[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-KEEX":3,"homepage-market-summary":24,"stock-historical-KEEX":168},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"KEEX","2026-10-05",{"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},"Defiance Daily Target 2x Long KEEL ETF","Cboe BZX",null,"ETF",true,{"close":13,"open":14,"high":14,"low":15,"prev_close":14,"change":16,"percent_change":17,"volume":18,"transactions":9,"vwap":9,"high_52w":19,"low_52w":20,"avg_volume_52w":21,"range_52w_percent":22,"record_count":23},6.47,7.07,6.18,-0.6,-8.49,243227.177655,181.67,5.3125,50684.80829377604,0.7,192,{"status":25,"indices":26,"watchlist":71,"sectors":93,"benchmarks":147},"success",[27,35,42,49,56,63],{"symbol":28,"name":29,"price":30,"change":31,"pct_change":32,"is_up":11,"sparkline":33,"date":34},"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","2026-10-02",{"symbol":36,"name":37,"price":38,"change":39,"pct_change":40,"is_up":11,"sparkline":41,"date":34},"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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":11,"sparkline":48,"date":34},"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":11,"sparkline":55,"date":34},"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":11,"sparkline":62,"date":34},"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":69,"sparkline":70,"date":34},"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",[72,79,86],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":11,"sparkline":78,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":69,"sparkline":85,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":11,"sparkline":92,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[94,99,103,108,113,118,123,128,133,138,142],{"name":95,"etf":96,"change":97,"price":98,"is_up":11},"Technology","XLK",0.56,200.93,{"name":100,"etf":101,"change":32,"price":102,"is_up":11},"Financials","XLF",53.88,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Energy","XLE",0.99,63.44,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Materials","XLB",1.31,49.5,{"name":134,"etf":135,"change":136,"price":137,"is_up":69},"Real Estate","XLRE",-0.34,40.67,{"name":139,"etf":140,"change":111,"price":141,"is_up":11},"Utilities","XLU",39.97,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Comm Services","XLC",1.17,111.61,[148,153,158,163],{"ticker":149,"name":150,"price":151,"change":152,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":159,"name":160,"price":161,"change":162,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":164,"name":165,"price":166,"change":167,"is_up":11},"IWM","iShares Russell 2000",283.39,0.66,{"ticker":4,"total_count":23,"page":40,"page_size":169,"total_pages":40,"summary":170,"data":175},1000,{"period_high":19,"period_low":20,"average_volume":171,"total_volume":172,"period_return":173,"latest_close":13,"start_date":174,"end_date":5},50685,9731483.192405,-82.61,"2025-12-30",[176,179,188,199,208,219,230,240,251,262,273,283,294,305,315,325,333,343,353,363,373,383,394,404,415,425,435,446,457,468,478,489,499,510,521,532,542,552,562,572,582,592,602,613,622,633,644,654,663,674,684,694,705,716,727,737,748,759,770,780,791,799,808,817,826,834,842,851,859,868,877,885,893,902,909,917,925,933,941,948,957,965,974,982,990,998,1007,1016,1024,1033,1042,1051,1059,1066,1074,1082,1090,1099,1108,1116,1125,1133,1141,1149,1158,1166,1173,1180,1189,1197,1205,1213,1222,1230,1239,1247,1255,1264,1272,1280,1289,1296,1303,1312,1320,1328,1336,1344,1352,1360,1367,1374,1382,1390,1398,1407,1415,1424,1432,1441,1450,1458,1467,1475,1483,1490,1498,1504,1511,1518,1526,1534,1542,1551,1559,1566,1574,1582,1589,1595,1601,1609,1617,1625,1634,1643,1652,1659,1667,1675,1683,1691,1700,1709,1717,1726,1735,1741,1750,1758,1766,1773,1782,1790,1798,1807,1815,1820,1829,1837,1845,1851],{"date":5,"open":14,"high":14,"low":15,"close":13,"change":16,"percent_change":17,"volume":18,"transactions":177,"vwap":178},1148,6.3721,{"date":34,"open":180,"high":181,"low":182,"close":14,"change":183,"percent_change":184,"volume":185,"transactions":186,"vwap":187},7.0805,7.6,6.7848,0.58,8.94,186889.6387,791,7.1348,{"date":189,"open":190,"high":191,"low":192,"close":193,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-10-01",6.75,6.86,6.24,6.49,-0.4,-5.81,183319.074048,912,6.4176,{"date":200,"open":201,"high":201,"low":202,"close":203,"change":84,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-30",7.5,6.8,6.89,-3.37,160283.234995,737,7.076,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-29",7.0399,7.4,6.