[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-LITX":3,"homepage-market-summary":26,"stock-historical-LITX":168},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"LITX","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},"Tradr 2X Long LITE Daily ETF","Cboe BZX",null,"ETF",true,{"close":13,"open":14,"high":15,"low":16,"prev_close":17,"change":18,"percent_change":19,"volume":20,"transactions":9,"vwap":9,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},42.65,42.5,45.09,41.03,42,0.65,1.55,1594908.439414,62.79,9.23233,4207226.579274103,62.4,174,{"status":27,"indices":28,"watchlist":70,"sectors":93,"benchmarks":148},"success",[29,36,43,50,57,63],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":11,"sparkline":35,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":11,"sparkline":42,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":11,"sparkline":49,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":11,"sparkline":56,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":58,"name":59,"price":60,"change":61,"pct_change":34,"is_up":11,"sparkline":62,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":11,"sparkline":69,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[71,78,86],{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":11,"sparkline":77,"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":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":84,"sparkline":85,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,false,"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",[94,99,104,109,114,119,124,129,134,139,143],{"name":95,"etf":96,"change":97,"price":98,"is_up":11},"Technology","XLK",0.56,200.93,{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Financials","XLF",0.73,53.88,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":110,"etf":111,"change":112,"price":113,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Energy","XLE",0.99,63.44,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Materials","XLB",1.31,49.5,{"name":135,"etf":136,"change":137,"price":138,"is_up":84},"Real Estate","XLRE",-0.34,40.67,{"name":140,"etf":141,"change":112,"price":142,"is_up":11},"Utilities","XLU",39.97,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Comm Services","XLC",1.17,111.61,[149,154,159,164],{"ticker":150,"name":151,"price":152,"change":153,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":160,"name":161,"price":162,"change":163,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":165,"name":166,"price":167,"change":34,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":25,"page":169,"page_size":170,"total_pages":169,"summary":171,"data":176},1,1000,{"period_high":21,"period_low":22,"average_volume":172,"total_volume":173,"period_return":174,"latest_close":13,"start_date":175,"end_date":5},4207227,732057424.793694,318.45,"2026-01-27",[177,180,190,201,212,223,234,244,255,264,275,286,297,308,317,328,339,350,361,370,381,391,401,410,421,432,443,454,465,475,486,497,508,518,529,540,551,562,572,583,594,605,616,626,637,648,659,670,681,692,703,713,724,735,745,754,765,776,787,795,806,814,822,831,839,847,855,864,872,881,888,896,904,912,920,929,938,947,955,964,972,980,988,995,1004,1013,1022,1031,1040,1047,1055,1064,1072,1080,1088,1096,1104,1112,1121,1130,1139,1147,1156,1165,1173,1182,1189,1198,1207,1216,1225,1232,1240,1248,1257,1265,1274,1283,1292,1301,1308,1317,1325,1332,1341,1350,1359,1368,1376,1385,1394,1401,1410,1417,1425,1433,1440,1449,1458,1466,1474,1482,1491,1498,1506,1513,1520,1528,1537,1545,1554,1563,1571,1580,1587,1596,1604,1612,1620,1629,1638,1646,1654,1662,1671,1680,1689,1698,1707,1715,1724,1733,1742,1751],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":18,"percent_change":19,"volume":20,"transactions":178,"vwap":179},12310,42.7203,{"date":181,"open":182,"high":183,"low":184,"close":17,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-02",39.69,42.51,38.47,3.03,7.78,2327324.14535,20271,41.0382,{"date":191,"open":192,"high":193,"low":194,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-10-01",34.59,41.39,33.6,38.97,4.99,14.69,4881750.900484,36221,38.6902,{"date":202,"open":203,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-30",34.88,36