percent_change":1229,"volume":1427,"transactions":9,"vwap":1426},"2026-03-13",26.94,28.09,25.98,44900,{"date":1429,"open":1430,"high":1431,"low":1432,"close":1433,"change":1221,"percent_change":552,"volume":1434,"transactions":9,"vwap":1433},"2026-03-12",27.44,29.19,26.049999,26.16,66200,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1440,"change":1441,"percent_change":223,"volume":1442,"transactions":9,"vwap":1440},"2026-03-11",26.8,28.95,26.585,28.92,2.152,78400,{"date":1444,"open":1445,"high":1445,"low":1446,"close":1447,"change":1448,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1447},"2026-03-10",30.84,26.68,26.768,-1.012,-3.64,70700,{"date":1452,"open":1453,"high":1454,"low":1455,"close":1456,"change":1457,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1456},"2026-03-09",24.030001,27.9,23.133,27.78,2.34,9.2,101433,{"date":1461,"open":1462,"high":1463,"low":1462,"close":1464,"change":1465,"percent_change":1172,"volume":1466,"transactions":9,"vwap":1464},"2026-03-06",24.12,26.31,25.44,-0.27,31133,{"date":1468,"open":1469,"high":1470,"low":1471,"close":1410,"change":1472,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1410},"2026-03-05",26.88,28.14,24.15,-1.53,-5.62,55967,{"date":1476,"open":1477,"high":1478,"low":1479,"close":1480,"change":1481,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1480},"2026-03-04",27.33,28.284,26.67,27.24,0.63,2.37,40600,{"date":1485,"open":1486,"high":1470,"low":1487,"close":1409,"change":1488,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1409},"2026-03-03",27.21,25.35,-2.61,-8.93,66333,{"date":1492,"open":1493,"high":1028,"low":1494,"close":1495,"change":1496,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1495},"2026-03-02",25.23,24.45,29.22,0.87,3.07,94900,{"date":1500,"open":1501,"high":1502,"low":1469,"close":1503,"change":1504,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1503},"2026-02-27",27.63,28.65,28.35,-0.99,-3.37,103533,{"date":1508,"open":1509,"high":1510,"low":1511,"close":1512,"change":1513,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1512},"2026-02-26",30.96,33.18,27.57,29.34,2.22,8.19,229467,{"date":1517,"open":1518,"high":1518,"low":1519,"close":1520,"change":1521,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1520},"2026-02-25",29.31,26.76,27.12,0.69,2.61,153867,{"date":1525,"open":1526,"high":1527,"low":1528,"close":1529,"change":1395,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1529},"2026-02-24",24.63,27,24.3,26.43,3.16,29633,{"date":1533,"open":1534,"high":1529,"low":1528,"close":1535,"change":1536,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1535},"2026-02-23",26.34,25.62,-2.07,-7.48,57267,{"date":1540,"open":1541,"high":1542,"low":1424,"close":1543,"change":1544,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1543},"2026-02-20",29.73,29.85,27.69,-1.98,-6.67,50133,{"date":1548,"open":1527,"high":971,"low":1527,"close":1549,"change":1550,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1549},"2026-02-19",29.67,0.84,2.91,41600,{"date":1554,"open":1470,"high":1082,"low":1527,"close":1555,"change":1556,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1555},"2026-02-18",28.83,-0.63,-2.14,55933,{"date":1560,"open":1511,"high":1561,"low":1562,"close":1561,"change":1563,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1561},"2026-02-17",29.46,26.22,1.71,6.16,50167,{"date":1567,"open":1568,"high":1518,"low":1569,"close":1570,"change":1571