94,7.13,-0.04,-0.56,46784.757024,313,7.1608,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-28",7.85,7.955,7.08,7.17,-0.83,-10.38,138826.4654,497,7.263,{"date":231,"open":232,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-25",8.71,7.7303,8,-0.47,-5.55,144916.7871,815,8.046,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-24",8.58,9.0994,8.06,8.47,-0.55,-6.1,142332.562116,559,8.5662,{"date":252,"open":253,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-23",9.68,9.72,8.84,9.02,-0.68,-7.01,142327.043109,905,9.134,{"date":263,"open":264,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-22",9,9.9558,8.895,9.7,0.42,4.53,108337.690698,675,9.5418,{"date":274,"open":275,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-21",9.9,9.04,9.28,0.29,3.23,179719.657201,1062,9.3453,{"date":284,"open":285,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-18",7.82,9.255,7.49,8.99,1.605,21.73,132018.268819,552,8.354,{"date":295,"open":296,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-17",7.505,7.9399,6.9219,7.385,0.765,11.56,122872.429536,558,7.4399,{"date":306,"open":307,"high":308,"low":309,"close":310,"change":47,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-16",6.4,6.9699,6.25,6.62,7.99,87160.580498,430,6.5675,{"date":316,"open":202,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-15",6.9,6.0001,6.13,-0.67,-9.85,101388.356199,485,6.3248,{"date":326,"open":327,"high":328,"low":327,"close":202,"change":329,"percent_change":68,"volume":330,"transactions":331,"vwap":332},"2026-09-14",6.14,7.1293,-0.48,192126.3132,512,6.6219,{"date":334,"open":223,"high":335,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-11",7.91,7.01,7.28,0.509,7.52,210151.35551,767,7.4616,{"date":344,"open":345,"high":346,"low":347,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-10",7.45,7.61,6.771,-1.169,-14.72,177770.694731,775,7.2072,{"date":354,"open":355,"high":356,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":331,"vwap":362},"2026-09-09",8.37,8.59,7.7,7.94,-0.0675,-0.84,88511.131554,8.1035,{"date":364,"open":365,"high":366,"low":365,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-08",7.2125,8.7025,8.0075,1.0075,14.39,211519.069744,980,8.0943,{"date":374,"open":375,"high":376,"low":377,"close":378,"change":379,"percent_change":203,"volume":380,"transactions":381,"vwap":382},"2026-09-04",6.4925,7.05,6.3125,7,0.4513,147820.704604,382,6.756,{"date":384,"open":385,"high":386,"low":387,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-03",5.75,6.69,5.6325,6.5487,0.7896,13.71,208264.81956,546,6.3714,{"date":395,"open":396,"high":397,"low":20,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-02",5.365,5.88,5.7591,0.1928,3.46,92234.790528,298,5.6263,{"date":405,"open":406,"high":407,"low":408,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-09-01",5.725,5.9425,5.4125,5.5663,-0.2537,-4.36,101096.854028,310,5.6377,{"date":416,"open":417,"high":417,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-31",6.0975,5.7275,5.82,-0.39,-6.28,147582.060484,448,5.915,{"date":426,"open":427,"high":427,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-28",6.875,6.0188,6.21,-1.199,-16.18,191609.659812,666,6.3736,{"date":436,"open":437,"high":438,"low":439,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-27",7.5175,8.445,7.3225,7.409,0.5965,8.76,137926.893876,489,7.8062,{"date":447,"open":448,"high":449,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-26",7.6125,7.7075,6.775,6.8125,-0.5463,-7.42,242989.061736,523,7.1656,{"date":458,"open":459,"high":460,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-25",6.7825,7.5625,6.625,7.3588,0.8988,13.91,292117.747696,710,7.1051,{"date":469,"open":470,"high":471,"low":327,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-24",6.865,7.0396,6.46,-0.3325,-4.9,178738.490008,470,6.6539,{"date":479,"open":480,"high":481,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-21",7.34,8.6675,6.5238,6.7925,-0.265,-3.75,259653.565924,762,7.3431,{"date":490,"open":491,"high":492,"low":493,"close":494,"change":495,"percent_change":234,"volume":496,"transactions":497,"vwap":498},"2026-08-20",6.34,7.1975,6.2375,7.0575,0.5225,240564.76566,751,6.6162,{"date":500,"open":501,"high":502,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-19",6.275,7.0963,5.4375,6.535,0.2825,4.52,259359.36272,929,6.3104,{"date":511,"open":512,"high":513,"low":514,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-18",8.9425,9.71,6.0625,6.2525,-2.9375,-31.96,513848.013028,1426,7.3632,{"date":522,"open":523,"high":524,