.5,31.79,33.98,-0.17,-0.5,1722244.671505,13772,33.4613,{"date":213,"open":214,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-29",32.21,35.79,31.5006,34.15,3.42,11.13,4202442.022328,31042,34.0047,{"date":224,"open":225,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-28",32.11,32.66,27.98,30.73,-1.35,-4.21,3369871.674865,23547,29.6761,{"date":235,"open":205,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-25",33.47,30.15,32.08,0.83,2.66,1828619.020273,14427,32.0065,{"date":245,"open":246,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-24",30.92,32.88,30.1,31.25,-0.54,-1.7,1720676.15314,11745,31.0599,{"date":256,"open":257,"high":258,"low":259,"close":205,"change":250,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-23",32.57,33.36,30.93,-1.67,1434184.096914,11386,32.1432,{"date":265,"open":266,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-22",31.75,36.2526,31.6,32.33,-0.62,-1.88,2302982.066132,17681,33.5025,{"date":276,"open":277,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-21",33.34,34.93,32.31,32.95,1.58,5.04,2457063.140521,17760,33.7073,{"date":287,"open":288,"high":289,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-18",30.77,32.75,29.16,31.37,2.32,7.99,3587000.16687,23385,30.7464,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-17",31.86,32.4,28.5,29.05,-1.72,-5.59,2785310.813003,20198,30.4638,{"date":309,"open":310,"high":311,"low":312,"close":288,"change":196,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-16",26.99,31.88,26.8,19.36,4150685.479441,28004,29.3051,{"date":318,"open":319,"high":320,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-15",26.19,26.8897,25.44,25.78,0.04,0.16,1396695.182695,9978,26.1598,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-14",27.29,28.6786,25.65,25.74,-6.22,-19.46,3421273.665921,25436,26.7353,{"date":340,"open":341,"high":342,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-11",33.4,35.175,31.0714,31.96,-0.55,-1.69,2415766.051667,16423,32.926,{"date":351,"open":352,"high":353,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-10",34.19,36.84,32.45,32.51,-4.02,-11,1776961.109031,14436,34.3355,{"date":362,"open":215,"high":363,"low":364,"close":365,"change":102,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-09",39.3,35.7,36.53,2.04,2640827.323175,19444,37.7479,{"date":371,"open":372,"high":373,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-08",30.34,37.22,29.58,35.8,6.43,21.89,4308336.659091,31150,34.4326,{"date":382,"open":383,"high":384,"low":312,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-04",28,29.6,29.37,2.16,7.94,3178492.778614,17896,28.5204,{"date":392,"open":393,"high":393,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-03",29.02,25.345,27.21,-1.53,-5.32,3050424.028465,17669,26.9316,{"date":402,"open":403,"high":404,"low":405,"close":406,"change":48,"percent_change":117,"volume":407,"transactions":408,"vwap":409},"2026-09-02",28.65,29.81,27.32,28.74,1395875.349443,8777,28.3389,{"date":411,"open":412,"high":413,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-09-01",31.115,31.35,27.6056,28.56,-3.15,-9.93,1887964.757384,13277,28.7282,{"date":422,"open":423,"high":424,"low":425,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-31",30.42,32,29.8786,31.71,1.18,3.87,1198650.65814,7169,31.0793,{"date":433,"open":434,"high":435,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-28",33.63,33.91,30.4,30.53,-4.37,-12.52,1674654.565726,10432,31.9086,{"date":444,"open":445,"high":446,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-27",35.06,36,32.25,34.9,1.12,3.32,2530914.269841,17882,33.9731,{"date":455,"open":456,"high":457,"low":458,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-26",29.63,34.3398,29.52,33.78,3.74,12.45,3193917.439316,21368,32.383,{"date":466,"open":467,"high":468,"low":405,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-25",28.49,30.24,30.04,3.45,12.97,2218694.824652,13780,28.7586,{"date":476,"open":477,"high":478,"low":479,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-24",25.86,27.5,23.5201,26.59,-2.53,-8.69,2264546.181144,15893,25.7231,{"date":487,"open":488,"high":489,"low":490,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