,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1570},"2026-02-13",27.48,26.46,27.75,0.03,0.11,50533,{"date":1575,"open":1518,"high":1576,"low":1577,"close":1578,"change":1579,"percent_change":596,"volume":874,"transactions":9,"vwap":1578},"2026-02-12",29.43,26.1,27.72,-1.23,{"date":1581,"open":1582,"high":1582,"low":1534,"close":1438,"change":1583,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1438},"2026-02-11",30.45,-0.78,-2.62,57467,{"date":1587,"open":1588,"high":1589,"low":1590,"close":1541,"change":1591,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1541},"2026-02-10",32.55,32.76,29.4,-2.82,-8.66,65067,{"date":1595,"open":1596,"high":1597,"low":1598,"close":1588,"change":83,"percent_change":1396,"volume":1599,"transactions":9,"vwap":1588},"2026-02-09",31.47,32.7,30.030001,67867,{"date":1601,"open":1602,"high":1603,"low":1604,"close":1605,"change":1606,"percent_change":1209,"volume":1607,"transactions":9,"vwap":1605},"2026-02-06",27.84,31.92,27.3,31.53,5.73,132600,{"date":1609,"open":1610,"high":971,"low":1611,"close":1394,"change":1612,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1394},"2026-02-05",29.16,24.75,-5.61,-17.86,146267,{"date":1616,"open":1617,"high":1617,"low":1618,"close":1619,"change":1620,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1619},"2026-02-04",33.24,27.663,31.41,-2.22,-6.6,133000,{"date":1624,"open":1625,"high":1626,"low":1627,"close":1628,"change":1629,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1628},"2026-02-03",34.77,34.8,30,33.63,1.08,3.32,117233,{"date":1633,"open":1634,"high":1635,"low":1596,"close":1588,"change":1636,"percent_change":181,"volume":1637,"transactions":9,"vwap":1588},"2026-02-02",33.195,33.36,-0.09,101233,{"date":1639,"open":1640,"high":1640,"low":1641,"close":1642,"change":1643,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1642},"2026-01-30",38.31,32.07,32.64,-3.72,-10.23,200533,{"date":1647,"open":1648,"high":1649,"low":1650,"close":1651,"change":1652,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1651},"2026-01-29",38.07,38.169,33.57,36.36,-18.33,-33.52,736900,{"date":1656,"open":1657,"high":1657,"low":1658,"close":1659,"change":1172,"percent_change":1103,"volume":1660,"transactions":9,"vwap":1659},"2026-01-28",57.21,53.099998,54.69,111367,{"date":1662,"open":1663,"high":1664,"low":1658,"close":1665,"change":1666,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1665},"2026-01-27",55.95,56.415,55.74,1.83,3.39,45300,{"date":1670,"open":1671,"high":1671,"low":1672,"close":1673,"change":1674,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1673},"2026-01-26",59.46,53.61,53.91,-5.7,-9.56,87733,{"date":1678,"open":1679,"high":1680,"low":1681,"close":1682,"change":1683,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1682},"2026-01-23",64.95,65.010002,58.47,59.61,-5.01,-7.75,71333,{"date":1687,"open":1688,"high":1689,"low":1690,"close":1691,"change":1692,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1691},"2026-01-22",65.61,69,63.45,64.62,1.5,2.38,61033,{"date":1696,"open":1697,"high":1698,"low":1699,"close":1700,"change":1701,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1700},"2026-01-21",68.46,72.87,57.63,63.12,-3.45,-5.18,94200,{"date":1705,"open":1706,"high":1707,"low":1708,"close":1709,"change":1710,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1709},"2026-01-20",69.42,76.14,65.28,66.57,-8.07,-10.81,94167,{"date":1714,"open":1715,"high":1