"low":525,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-17",8.9125,9.75,8.68,9.19,1.4075,18.09,286051.339348,986,9.2299,{"date":533,"open":534,"high":535,"low":536,"close":537,"change":22,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-14",7.1125,8.045,7.0588,7.7825,9.88,136471.932,389,7.6599,{"date":543,"open":544,"high":545,"low":546,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-13",8.3175,8.745,7.0825,-1.1534,-14,162133.683352,595,7.754,{"date":553,"open":554,"high":232,"low":555,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-12",8.0463,7.735,8.2359,1.0809,15.11,86191.364936,472,8.3348,{"date":563,"open":564,"high":565,"low":566,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":341,"vwap":571},"2026-08-11",7.975,8.025,7.1188,7.155,-0.4525,-5.95,117673.593624,7.5286,{"date":573,"open":574,"high":575,"low":576,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-10",8.79,8.875,7.6075,-2.4978,-24.72,137773.659696,907,8.1165,{"date":583,"open":584,"high":584,"low":585,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-07",10.5725,9.165,10.1053,0.3781,3.89,49683.358284,220,9.8622,{"date":593,"open":594,"high":595,"low":594,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-06",9.525,10.2651,9.7272,-0.6878,-6.6,77504.0124,251,10.0061,{"date":603,"open":604,"high":605,"low":606,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-08-05",11.1775,11.625,10.375,10.415,-1.0157,-8.89,35390.628456,246,10.9057,{"date":614,"open":615,"high":615,"low":616,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-08-04",12.735,11.4307,-0.5798,-4.83,48965.1492,631,12.1214,{"date":623,"open":624,"high":625,"low":626,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-08-03",10.7475,12.3837,9.945,12.0105,1.223,11.34,37948.022768,728,11.5477,{"date":634,"open":635,"high":636,"low":637,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-31",12.13,12.3275,10.4,10.7875,-0.3574,-3.21,129168.859272,859,11.3422,{"date":645,"open":646,"high":647,"low":646,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-30",7.4775,12.1575,11.1449,3.9449,54.79,168086.653976,1463,10.6092,{"date":655,"open":656,"high":656,"low":657,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-29",10.405,7.2,-3.0681,-29.88,121897.274108,539,8.4001,{"date":664,"open":665,"high":666,"low":667,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-28",10.71,10.88,9.125,10.2681,-2.0563,-16.68,56381.952608,342,10.3411,{"date":675,"open":676,"high":676,"low":677,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-27",13.4875,11.695,12.3244,-1.4401,-10.46,35786.8032,305,12.372,{"date":685,"open":686,"high":686,"low":687,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-24",17.05,13.5725,13.7645,-3.9101,-22.12,64748.767632,424,15.2449,{"date":695,"open":696,"high":697,"low":698,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-23",17.8425,19.2,17.0225,17.6746,0.769,4.55,51559.310212,464,17.989,{"date":706,"open":707,"high":708,"low":709,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-22",16.9729,18.145,16.6975,16.9056,0.3956,2.4,36368.0152,322,17.4235,{"date":717,"open":718,"high":719,"low":720,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":725,"vwap":726},"2026-07-21",16.2763,16.98,15.5075,16.51,2.0265,13.99,96001.844268,491,16.385,{"date":728,"open":729,"high":730,"low":731,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":672,"vwap":736},"2026-07-20",14.1525,14.52,13.65,14.4835,2.2532,18.42,34516.4152,14.0549,{"date":738,"open":739,"high":740,"low":741,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":746,"vwap":747},"2026-07-17",11.0488,12.7925,10.25,12.2303,0.4328,3.67,71969.80398,413,10.9692,{"date":749,"open":750,"high":751,"low":752,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":757,"vwap":758},"2026-07-16",12.9375,13.0375,11.75,11.7975,-3.3843,-22.29,50357.801704,368,12.1666,{"date":760,"open":761,"high":762,"low":763,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":768,"vwap":769},"2026-07-15",14.75,15.9075,14.1325,15.1818,-0.7982,-4.99,15046.62388,211,14.8175,{"date":771,"open":772,"high":773,"low":774,"close":775,"change":776,"percent_change":491,"volume":777,"transactions":778,"vwap":779},"2026-07-14",16.9825,17.1675,15.65,15.98,0.9532,57275.1872,428,16.5019,{"date":781,"open":782,"high":783,"low":784,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":789,"vwap":790},"2026-07-13",15.855,16.5613,14,15.0268,-54.0532,-78.25,69792.0584,469,15.2037,{"date":792,"open":793,"high":793,"low":794,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