-21",31.21,32.9,28.3,29.12,-0.81,-2.71,2642490.795001,18167,30.3561,{"date":498,"open":499,"high":500,"low":501,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-20",26.44,30.12,25.811,29.93,3.22,12.06,2883173.632279,18676,28.4872,{"date":509,"open":510,"high":510,"low":511,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-19",31.11,26.22,26.71,-3.09,-10.37,3699337.606202,29043,28.1481,{"date":519,"open":520,"high":521,"low":522,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-18",32.44,35.07,29.01,29.8,-7.23,-19.52,2902813.561601,23480,31.4991,{"date":530,"open":531,"high":532,"low":533,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-17",35.48,39.3707,34.01,37.03,3.18,9.39,3416216.027926,25716,37.2814,{"date":541,"open":542,"high":543,"low":544,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-14",31.82,36.183698,31.18,33.85,3.01,9.76,3816520.057521,29643,33.8819,{"date":552,"open":553,"high":554,"low":555,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-13",34.39,35.75,30.4626,30.84,-3.7,-10.71,3852878.720173,29547,33.616,{"date":563,"open":257,"high":564,"low":565,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-12",36.93,28.302,34.54,7.19,26.29,8380396.330973,67557,32.7876,{"date":573,"open":574,"high":575,"low":576,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-11",26.72,27.4738,25.12,27.35,0.44,1.64,4008716.226805,30588,26.8651,{"date":584,"open":585,"high":586,"low":587,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-10",35.35,35.85,26.7001,26.91,-5.61,-17.25,4533812.325912,36250,29.959,{"date":595,"open":596,"high":597,"low":598,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-08-07",31.47,35.0799,30.46,32.52,3.55,12.25,4664494.374566,31157,32.4261,{"date":606,"open":607,"high":608,"low":609,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-08-06",26.68,31.78,25.89,28.97,0.81,2.88,3077711.310815,25040,29.7483,{"date":617,"open":618,"high":238,"low":619,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-08-05",28.23,27.9,28.16,-1.59,-5.34,2531670.731299,23366,29.4664,{"date":627,"open":628,"high":629,"low":630,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-08-04",29.82,30.8957,27.41,29.75,4.62,18.38,6162574.711566,42550,29.743,{"date":638,"open":639,"high":640,"low":641,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-08-03",19.33,25.5,18.72,25.13,3.81,17.87,3290727.595856,25032,22.7592,{"date":649,"open":650,"high":651,"low":652,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-31",23.29,24.7499,20.04,21.32,1.13,5.6,3588548.990592,21492,21.763,{"date":660,"open":661,"high":662,"low":663,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-30",18.37,20.35,17.9,20.19,4.78,31.02,3472146.979054,17198,19.1023,{"date":671,"open":672,"high":673,"low":674,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-29",18.21,18.4,15.0301,15.41,-2.82,-15.47,3888386.443904,20875,16.3208,{"date":682,"open":683,"high":684,"low":685,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-28",19.72,19.88,15.17,18.23,-3.76,-17.1,4522874.713715,25091,17.4802,{"date":693,"open":694,"high":695,"low":696,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-27",25.71,25.76,21.0101,21.99,-3.45,-13.56,3613020.688922,19443,22.3467,{"date":704,"open":705,"high":706,"low":707,"close":321,"change":708,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-24",29.09,30.39,24.785,-5.08,-16.64,1663855.887311,13281,27.0087,{"date":714,"open":715,"high":716,"low":717,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":722,"vwap":723},"2026-07-23",31.29,35.2,29.9,30.52,0.29,0.96,3653303.242152,23729,32.2889,{"date":725,"open":726,"high":727,"low":728,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":733,"vwap":734},"2026-07-22",28.85,32.5,28.72,30.23,-0.69,-2.23,2095471.194806,16643,30.8094,{"date":736,"open":737,"high":738,"low":739,"close":246,"change":740,"percent_change":741,"volume":742,"transactions":743,"vwap":744},"2026-07-21",29.22,31.27,28.34,4.86,18.65,2356087.13526,19415,29.8554,{"date":746,"open":747,"high":748,"low":477,"close":749,"change":76,"percent_change":750,"volume":751,"transactions":752,"vwap":753},"2026-07-20",25.9,28.36,26.06,8.86,2730143.237375,18514,