716,"low":1717,"close":1718,"change":1719,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1718},"2026-01-16",72.84,78.84,71.13,74.64,2.55,3.54,81133,{"date":1723,"open":1724,"high":1725,"low":1697,"close":1726,"change":1727,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1726},"2026-01-15",69.75,77.97,72.089996,1.86,2.65,75800,{"date":1731,"open":1732,"high":1733,"low":1734,"close":1735,"change":1736,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1735},"2026-01-14",66.089996,70.5,62.535,70.23,2.31,3.4,57800,{"date":1740,"open":1741,"high":1742,"low":1743,"close":1744,"change":1745,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1744},"2026-01-13",76.11,78.3,61.74,67.92,-5.31,-7.25,157267,{"date":1749,"open":1750,"high":1751,"low":1752,"close":1753,"change":294,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1753},"2026-01-12",73.050003,75.948,68.496,73.23,-0.16,62467,{"date":1757,"open":1758,"high":1759,"low":1689,"close":1760,"change":1335,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1760},"2026-01-09",74.010002,79.14,73.35,1.96,56467,{"date":1764,"open":1765,"high":1766,"low":1717,"close":1767,"change":1768,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1767},"2026-01-08",75.24,81.6,71.94,-3.15,-4.19,44433,{"date":1772,"open":1773,"high":1773,"low":1774,"close":1775,"change":1776,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1775},"2026-01-07",82.44,74.685,75.089996,-7.35,-8.92,46533,{"date":1780,"open":1781,"high":1782,"low":1783,"close":1773,"change":1784,"percent_change":1720,"volume":1785,"transactions":9,"vwap":1773},"2026-01-06",78.42,85.41,75.9,2.82,88667,{"date":1787,"open":1788,"high":1789,"low":1790,"close":1791,"change":1792,"percent_change":1378,"volume":1793,"transactions":9,"vwap":1791},"2026-01-05",67.080002,82.89,66.87,79.62,14.97,119900,{"date":1795,"open":1796,"high":1797,"low":1798,"close":1799,"change":1800,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1799},"2026-01-02",57,65.13,55.26,64.65,9.39,16.99,45067,{"date":1804,"open":1805,"high":1663,"low":1806,"close":1798,"change":1465,"percent_change":425,"volume":1807,"transactions":9,"vwap":1798},"2025-12-31",55.5,53.67,35833,{"date":1809,"open":1810,"high":1811,"low":1812,"close":1813,"change":1221,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1813},"2025-12-30",58.53,58.725,54.93,55.53,-4.73,39833,{"date":1817,"open":1818,"high":1819,"low":1820,"close":1821,"change":1768,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1821},"2025-12-29",59.16,62.91,57.81,58.29,-5.13,59967,{"date":1825,"open":1826,"high":1826,"low":1827,"close":1828,"change":1829,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1828},"2025-12-26",64.050003,60.060001,61.44,-3.6,-5.54,54933,{"date":1833,"open":1688,"high":1834,"low":1835,"close":1836,"change":101,"percent_change":224,"volume":1837,"transactions":9,"vwap":1836},"2025-12-24",66.786,63.99,65.040001,34133,{"date":1839,"open":1840,"high":1840,"low":1841,"close":1842,"change":1843,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1842},"2025-12-23",68.13,63.408,64.98,-4.86,-6.96,74133,{"date":1847,"open":1848,"high":1849,"low":1850,"close":1851,"change":1318,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1851},"2025-12-22",68.010002,75.15,66.96,69.84,8.03,57700,{"date":1855,"open":1856,"high":1857,"low":1858,"close":1799,"change":1396,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1799},"2025-12-19",