-07-10",75.32,66.33,69.080002,-5.974,-7.96,8900,{"date":800,"open":801,"high":802,"low":803,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-07-09",78.7,78.71,72.099998,75.054001,8.065,12.04,11000,{"date":809,"open":810,"high":811,"low":812,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-07-08",65.13,68.080002,60.0099983,66.989,3.334,5.24,18600,{"date":818,"open":819,"high":820,"low":821,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-07-07",67.695,69,60,63.655,-12.841,-16.79,14100,{"date":827,"open":828,"high":829,"low":830,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-07-06",79.39,84.21,76.496,6.526,9.33,10000,{"date":835,"open":836,"high":836,"low":837,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-07-02",98.44,67.8,69.97,-26.602,-27.55,29200,{"date":843,"open":844,"high":845,"low":846,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-07-01",96.13,104,85.79,96.572,-15.818,-14.07,20300,{"date":852,"open":853,"high":854,"low":853,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-06-30",104.65,112.638,112.39,-2.815,-2.44,7300,{"date":860,"open":861,"high":862,"low":863,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-06-29",123.84,128.89999,99.325,115.205,-9.174,-7.38,16400,{"date":869,"open":870,"high":871,"low":872,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-06-26",107.37,125.54,103.825,124.379,6.179,5.23,9500,{"date":878,"open":879,"high":879,"low":880,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-06-25",140,106,118.2,-11.97,-9.2,27200,{"date":886,"open":887,"high":887,"low":888,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-06-24",155.55499,119.36,130.17,-21.297,-14.06,39700,{"date":894,"open":895,"high":896,"low":897,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-06-23",154.23,162.25,127.76,151.467,-2.763,-1.79,19500,{"date":903,"open":904,"high":19,"low":905,"close":895,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":895},"2026-06-22",153.83501,153,16.475,11.96,36300,{"date":910,"open":911,"high":911,"low":912,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-06-18",138.75,125.75,137.755,11.895,9.45,26100,{"date":918,"open":919,"high":920,"low":921,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-06-17",126.010002,142.45,125.86,0.889,0.71,20800,{"date":926,"open":927,"high":928,"low":927,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-06-16",112.78,136.020004,124.971,11.815,10.44,21300,{"date":934,"open":935,"high":935,"low":936,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-06-15",124.64,110.84,113.156,3.156,2.87,13500,{"date":942,"open":943,"high":944,"low":943,"close":943,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":943},"2026-06-12",110,128.10001,3.29,3.08,19800,{"date":949,"open":950,"high":951,"low":952,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-06-11",97.95,108.9,90.97,106.71,7.478,7.54,13200,{"date":958,"open":959,"high":960,"low":961,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-06-10",102.74,112.215,99.232,-6.194,-5.88,20400,{"date":966,"open":967,"high":968,"low":969,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-06-09",128.92799,141.97,95.77,105.426,-8.214,-7.23,41400,{"date":975,"open":976,"high":977,"low":976,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-06-08",96.010002,116.555,113.64,18.66,19.65,18800,{"date":983,"open":984,"high":984,"low":985,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-06-05",104.555,82.050003,94.98,-34.512,-26.65,30100,{"date":991,"open":992,"high":993,"low":992,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-06-04",120,141,129.492,-12.685,-8.92,10700,{"date":999,"open":1000,"high":1001,"low":1002,"close":1003,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1003},"2026-06-03",145.39999,151.5,135.34,142.177,1.819,1.3,32700,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1012,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1012},"2026-06-02",141.64999,153.91,137.020004,140.358,2.308,1.67,20100,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1021,"change":1022,"percent_change":1023,"volume":833,"transactions":9,"vwap":1021},"2026-06-01",119.76,141.53,111.47,138.050003,16.422,13.5,{"date":1025,"open":1026,"high":1027,"low":1028,"close":1029,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1029},"2026-05-29",117.029999,125.3,104.36,121.628,1.953,1.63,11700,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-05-28",107.83,122.91,105.68,119.675,4.597,3.99,10300,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-05-27",99.55,117.