27.1438,{"date":755,"open":756,"high":757,"low":758,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":763,"vwap":764},"2026-07-17",20.3,24.7723,18.75,23.94,1.67,7.5,2586865.970383,14798,22.3703,{"date":766,"open":767,"high":768,"low":769,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":774,"vwap":775},"2026-07-16",23.76,24.43,21.4,22.27,-3.13,-12.32,1505775.127889,12323,22.5227,{"date":777,"open":778,"high":779,"low":780,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":785,"vwap":786},"2026-07-15",29.76,30.3,22.745,25.4,-4.5,-15.05,2264314.261466,17463,25.66,{"date":788,"open":706,"high":789,"low":728,"close":717,"change":790,"percent_change":791,"volume":792,"transactions":793,"vwap":794},"2026-07-14",31.7,3.12,11.65,2701176.629045,17984,30.012,{"date":796,"open":797,"high":798,"low":799,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":804,"vwap":805},"2026-07-13",27.53,29.72,26.285,26.78,-2.38,-8.16,1552662.64878,11128,27.8382,{"date":807,"open":808,"high":809,"low":810,"close":290,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":290},"2026-07-10",27.23,29.59,26.28,1.04,3.7,1605000,{"date":815,"open":816,"high":817,"low":747,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-07-09",26.07,29.3,28.12,5.17,22.53,4476000,{"date":823,"open":824,"high":825,"low":826,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-07-08",21.68,23.78,21.48,22.95,0.54,2.41,1398700,{"date":832,"open":820,"high":833,"low":834,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-07-07",24.72,21.24,22.41,-2.27,-9.2,2678300,{"date":840,"open":841,"high":694,"low":842,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-07-06",24.59,23.62,24.68,0.26,1.06,1718000,{"date":848,"open":849,"high":500,"low":850,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-07-02",28.61,23.145,24.42,-5.49,-18.36,3213800,{"date":856,"open":857,"high":858,"low":859,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-07-01",31.555,33.12,28.62,29.91,-4.6,-13.33,2772900,{"date":865,"open":866,"high":867,"low":868,"close":869,"change":828,"percent_change":870,"volume":871,"transactions":9,"vwap":869},"2026-06-30",33.5,35.86,32.8,34.51,1.59,2164800,{"date":873,"open":874,"high":875,"low":876,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-06-29",30.58,34.136,26.6,33.97,2.71,8.67,4051400,{"date":882,"open":789,"high":883,"low":383,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-06-26",32.099998,31.26,-3.88,-11.04,4408200,{"date":889,"open":890,"high":891,"low":892,"close":893,"change":19,"percent_change":894,"volume":895,"transactions":9,"vwap":893},"2026-06-25",37,38.029999,31.011,35.14,4.61,4012700,{"date":897,"open":898,"high":899,"low":900,"close":901,"change":845,"percent_change":902,"volume":903,"transactions":9,"vwap":901},"2026-06-24",32.42,35.46,30.55,33.59,3.26,3309600,{"date":905,"open":906,"high":907,"low":908,"close":909,"change":852,"percent_change":910,"volume":911,"transactions":9,"vwap":909},"2026-06-23",32.74,34.83,31.2,32.53,-14.44,2853800,{"date":913,"open":566,"high":914,"low":915,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-06-22",39.09,32.85,38.02,3.4,9.82,8272100,{"date":921,"open":922,"high":923,"low":924,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-06-18",37.2,37.67,33.029999,34.62,-1.74,-4.79,5663400,{"date":930,"open":931,"high":932,"low":933,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-06-17",36.8,38.099998,34.94,36.36,-0.27,-0.74,2644600,{"date":939,"open":940,"high":941,"low":942,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-06-16",44.24,44.6,35.63,36.63,-7.63,-17.24,4410600,{"date":948,"open":949,"high":950,"low":951,"close":952,"change":503,"percent_change":953,"volume":954,"transactions":9,"vwap":952},"2026-06-15",45,47.99,41.38,44.26,7.85,4451000,{"date":956,"open":957,"high":958,"low":959,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-06-12",38.52,42.24,36.15,41.040001,2.6,6.76,4110000,{"date":965,"open":959,"high":966,"low":967,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-06-11",38.58,34.33,38.44,3.09,8.74,6252700,{"date":973,"open":974,"high":975,"low":976,"close":585,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":585},"2026-06-10",33.