62.0099983,66.468,60.21,5.28,41100,{"date":1862,"open":1863,"high":1835,"low":1864,"close":1865,"change":1866,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1865},"2025-12-18",60.12,59.25,61.41,5.31,9.47,35233,{"date":1870,"open":1871,"high":1872,"low":1873,"close":1874,"change":1875,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1874},"2025-12-17",67.11,67.5,55.743,56.099998,-7.59,-11.92,54267,{"date":1879,"open":1880,"high":1881,"low":1882,"close":1883,"change":1884,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1883},"2025-12-16",63.54,67.68,61.77,63.69,-1.17,-1.8,29233,{"date":1888,"open":1753,"high":1753,"low":1883,"close":1889,"change":1890,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1889},"2025-12-15",64.86,-6.75,-9.43,37533,{"date":1894,"open":1895,"high":1896,"low":1897,"close":1898,"change":1899,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1898},"2025-12-12",78.6,82.5,70.29,71.61,-7.23,-9.17,44733,{"date":1903,"open":1904,"high":1716,"low":1905,"close":1716,"change":1906,"percent_change":211,"volume":1907,"transactions":9,"vwap":1716},"2025-12-11",71.22,68.52,5.37,34900,{"date":1909,"open":1910,"high":1911,"low":1912,"close":1913,"change":1914,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1913},"2025-12-10",76.98,77.099998,72.45,73.47,-4.086,-5.27,22433,{"date":1918,"open":1919,"high":1920,"low":1921,"close":1922,"change":1923,"percent_change":425,"volume":1924,"transactions":9,"vwap":1922},"2025-12-09",76.53,78.504,74.67,77.556,-0.384,13633,{"date":1926,"open":1927,"high":1928,"low":1715,"close":1929,"change":1246,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1929},"2025-12-08",77.07,78.39,77.94,2.36,23933,{"date":1933,"open":1934,"high":1934,"low":1935,"close":1707,"change":1936,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1707},"2025-12-05",79.86,75.225,-4.44,-5.51,33567,{"date":1940,"open":1941,"high":1942,"low":1943,"close":1944,"change":1945,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1944},"2025-12-04",70.59,81.885,69.96,80.58,10.56,15.08,46133,{"date":1949,"open":1950,"high":1951,"low":1952,"close":1953,"change":201,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1953},"2025-12-03",62.64,70.452,61.23,70.019997,11.35,36367,{"date":1957,"open":1958,"high":1959,"low":1960,"close":1961,"change":1962,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1961},"2025-12-02",59.85,66,58.71,62.88,2.7,4.49,32333,{"date":1966,"open":1967,"high":1968,"low":1969,"close":1970,"change":1971,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1970},"2025-12-01",62.07,64.11,58.26,60.18,-9.3,-13.39,68233,{"date":1975,"open":1976,"high":1977,"low":1978,"close":1979,"change":1980,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1979},"2025-11-28",66.84,69.72,65.67,69.48,2.88,4.32,13667,{"date":1984,"open":1985,"high":1986,"low":1799,"close":1987,"change":1666,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1987},"2025-11-26",65.46,67.86,66.6,2.83,18600,{"date":1991,"open":1992,"high":1993,"low":1994,"close":1995,"change":1996,"percent_change":1550,"volume":1997,"transactions":9,"vwap":1995},"2025-11-25",63.060001,65.433,58.5,64.77,0.54,21900,{"date":1999,"open":2000,"high":1799,"low":2001,"close":2002,"change":2003,"percent_change":733,"volume":2004,"transactions":9,"vwap":2002},"2025-11-24",58.56,57.96,64.23,6.876,42100,{"date":2006,"open":2007,"high":2008,"low":2009,"close":2010,"change":2011,"percent