34,95.019997,115.078003,15.596,15.68,14700,{"date":1052,"open":1053,"high":880,"low":1054,"close":1055,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1055},"2026-05-26",101.98,95.059998,99.482,12.282,14.08,14600,{"date":1060,"open":1061,"high":1062,"low":1061,"close":1063,"change":1064,"percent_change":1065,"volume":825,"transactions":9,"vwap":1063},"2026-05-22",80.8,92.91,87.2,5.167,6.3,{"date":1067,"open":1068,"high":1069,"low":1068,"close":1070,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1070},"2026-05-21",69.95,83.44,82.032997,13.551,19.79,16900,{"date":1075,"open":1076,"high":1076,"low":1077,"close":1078,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1078},"2026-05-20",72.42,66.79,68.482,0.722,1.07,8400,{"date":1083,"open":1084,"high":1085,"low":1086,"close":1087,"change":1088,"percent_change":1080,"volume":1089,"transactions":9,"vwap":1087},"2026-05-19",64.625,68.27,58.56,67.76,0.715,9900,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1095,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1095},"2026-05-18",73.73,82.99,63.24,67.044998,-7.469,-10.02,15200,{"date":1100,"open":1101,"high":1102,"low":1103,"close":1104,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1104},"2026-05-15",74.21,75.459,69.54,74.514,-7.646,-9.31,9400,{"date":1109,"open":1110,"high":1111,"low":1110,"close":1112,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1112},"2026-05-14",70,84.15,82.16,15.033,22.39,19900,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1121,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1121},"2026-05-13",63.46,71.6,59.717,67.127,2.317,3.58,15800,{"date":1126,"open":1127,"high":1127,"low":1128,"close":1129,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1129},"2026-05-12",65,56,64.81,-7.298,-10.12,9100,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1138,"change":1139,"percent_change":1140,"volume":1050,"transactions":9,"vwap":1138},"2026-05-11",62.834,79.13,61.85,72.108,9.508,15.19,{"date":1142,"open":1143,"high":1144,"low":1143,"close":1145,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1145},"2026-05-08",59.58,62.91,62.6,-3.12,-4.75,5100,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1154,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1154},"2026-05-07",64.64,65.905,56.65,65.72,-2.914,-4.25,6700,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1163,"change":1164,"percent_change":1165,"volume":1015,"transactions":9,"vwap":1163},"2026-05-06",58.14,69.17,57.84,68.634,17.439,34.06,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1169,"change":1171,"percent_change":979,"volume":1172,"transactions":9,"vwap":1169},"2026-05-05",46.365,51.195,44.63,8.051,9000,{"date":1174,"open":1175,"high":1176,"low":1175,"close":1177,"change":1178,"percent_change":513,"volume":1179,"transactions":9,"vwap":1177},"2026-05-04",40.44,43.63,43.144,3.819,4200,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1185,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1185},"2026-05-01",38.68,39.93,38.669,39.325,1.385,3.65,5300,{"date":1190,"open":1191,"high":1192,"low":1191,"close":1193,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1193},"2026-04-30",34.335,38.475,37.94,6.99,22.58,4000,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1201,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1201},"2026-04-29",31.08,32.31,30.95,-4.016,-11.49,12700,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1210,"change":1211,"percent_change":1212,"volume":850,"transactions":9,"vwap":1210},"2026-04-28",36,36.63,34.31,34.966,-7.008,-16.7,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1218,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1218},"2026-04-27",42.97,43.69,37.24,41.974,-4.013,-8.73,19300,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1226,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1226},"2026-04-24",49.080002,55,45.987,0.987,2.19,7400,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1235,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1235},"2026-04-23",43.96,50.45,42.68,45,4.974,12.43,7600,{"date":1240,"open":1241,"high":1242,"low":1241,"close":1243,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1243},"2026-04-22",37.9,40.41,40.026001,5.933,17.4,4800,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1251,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1251},"2026-04-21",37.2,37.5,34.092999,-1.745,-4.87,8200,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1260,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1260},"2026-04-20",36.099998,38.060