8,37.91,33.288,2.4,7.28,6066600,{"date":981,"open":982,"high":983,"low":984,"close":280,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":280},"2026-06-09",40.51,41.2,28.89,-6.44,-16.35,8035900,{"date":989,"open":990,"high":991,"low":992,"close":990,"change":878,"percent_change":993,"volume":994,"transactions":9,"vwap":990},"2026-06-08",39.39,41,34.947,7.39,4323600,{"date":996,"open":997,"high":998,"low":999,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-06-05",41.18,47.14,35.81,36.68,-7.69,-17.33,7737600,{"date":1005,"open":1006,"high":1007,"low":1008,"close":1009,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1009},"2026-06-04",40.4,45.38,36.98,44.37,0.62,1.42,6173200,{"date":1014,"open":1015,"high":1016,"low":1017,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-06-03",53,55.25,43.32,43.75,-9.42,-17.72,7447400,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-06-02",45.26,53.78,44.67,53.17,11.33,27.08,10379700,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1036,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1036},"2026-06-01",34.73,44.099998,33.23,41.84,4.42,11.81,10923400,{"date":1041,"open":1042,"high":1043,"low":925,"close":1044,"change":270,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1044},"2026-05-29",38.45,38.71,37.42,-1.63,6677900,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1052,"change":687,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1052},"2026-05-28",44.93,46.13,37.5,38.040001,-9,8419600,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1060,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1060},"2026-05-27",41.5,43.049999,37.8,41.8,-0.75,-1.76,6250000,{"date":1065,"open":1066,"high":1066,"low":1067,"close":1068,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1068},"2026-05-26",47.92,41.93,42.55,-3.64,-7.88,6621200,{"date":1073,"open":1074,"high":1075,"low":15,"close":1076,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1076},"2026-05-22",48.14,48.64,46.19,-1.97,-4.09,3485700,{"date":1081,"open":1082,"high":1083,"low":966,"close":1084,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1084},"2026-05-21",39.67,49.2,48.16,8.77,22.26,6812100,{"date":1089,"open":1090,"high":1091,"low":1092,"close":990,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":990},"2026-05-20",43.79,44.99,38.23,-1.85,-4.49,4780100,{"date":1097,"open":1098,"high":1099,"low":373,"close":1100,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1100},"2026-05-19",39.57,43.25,41.24,0.59,1.45,5425800,{"date":1105,"open":1106,"high":1074,"low":1107,"close":1108,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1108},"2026-05-18",48.13,38.15,40.65,-8.7,-17.63,9789700,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1117,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1117},"2026-05-15",47.2,51.5,44.8,49.35,-3.67,-6.92,5048300,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1126,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1126},"2026-05-14",53.09,55.73,51.07,53.02,-3.32,-5.89,4034900,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1135,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1135},"2026-05-13",58.25,59.5,52.793,56.34,3.94,7.52,5673700,{"date":1140,"open":1141,"high":21,"low":1142,"close":1143,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1143},"2026-05-12",54.67,46.14,52.4,-6.8,-11.49,10662400,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1152,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1152},"2026-05-11",49.31,61.13,49,59.2,14.71,33.06,13694600,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1161,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1161},"2026-05-08",45.72,47.49,40.801,44.49,1.28,2.96,8303400,{"date":1166,"open":1167,"high":1167,"low":1168,"close":1169,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1169},"2026-05-07",46.060001,39.6,43.21,-5.47,-11.24,8512600,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1178,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1178},"2026-05-06",54.44,56.29,44.21,48.68,-5.76,-10.58,15119800,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1175,"change":1187,"percent_change":643,"volume":1188,"transactions":9,"vwap":1175},"2026-05