_change":1419,"volume":2012,"transactions":9,"vwap":2010},"2025-11-21",57.78,59.28,49.32,57.354,0.348,71500,{"date":2014,"open":2015,"high":2016,"low":2017,"close":2018,"change":2019,"percent_change":2020,"volume":2021,"transactions":9,"vwap":2018},"2025-11-20",67.29,71.28,56.46,57.0060005,-7.014,-10.96,71133,{"date":2023,"open":2024,"high":1848,"low":2025,"close":2026,"change":2027,"percent_change":2028,"volume":1319,"transactions":9,"vwap":2026},"2025-11-19",64.83,61.32,64.019997,-1.02,-1.57,{"date":2030,"open":2031,"high":2032,"low":2033,"close":1836,"change":2034,"percent_change":254,"volume":2035,"transactions":9,"vwap":1836},"2025-11-18",62.94,67.14,60.57,0.39,59633,{"date":2037,"open":2038,"high":2039,"low":2040,"close":1799,"change":305,"percent_change":2041,"volume":2042,"transactions":9,"vwap":1799},"2025-11-17",68.91,69.93,61.95,-7.11,42400,{"date":2044,"open":2045,"high":1765,"low":2046,"close":2047,"change":2048,"percent_change":2049,"volume":2050,"transactions":9,"vwap":2047},"2025-11-14",68.79,67.35,69.6,-4.23,-5.73,74267,{"date":2052,"open":2053,"high":2054,"low":1753,"close":2055,"change":2056,"percent_change":2057,"volume":2058,"transactions":9,"vwap":2055},"2025-11-13",85.23,86.37,73.83,-16.92,-18.64,90400,{"date":2060,"open":2061,"high":2062,"low":2063,"close":2064,"change":2065,"percent_change":655,"volume":2066,"transactions":9,"vwap":2064},"2025-11-12",90.72,99.15,82.71,90.75,-0.33,87900,{"date":2068,"open":2069,"high":2070,"low":2071,"close":2072,"change":2073,"percent_change":2074,"volume":2075,"transactions":9,"vwap":2072},"2025-11-11",82.83,91.26,78.18,91.080002,6.33,7.47,75300,{"date":2077,"open":2078,"high":2079,"low":2080,"close":2081,"change":2082,"percent_change":2083,"volume":2084,"transactions":9,"vwap":2081},"2025-11-10",83.28,88.755,80.22,84.75,8.88,11.7,114933,{"date":2086,"open":2087,"high":2088,"low":2089,"close":2090,"change":2091,"percent_change":2092,"volume":2093,"transactions":9,"vwap":2090},"2025-11-07",65.43,76.41,59.94,75.87,5.25,7.43,154367,{"date":2095,"open":2096,"high":2096,"low":2097,"close":2098,"change":2099,"percent_change":2100,"volume":2101,"transactions":9,"vwap":2098},"2025-11-06",78.51,68.97,70.62,-6.69,-8.65,116900,{"date":2103,"open":2104,"high":2104,"low":2105,"close":2106,"change":2107,"percent_change":2108,"volume":2109,"transactions":9,"vwap":2106},"2025-11-05",81.27,75.54,77.31,2.145,2.85,93533,{"date":2111,"open":2112,"high":2113,"low":1758,"close":2114,"change":2115,"percent_change":2116,"volume":2117,"transactions":9,"vwap":2114},"2025-11-04",85.019997,88.53,75.165,-17.505,-18.89,128300,{"date":2119,"open":2120,"high":2120,"low":2121,"close":2122,"change":2123,"percent_change":2124,"volume":2125,"transactions":9,"vwap":2122},"2025-11-03",102.24,84.42,92.67,-12.63,-11.99,169200,{"date":2127,"open":2128,"high":2129,"low":2130,"close":2131,"change":2132,"percent_change":2133,"volume":2134,"transactions":9,"vwap":2131},"2025-10-31",100.23,107.040001,94.29,105.3,9.54,9.96,92900,{"date":2136,"open":2137,"high":2138,"low":2139,"close":2140,"change":2141,"percent_change":973,"volume":2142,"transactions":9,"vwap":2140},"2025-10-30",97.11,100.98,93,95.76,-6.18,66467,{"date":2144,"open":2145,"high":2146,"low":2147,"close":2148,"change":2149,"percent_change":2150,"volume":2151,"transactions":9,"vwap":2148},"2025-10-29",96.72,105.81,90.66,101.94,15.27,17.62,265800,{"date":2153,"open":2154,"high":2155,"low":2156,"close":2157