001,35.5,35.838,-0.01,-0.03,7800,{"date":1265,"open":1266,"high":1267,"low":1268,"close":1268,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1268},"2026-04-17",36.54,38.080002,35.848,3.023,9.21,1600,{"date":1273,"open":1274,"high":1275,"low":1274,"close":1276,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1276},"2026-04-16",32.09,33.080002,32.825,-2.836,-7.95,2500,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1285,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1285},"2026-04-15",35.44,36.799,33.2,35.661,0.219,0.62,7500,{"date":1290,"open":1291,"high":1292,"low":1291,"close":1293,"change":1294,"percent_change":1295,"volume":1050,"transactions":9,"vwap":1293},"2026-04-14",28.5,35.84,35.442,10.558,42.43,{"date":1297,"open":1298,"high":1299,"low":1298,"close":1299,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1299},"2026-04-13",21,24.884,4.06,19.5,3100,{"date":1304,"open":1305,"high":1306,"low":1307,"close":1308,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1308},"2026-04-10",20.76,20.97,20.18,20.824,0.437,2.14,1100,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1317,"change":1318,"percent_change":1319,"volume":1254,"transactions":9,"vwap":1317},"2026-04-09",19.51,20.73,19.32,20.387,-0.207,-1.01,{"date":1321,"open":1322,"high":1323,"low":1324,"close":1325,"change":1326,"percent_change":1327,"volume":1302,"transactions":9,"vwap":1325},"2026-04-08",21.24,21.7,19.945,20.594,1.077,5.52,{"date":1329,"open":1330,"high":1331,"low":1330,"close":1332,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1332},"2026-04-07",18.02,20.56,19.517,-3.008,-13.35,11400,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1339,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1339},"2026-04-06",18.07,22.525,16.81,4.449,24.61,2700,{"date":1345,"open":1346,"high":1347,"low":1346,"close":1348,"change":1349,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1348},"2026-04-02",16.18,18.13,18.076,-0.264,-1.44,5800,{"date":1353,"open":734,"high":1354,"low":1355,"close":1356,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1356},"2026-04-01",18.645,17.96,18.34,0.336,1.87,4900,{"date":1361,"open":1362,"high":1363,"low":1364,"close":1363,"change":1228,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1363},"2026-03-31",17.22,18.0039997,16.89,13.85,12400,{"date":1368,"open":1316,"high":1316,"low":1369,"close":1370,"change":1371,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1370},"2026-03-30",15.35,15.814,-2.246,-12.44,16700,{"date":1375,"open":1376,"high":1377,"low":1376,"close":1378,"change":1379,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1378},"2026-03-27",17.34,18.32,18.059999,-1.82,-9.15,2300,{"date":1383,"open":1384,"high":1385,"low":1386,"close":1386,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1386},"2026-03-26",22.9,23.75,19.88,-3.767,-15.93,6200,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1395,"change":1396,"percent_change":1397,"volume":1179,"transactions":9,"vwap":1395},"2026-03-25",25.47,25.6,23.56,23.647,0.547,2.37,{"date":1399,"open":1400,"high":1401,"low":1402,"close":1403,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1403},"2026-03-24",25.7,25.84,22.71,23.1,-2.776,-10.73,5000,{"date":1408,"open":1409,"high":1410,"low":1409,"close":1411,"change":1412,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1411},"2026-03-23",24.4,26.58,25.876,2.226,9.41,10200,{"date":1416,"open":1417,"high":1418,"low":1419,"close":1420,"change":1421,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1420},"2026-03-20",27.58,27.96,23.34,23.65,-4.406,-15.7,6100,{"date":1425,"open":1426,"high":1427,"low":1426,"close":1428,"change":1429,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1428},"2026-03-19",23.54,28.24,28.056,1.712,6.5,5950,{"date":1433,"open":1434,"high":1435,"low":1436,"close":1437,"change":1438,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1437},"2026-03-18",26.16,27.66,25.58,26.344,-1.776,-6.32,3950,{"date":1442,"open":1443,"high":1444,"low":1445,"close":1446,"change":1447,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1446},"2026-03-17",24.94,28.37,24.82,28.12,3.06,12.21,5350,{"date":1451,"open":1452,"high":1453,"low":1454,"close":1455,"change":268,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1455},"2026-03-16",27.02,27.82,24.12,25.059999,1.7,5450,{"date":1459,"open":1460,"high":1461,"low":1462,"close":1463,"change":1464,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1463},"2026-03-13",26.22,27.42,24.34,24.64,0.34,1.4,6850,{"date":1468,"open":1469,"high":1470,"low":1471