-05",52.7,57.13,51.35,2,9561900,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1194,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1194},"2026-05-04",53.9,55.38,49.846,52.44,2.77,5.58,5689300,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1203,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1203},"2026-05-01",46.02,53.18,45.4,49.67,4.73,10.53,5615300,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1212,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1212},"2026-04-30",44.09,46.7,40.5,44.94,4.11,10.07,5018000,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1221,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1221},"2026-04-29",37.55,43.38,36.89,40.83,5.95,17.06,7613800,{"date":1226,"open":890,"high":1227,"low":1228,"close":203,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":203},"2026-04-28",39.83,33.881,-6.71,-16.13,7508200,{"date":1233,"open":1234,"high":1235,"low":931,"close":1236,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1236},"2026-04-27",40.98,42.335,41.59,-2.11,-4.83,4882700,{"date":1241,"open":1242,"high":15,"low":1243,"close":1244,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1244},"2026-04-24",39.72,38.72,43.7,3.21,7.93,5471200,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1253,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1253},"2026-04-23",41.02,43.82,38.96,40.49,-2.66,-6.16,3050900,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1260,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1260},"2026-04-22",41.16,43.15,37.9,3.52,8.88,5991200,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1270,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1270},"2026-04-21",46.18,48.59,39.165,39.63,-6,-13.15,5193900,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1279,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1279},"2026-04-20",45.080002,46.55,42.22,45.63,0.27,0.6,2254100,{"date":1284,"open":1285,"high":1286,"low":1287,"close":1288,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1288},"2026-04-17",47.23,47.453,42.56,45.36,0.11,0.24,4089600,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1297,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1297},"2026-04-16",39.29,46.27,38.66,45.25,6.29,16.14,5727500,{"date":1302,"open":1303,"high":1303,"low":1304,"close":1252,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1252},"2026-04-15",42.34,36.65,-2.69,-6.46,5759300,{"date":1309,"open":1310,"high":1311,"low":1312,"close":1313,"change":1314,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1313},"2026-04-14",46.72,46.94,40.13,41.65,-1.92,-4.41,4122200,{"date":1318,"open":1319,"high":1320,"low":982,"close":1321,"change":1322,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1321},"2026-04-13",45.56,47.3,43.57,-2.74,-5.92,6536300,{"date":1326,"open":1327,"high":1328,"low":1329,"close":1330,"change":324,"percent_change":112,"volume":1331,"transactions":9,"vwap":1330},"2026-04-10",47.305,49.87,42.8,46.31,6852100,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1337,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1337},"2026-04-09",48.18,52.87,43.76,46.15,-0.09,-0.19,5827500,{"date":1342,"open":1343,"high":1344,"low":1345,"close":1346,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1346},"2026-04-08",44.34,46.71,41.13,46.24,7.54,19.48,5187500,{"date":1351,"open":1352,"high":1353,"low":1354,"close":1355,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1355},"2026-04-07",35.37,38.78,34.57,38.7,3.95,11.37,5592500,{"date":1360,"open":1361,"high":1362,"low":1363,"close":1364,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1364},"2026-04-06",40.265,41.26,34.29,34.75,-5.24,-13.1,6041100,{"date":1369,"open":1370,"high":1371,"low":1370,"close":1372,"change":1373,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1372},"2026-04-02",29.32,40.15,39.99,5.54,16.08,6918400,{"date":1377,"open":1378,"high":1379,"low":1380,"close":1381,"change":1382,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1381},"2026-04-01",32.155,36.13,31.89,34.45,5.19,17.74,8039900,{"date":1386,"open":1387,"high":1388,"low":1389,"close":1390,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1390},"2026-03-31",27.19,29.39,25