,"change":2158,"percent_change":2159,"volume":2160,"transactions":9,"vwap":2157},"2025-10-28",94.98,96,86.25,86.67,-8.1,-8.55,135133,{"date":2162,"open":2163,"high":2163,"low":2164,"close":2165,"change":2166,"percent_change":2167,"volume":2168,"transactions":9,"vwap":2165},"2025-10-27",97.74,91.116,94.77,1.95,2.1,59700,{"date":2170,"open":2171,"high":2172,"low":2173,"close":2174,"change":2175,"percent_change":2176,"volume":2177,"transactions":9,"vwap":2174},"2025-10-24",92.25,97.314,91.5,92.82,5.22,5.96,73200,{"date":2179,"open":2180,"high":2181,"low":2182,"close":2183,"change":2184,"percent_change":2185,"volume":2186,"transactions":9,"vwap":2183},"2025-10-23",87.69,90,83.88,87.6,2.13,2.49,68067,{"date":2188,"open":2189,"high":2190,"low":2191,"close":2192,"change":2193,"percent_change":2194,"volume":2195,"transactions":9,"vwap":2192},"2025-10-22",90.36,91.581,79.050003,85.47,-7.83,-8.39,123633,{"date":2197,"open":2198,"high":2198,"low":2199,"close":2200,"change":2201,"percent_change":2202,"volume":2203,"transactions":9,"vwap":2200},"2025-10-21",106.080002,88.497,93.3,-16.56,-15.07,124000,{"date":2205,"open":2206,"high":2207,"low":2208,"close":2209,"change":2210,"percent_change":2211,"volume":2212,"transactions":9,"vwap":2209},"2025-10-20",96.78,109.98,94.74,109.86,20.73,23.26,116567,{"date":2214,"open":2215,"high":2216,"low":2217,"close":2218,"change":2219,"percent_change":2220,"volume":2221,"transactions":9,"vwap":2218},"2025-10-17",92.61,96.3,84.27,89.13,-4.89,-5.2,136033,{"date":2223,"open":2224,"high":2225,"low":2226,"close":2227,"change":2228,"percent_change":2229,"volume":2230,"transactions":9,"vwap":2227},"2025-10-16",116.58,129,93.6,94.019997,-20.34,-17.79,218267,{"date":2232,"open":2233,"high":2234,"low":2235,"close":2236,"change":245,"percent_change":2237,"volume":2238,"transactions":9,"vwap":2236},"2025-10-15",124.23,127.44,112.23,114.36,-5.17,164400,{"date":2240,"open":2241,"high":2242,"low":2243,"close":2244,"change":2245,"percent_change":2246,"volume":2247,"transactions":9,"vwap":2244},"2025-10-14",98.010002,124.77,92.46,120.6,16.53,15.88,194767,{"date":2249,"open":2250,"high":2251,"low":2252,"close":2253,"change":1318,"percent_change":2091,"volume":2254,"transactions":9,"vwap":2253},"2025-10-13",103.71,110.961,102.42,104.07,125467,{"date":2256,"open":2257,"high":2258,"low":2259,"close":2260,"change":2261,"percent_change":2262,"volume":2263,"transactions":9,"vwap":2260},"2025-10-10",110.46,112.602,97.86,98.88,-10.86,-9.9,239967,{"date":2265,"open":2266,"high":2267,"low":2268,"close":2269,"change":1701,"percent_change":2270,"volume":2271,"transactions":9,"vwap":2269},"2025-10-09",113.67,116.844,101.37,109.74,-3.05,250300,{"date":2273,"open":2274,"high":2275,"low":2276,"close":2277,"change":2278,"percent_change":2279,"volume":2280,"transactions":9,"vwap":2277},"2025-10-08",105.84,119.94,102.66,113.19,-21.9,-16.21,555067,{"date":2282,"open":2283,"high":20,"low":2284,"close":2285,"change":2286,"percent_change":2287,"volume":2288,"transactions":9,"vwap":2285},"2025-10-07",144.14999,133.64999,135.089996,-9.84,-6.79,108900,{"date":2290,"open":2291,"high":2292,"low":2293,"close":2292,"change":2294,"percent_change":2295,"volume":2296,"transactions":9,"vwap":2292},"2025-10-06",132.87,144.92999,128.85001,17.46,13.7,61967,{"date":2298,"open":2299,"high":2300,"low":2301,"close":2302,"change":2303,"percent_change":2304,"volume":2305,"transactions":9,"vwap":2302},"2025-10-03",122.