,"close":1472,"change":329,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1472},"2026-03-12",23.8,24.68,22.92,24.3,-1.94,3150,{"date":1476,"open":1477,"high":1478,"low":1479,"close":1480,"change":1481,"percent_change":1194,"volume":1482,"transactions":9,"vwap":1480},"2026-03-11",24.79,26.28,24.38,24.78,1.62,4450,{"date":1484,"open":1403,"high":1485,"low":1486,"close":1487,"change":1488,"percent_change":1489,"volume":1482,"transactions":9,"vwap":1487},"2026-03-10",25.304,22.48,23.16,1.02,4.61,{"date":1491,"open":1492,"high":1493,"low":1494,"close":1493,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1493},"2026-03-09",21.16,22.14,19.84,1.48,7.16,2650,{"date":1499,"open":1500,"high":1500,"low":1307,"close":1501,"change":1502,"percent_change":1503,"volume":1457,"transactions":9,"vwap":1501},"2026-03-06",22.68,20.66,-4.3,-17.23,{"date":1505,"open":1506,"high":1410,"low":1507,"close":1508,"change":1509,"percent_change":1510,"volume":1457,"transactions":9,"vwap":1508},"2026-03-05",26.576,23,24.96,-0.9,-3.48,{"date":1512,"open":1513,"high":1514,"low":1513,"close":1515,"change":1516,"percent_change":1517,"volume":1423,"transactions":9,"vwap":1515},"2026-03-04",22.84,26.364,25.86,5.6,27.64,{"date":1519,"open":1520,"high":1520,"low":1521,"close":1522,"change":1523,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1522},"2026-03-03",22.1,19.92,20.26,-3.6,-15.09,3250,{"date":1527,"open":1528,"high":1529,"low":1530,"close":1531,"change":1532,"percent_change":1533,"volume":1482,"transactions":9,"vwap":1531},"2026-03-02",24,25.63,23.5,23.86,-1.64,-6.43,{"date":1535,"open":1536,"high":1536,"low":1537,"close":1538,"change":1539,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1538},"2026-02-27",26.354,23.78,25.5,-2.94,-10.34,3700,{"date":1543,"open":1544,"high":1545,"low":1546,"close":1547,"change":1548,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1547},"2026-02-26",27.98,29.02,27.44,28.44,0.6,2.16,2800,{"date":1552,"open":1553,"high":1554,"low":1555,"close":1556,"change":77,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1556},"2026-02-25",28,29.88,27.57,27.84,8.24,6300,{"date":1560,"open":1561,"high":1562,"low":1561,"close":1562,"change":1563,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1562},"2026-02-24",20.98,25.72,3.578,16.16,10900,{"date":1567,"open":1568,"high":1569,"low":1570,"close":1571,"change":1572,"percent_change":1573,"volume":1381,"transactions":9,"vwap":1571},"2026-02-23",21.44,22.24,20.94,22.142,0.262,1.2,{"date":1575,"open":1576,"high":1577,"low":1578,"close":1578,"change":1579,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1578},"2026-02-20",23.6,24.36,21.88,-1.72,-7.29,3850,{"date":1583,"open":1584,"high":1576,"low":1585,"close":1576,"change":1586,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1576},"2026-02-19",21.62,20.82,0.84,3.69,4050,{"date":1590,"open":1591,"high":60,"low":1486,"close":1592,"change":1593,"percent_change":1594,"volume":1457,"transactions":9,"vwap":1592},"2026-02-18",22.5,22.76,-1.32,-5.48,{"date":1596,"open":1530,"high":1597,"low":1598,"close":1597,"change":1599,"percent_change":1600,"volume":1482,"transactions":9,"vwap":1597},"2026-02-17",24.08,22.26,-0.36,-1.47,{"date":1602,"open":1472,"high":1603,"low":1604,"close":1605,"change":1606,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1605},"2026-02-13",25.88,22.74,24.44,1.242,5.35,11350,{"date":1610,"open":1611,"high":1611,"low":1612,"close":1613,"change":1614,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1613},"2026-02-12",25.66,22.16,23.198,-2.802,-10.78,6800,{"date":1618,"open":1410,"high":1619,"low":1620,"close":1621,"change":1622,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1621},"2026-02-11",27.54,24.634,26,-0.29,-1.1,16000,{"date":1626,"open":1627,"high":1628,"low":1629,"close":1630,"change":1631,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1630},"2026-02-10",27.094,28.4,26.059999,26.29,-2.07,-7.3,12750,{"date":1635,"open":1636,"high":1637,"low":1638,"close":1639,"change":1640,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1639},"2026-02-09",25.34,28.64,23.58,28.36,3.248,12.93,41150,{"date":1644,"open":1645,"high":1646,"low":1647,"close":1648,"change":1649,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1648},"2026-02-06",21.926,25.74,21.34,25.112,8.588,51.97,81800,{"date":1653,"open":1654,"high":1654,"low":1655,"close":1656,"change":1657,"percent_change":1658,"volume":1359,"transactions":9,"vwap":1656},"2026-02-05",22.82,16.1,16.524,-8.034,-32.71,{"date":1660,"open":1661,"high":1661,"low":1662,"close