.18,29.26,3.6,14.03,5601800,{"date":1395,"open":789,"high":1396,"low":1397,"close":786,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":786},"2026-03-30",32.41,24.6,-4.04,-13.6,4988300,{"date":1402,"open":1403,"high":1404,"low":1405,"close":1406,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1406},"2026-03-27",30.48,32.16,28.81,29.7,1.08,3.77,5772700,{"date":1411,"open":1412,"high":1413,"low":1414,"close":859,"change":1070,"percent_change":1415,"volume":1416,"transactions":9,"vwap":859},"2026-03-26",34,34.64,28.51,-21.59,4013000,{"date":1418,"open":1419,"high":1420,"low":1421,"close":204,"change":1422,"percent_change":1423,"volume":1424,"transactions":9,"vwap":204},"2026-03-25",39.43,40.060001,35.602,-3.06,-7.74,3834200,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1428,"change":1430,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1428},"2026-03-24",33.07,39.56,32.935,6.68,20.32,4822700,{"date":1434,"open":1435,"high":1436,"low":1437,"close":247,"change":1187,"percent_change":1438,"volume":1439,"transactions":9,"vwap":247},"2026-03-23",34.24,36.12,30.954,6.48,6991700,{"date":1441,"open":1442,"high":1443,"low":1444,"close":1445,"change":1446,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1445},"2026-03-20",38.59,38.76,28.499,30.88,-6.45,-17.28,5681700,{"date":1450,"open":1451,"high":1452,"low":1453,"close":1454,"change":1455,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1454},"2026-03-19",29,37.62,28.2,37.33,6.26,20.15,4995800,{"date":1459,"open":1460,"high":1354,"low":1461,"close":1462,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1462},"2026-03-18",31.58,30.61,31.07,4.36,16.32,5474400,{"date":1467,"open":1468,"high":1469,"low":1470,"close":512,"change":1471,"percent_change":1472,"volume":1473,"transactions":9,"vwap":512},"2026-03-17",22.82,28.35,21.1,1.83,7.36,5251300,{"date":1475,"open":577,"high":1476,"low":1477,"close":1478,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1478},"2026-03-16",28.669,23.5,24.88,0.25,1.02,4005100,{"date":1483,"open":1484,"high":1485,"low":1486,"close":1487,"change":1488,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1487},"2026-03-13",25.79,26.040001,23.766,24.63,0.43,1.78,2868500,{"date":1492,"open":800,"high":1493,"low":1494,"close":1494,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1494},"2026-03-12",28.412,24.2,-4.76,-16.44,2614600,{"date":1499,"open":1500,"high":1370,"low":1501,"close":1502,"change":1503,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1502},"2026-03-11",27.49,26.049999,28.96,-0.03,-0.1,3458600,{"date":1507,"open":631,"high":1412,"low":1508,"close":1509,"change":1510,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1509},"2026-03-10",28.79,28.99,2.4867,9.38,4871200,{"date":1514,"open":1515,"high":1516,"low":1515,"close":1517,"change":1518,"percent_change":385,"volume":1519,"transactions":9,"vwap":1517},"2026-03-09",21.59333,26.55,26.50333,6.0167,5157300,{"date":1521,"open":1522,"high":1523,"low":1524,"close":1525,"change":944,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1525},"2026-03-06",25.33333,27.67167,19.60667,20.48667,-27.14,4337100,{"date":1529,"open":1530,"high":1531,"low":1532,"close":1533,"change":1534,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1533},"2026-03-05",27.66667,31.39667,25.27433,28.11667,-3.2833,-10.46,4263300,{"date":1538,"open":1539,"high":204,"low":1540,"close":1541,"change":1542,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1541},"2026-03-04",35.82,27.86667,31.4,-1.1367,-3.49,4499700,{"date":1546,"open":1547,"high":1548,"low":1549,"close":1550,"change":1551,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1550},"2026-03-03",36.066666,36.51667,31.24667,32.53667,-9.67,-22.91,3314100,{"date":1555,"open":1556,"high":1557,"low":1558,"close":1559,"change":1560,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1559},"2026-03-02",38.48,42.28033,35.60333,42.20667,8.0933,23.72,3137400,{"date":1564,"open":1565,"high":446,"low":1566,"close":1567,"change":1568,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1567},"2026-02-27",32.32,31.53333,34.11333,2.0933,6.54,2269500,{"date":1572,"open":1573,"high":1574,"low":1575,"close":1576,"change":1577,