97,130.64999,116.76,127.47,6.69,5.54,72800,{"date":2307,"open":2308,"high":2309,"low":2310,"close":2311,"change":2312,"percent_change":1185,"volume":2313,"transactions":9,"vwap":2311},"2025-10-02",104.49,121.2,100.74,120.78,19.59,135200,{"date":2315,"open":2316,"high":2317,"low":2316,"close":2318,"change":636,"percent_change":2319,"volume":2320,"transactions":9,"vwap":2318},"2025-10-01",96.48,107.61,101.19,1.69,108000,{"date":2322,"open":2323,"high":2324,"low":2325,"close":2326,"change":2327,"percent_change":2328,"volume":2329,"transactions":9,"vwap":2326},"2025-09-30",97.080002,102.21,89.94,99.51,1.05,1.07,100667,{"date":2331,"open":2332,"high":2333,"low":2334,"close":2335,"change":2027,"percent_change":2336,"volume":2337,"transactions":9,"vwap":2335},"2025-09-29",106.59,109.44,94.503,98.46,-1.03,116500,{"date":2339,"open":2340,"high":2341,"low":2342,"close":2343,"change":75,"percent_change":2344,"volume":932,"transactions":9,"vwap":2343},"2025-09-26",96.15,102.63,93.071999,99.48,3.21,{"date":2346,"open":2347,"high":2348,"low":2349,"close":2350,"change":2351,"percent_change":2352,"volume":2353,"transactions":9,"vwap":2350},"2025-09-25",90.315,99.27,85.26,96.39,-1.86,-1.89,120167,{"date":2355,"open":2356,"high":2356,"low":2357,"close":2358,"change":2359,"percent_change":2360,"volume":2361,"transactions":9,"vwap":2358},"2025-09-24",110.22,96.66,98.25,-8.94,-8.34,139133,{"date":2363,"open":2364,"high":2365,"low":2366,"close":2367,"change":1039,"percent_change":2368,"volume":2369,"transactions":9,"vwap":2367},"2025-09-23",100.92,113.31,95.55,107.19,10.28,186967,{"date":2371,"open":2372,"high":2373,"low":2374,"close":2375,"change":2359,"percent_change":2376,"volume":2377,"transactions":9,"vwap":2375},"2025-09-22",100.83,101.16,88.725,97.2,-8.42,171967,{"date":2379,"open":2380,"high":2381,"low":2382,"close":2383,"change":1159,"percent_change":2384,"volume":2385,"transactions":9,"vwap":2383},"2025-09-19",84.6,107.82,84,106.14,26.36,147333,{"date":2387,"open":2388,"high":2389,"low":2390,"close":2382,"change":1866,"percent_change":2391,"volume":2392,"transactions":9,"vwap":2382},"2025-09-18",79.497,86.268,79.38,6.75,53333,{"date":2394,"open":2395,"high":2396,"low":2397,"close":2398,"change":2399,"percent_change":2400,"volume":2401,"transactions":9,"vwap":2398},"2025-09-17",79.32,80.253,72.177,78.69,-2.91,-3.57,63800,{"date":2403,"open":2404,"high":2405,"low":2406,"close":1766,"change":2407,"percent_change":2408,"volume":2409,"transactions":9,"vwap":1766},"2025-09-16",81.51,84.225,75.96,2.76,3.5,49633,{"date":2411,"open":2412,"high":2413,"low":2414,"close":1716,"change":1996,"percent_change":1521,"volume":2415,"transactions":9,"vwap":1716},"2025-09-15",84.57,88.194,78.029999,90867,{"date":2417,"open":2418,"high":2419,"low":2420,"close":1742,"change":2421,"percent_change":2422,"volume":2423,"transactions":9,"vwap":1742},"2025-09-12",93.42,94.917,77.7,0.36,0.46,117667,{"date":2425,"open":1750,"high":1896,"low":2426,"close":1929,"change":2427,"percent_change":1047,"volume":2428,"transactions":9,"vwap":1929},"2025-09-11",72.6,4.41,36067,{"date":2430,"open":2382,"high":2382,"low":2431,"close":2432,"change":2433,"percent_change":2434,"volume":2435,"transactions":9,"vwap":2432},"2025-09-10",72.96,73.53,-1.446,-1.93,78200,{"date":171,"open":2437,"high":2437,"low":2438,"close":2439,"change":2440,"percent_change":2441,"volume":2442,"transactions":9,"vwap":2439},78.15,72.72,74.976,-3.174,-4.06,7600]