":1663,"change":1664,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1663},"2026-02-04",28.9,22.54,24.558,-7.872,-24.27,6900,{"date":1668,"open":1669,"high":1670,"low":1671,"close":1672,"change":1673,"percent_change":1674,"volume":1381,"transactions":9,"vwap":1672},"2026-02-03",32.28,34.58,29.842,32.43,1.432,4.62,{"date":1676,"open":1677,"high":1678,"low":1679,"close":1679,"change":1680,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1679},"2026-02-02",31.22,32.38,30.998,-2.248,-6.76,4650,{"date":1684,"open":1685,"high":1686,"low":1687,"close":1688,"change":1689,"percent_change":1690,"volume":1682,"transactions":9,"vwap":1688},"2026-01-30",35.66,36.44,32.67,33.246,-3.424,-9.34,{"date":1692,"open":1693,"high":1694,"low":1695,"close":1696,"change":1697,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1696},"2026-01-29",38.13,39,35.57,36.67,-5.094,-12.2,7250,{"date":1701,"open":1702,"high":1703,"low":1704,"close":1705,"change":1706,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1705},"2026-01-28",41.96,42.42,40.82,41.764,0.284,0.68,3650,{"date":1710,"open":1711,"high":1712,"low":1713,"close":1714,"change":235,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1714},"2026-01-27",41.32,42.26,38.46,41.48,-1.12,8550,{"date":1718,"open":1719,"high":1720,"low":1721,"close":1722,"change":1723,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1722},"2026-01-26",43.48,45.080002,41.316,41.95,-4.614,-9.91,5400,{"date":1727,"open":1728,"high":1729,"low":1730,"close":1731,"change":1732,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1731},"2026-01-23",43.040001,49.94,41.74,46.564,1.98,4.44,5850,{"date":1736,"open":1737,"high":1737,"low":1738,"close":1738,"change":1739,"percent_change":1740,"volume":1157,"transactions":9,"vwap":1738},"2026-01-22",48.12,44.584,-0.824,-1.81,{"date":1742,"open":1743,"high":1744,"low":1745,"close":1746,"change":1747,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1746},"2026-01-21",47.8,48.02,42.62,45.408,-0.332,-0.73,8650,{"date":1751,"open":1752,"high":1752,"low":1753,"close":1754,"change":1755,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1754},"2026-01-20",50,44.2,45.74,-9.144,-16.66,9700,{"date":1759,"open":1760,"high":1761,"low":1760,"close":1762,"change":1763,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1762},"2026-01-16",50.94,57.2,54.884,3.818,7.48,6750,{"date":1767,"open":1128,"high":1128,"low":1768,"close":1769,"change":1770,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1769},"2026-01-15",50.82,51.066002,-3.638,-6.65,4100,{"date":1774,"open":1775,"high":1776,"low":1777,"close":1778,"change":1779,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1778},"2026-01-14",57.34,60.096001,54.38,54.704,-7.152,-11.56,8450,{"date":1783,"open":1784,"high":1785,"low":1786,"close":1787,"change":1788,"percent_change":1789,"volume":1558,"transactions":9,"vwap":1787},"2026-01-13",62.32,65.22,59.040001,61.856,3.626,6.23,{"date":1791,"open":1792,"high":1793,"low":1794,"close":1793,"change":1795,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1793},"2026-01-12",52,58.23,50.7,7.996,15.92,7900,{"date":1799,"open":1800,"high":1801,"low":1802,"close":1803,"change":1804,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1803},"2026-01-09",53.2,57.28,49.38,50.234,-3.528,-6.56,15350,{"date":1808,"open":1809,"high":1810,"low":1809,"close":1811,"change":1812,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1811},"2026-01-08",48.87,57.41,53.762,3.322,6.59,8850,{"date":1816,"open":1817,"high":1817,"low":1818,"close":1818,"change":1819,"percent_change":195,"volume":1431,"transactions":9,"vwap":1818},"2026-01-07",53.6,50.44,-3.112,{"date":1821,"open":1822,"high":1823,"low":1824,"close":1825,"change":1826,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1825},"2026-01-06",51.85,54.080002,48.080002,53.552,0.302,0.57,10750,{"date":1830,"open":1831,"high":1832,"low":1831,"close":1833,"change":1834,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1833},"2026-01-05",48.24,55.68,53.25,9.35,21.3,12100,{"date":1838,"open":1839,"high":1840,"low":1839,"close":1841,"change":1842,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1841},"2026-01-02",39.54,45.34,43.9,7.67,21.17,6650,{"date":1846,"open":1847,"high":1847,"low":1685,"close":1848,"change":1849,"percent_change":1850,"volume":1406,"transactions":9,"vwap":1848},"2025-12-31",39.3,36.23,-0.97,-2.61,{"date":174,"open":1852,"high":1853,"low":1249,"close":1249,"change":1854,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1249},40.56,41.66,-3.36,-8.28,750]