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1576},"2026-02-26",36.36667,37.038334,30.494,32.02,-4.78,-12.99,2454000,{"date":1581,"open":1582,"high":1583,"low":1582,"close":931,"change":1584,"percent_change":1585,"volume":1586,"transactions":9,"vwap":931},"2026-02-25",35.56667,40.93333,3.5233,10.59,1831200,{"date":1588,"open":1589,"high":1590,"low":1591,"close":1592,"change":1593,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1592},"2026-02-24",32.86333,34.21,30.85667,33.27667,1.2833,4.01,1707600,{"date":1597,"open":1598,"high":1599,"low":1600,"close":1601,"change":34,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1601},"2026-02-23",31.26667,33.33333,29.99,31.99333,2.11,1854300,{"date":1605,"open":1606,"high":1607,"low":859,"close":1608,"change":1609,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1608},"2026-02-20",28.82,32.33333,31.33333,2.8233,9.9,1816200,{"date":1613,"open":1614,"high":1615,"low":1616,"close":1414,"change":1617,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1414},"2026-02-19",24.73667,28.54667,23.8,3.4033,13.56,1183800,{"date":1621,"open":1622,"high":1623,"low":1624,"close":1625,"change":1626,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1625},"2026-02-18",25.83,26.385,24.57167,25.10667,-0.5367,-2.09,917100,{"date":1630,"open":1631,"high":1632,"low":1633,"close":1634,"change":1635,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1634},"2026-02-17",20.66,26.93333,20.10333,25.64333,2.8367,12.44,2919900,{"date":1639,"open":1640,"high":1522,"low":1641,"close":1642,"change":1643,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1642},"2026-02-13",25.19,20.94333,22.80667,-1.79,-7.28,1371900,{"date":1647,"open":1648,"high":1649,"low":1650,"close":1651,"change":1652,"percent_change":218,"volume":1653,"transactions":9,"vwap":1651},"2026-02-12",25.69,26.2,23.33333,24.59667,0.8133,2012100,{"date":1655,"open":1656,"high":786,"low":1657,"close":1658,"change":1659,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1658},"2026-02-11",23.45,21.53333,23.78333,0.98,4.3,1584600,{"date":1663,"open":1664,"high":1665,"low":1666,"close":1667,"change":1668,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1667},"2026-02-10",21.77667,23.76667,20.255,22.80333,-1.2333,-5.13,1845600,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1676,"change":1677,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1676},"2026-02-09",22.67,25.83333,22.50333,24.036667,1.8933,8.55,1958700,{"date":1681,"open":1682,"high":1683,"low":1684,"close":1685,"change":1686,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1685},"2026-02-06",21.43333,22.58,19.3,22.14333,3.5033,18.79,2190300,{"date":1690,"open":1691,"high":1692,"low":1693,"close":1694,"change":1695,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1694},"2026-02-05",13.61,18.72667,13.18233,18.64,2.7733,17.48,3298800,{"date":1699,"open":1700,"high":1701,"low":1702,"close":1703,"change":1704,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1703},"2026-02-04",16.63333,18.40233,13.38333,15.86667,1.86,13.28,5106900,{"date":1708,"open":1709,"high":1709,"low":1710,"close":1711,"change":1712,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1711},"2026-02-03",15.83333,13.39333,14.0066671,0.7167,5.39,4103700,{"date":1716,"open":1717,"high":1718,"low":1719,"close":1720,"change":1721,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1720},"2026-02-02",12.32667,14.50333,12.26,13.29,1.3733,11.52,2403300,{"date":1725,"open":1726,"high":1727,"low":1728,"close":1729,"change":1730,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1729},"2026-01-30",12.91667,14.71667,11.033333,11.91667,1.1097,10.27,3693600,{"date":1734,"open":1735,"high":1736,"low":1737,"close":1738,"change":1739,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1738},"2026-01-29",11.52667,11.83333,9.95667,10.807,-0.403,-3.6,1977600,{"date":1743,"open":1744,"high":1745,"low":1746,"close":1747,"change":1748,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1747},"2026-01-28",10.78,11.61667,10.5,11.21,1.0177,9.98,1130700,{"date":175,"open":1752,"high":1753,"low":22,"close":1754,"change":1755,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1754},9.4,10.40667,10.19233,0.7923,8.43,83100]