[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-LUNL":3,"homepage-market-summary":25,"stock-historical-LUNL":167},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"LUNL","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 LUNR ETF","Cboe BZX",null,"ETF",true,{"close":13,"open":14,"high":14,"low":15,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":9,"vwap":9,"high_52w":20,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},3.32,3.53,3.18,3.509,-0.189,-5.39,2120347.63898,56.68,2.48,953688.6475007596,1.5,183,{"status":26,"indices":27,"watchlist":69,"sectors":92,"benchmarks":147},"success",[28,35,42,49,56,62],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":11,"sparkline":34,"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":36,"name":37,"price":38,"change":39,"pct_change":40,"is_up":11,"sparkline":41,"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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":11,"sparkline":48,"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":11,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":33,"is_up":11,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":11,"sparkline":68,"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",[70,77,85],{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":11,"sparkline":76,"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":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":83,"sparkline":84,"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":11,"sparkline":91,"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",[93,98,103,108,113,118,123,128,133,138,142],{"name":94,"etf":95,"change":96,"price":97,"is_up":11},"Technology","XLK",0.56,200.93,{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Financials","XLF",0.73,53.88,{"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":83},"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":33,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":24,"page":168,"page_size":169,"total_pages":168,"summary":170,"data":175},1,1000,{"period_high":20,"period_low":21,"average_volume":171,"total_volume":172,"period_return":173,"latest_close":13,"start_date":174,"end_date":5},953689,174525022.492639,-79.94,"2026-01-13",[176,179,189,200,210,219,229,240,251,262,273,284,293,304,313,321,331,341,351,361,371,380,388,398,408,418,429,440,451,460,471,480,490,501,512,522,533,543,553,563,573,583,594,602,611,621,632,643,652,663,672,679,686,694,703,710,719,728,739,749,758,764,772,780,788,797,805,813,822,831,838,846,854,862,870,877,885,894,903,911,920,929,937,945,954,963,972,980,989,998,1005,1013,1022,1031,1039,1048,1057,1066,1075,1084,1093,1102,1110,1119,1127,1136,1144,1153,1160,1169,1178,1187,1194,1203,1212,1221,1230,1238,1246,1255,1262,1271,1278,1287,1295,1303,1310,1318,1325,1333,1341,1349,1357,1366,1374,1383,1392,1400,1408,1416,1425,1432,1439,1445,1453,1462,1467,1476,1484,1492,1500,1507,1515,1523,1532,1540,1546,1555,1562,1571,1578,1585,1592,1598,1605,1614,1622,1631,1638,1645,1653,1662,1670,1678,1686,1693,1701,1710,1716,1722,1729,1737,1744],{"date":5,"open":14,"high":14,"low":15,"close":13,"change":17,"percent_change":18,"volume":19,"transactions":177,"vwap":178},3510,3.281,{"date":180,"open":181,"high":182,"low":183,"close":16,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-10-02",3.31,3.8,3.25,0.289,8.98,2833901.270365,4799,3.5575,{"date":190,"open":191,"high":192,"low":193,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-10-01",3.365,3.44,3.16,3.22,-0.08,-2.42,2209791.871588,3684,3.2844,{"date":201,"open":202,"high":203,"low":204,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-30",3.6,3.92,3.3,-0.17,-4.9,3230746.728181,5576,3.6035,{"date":211,"open":212,"high":213,"low":214,"close":214,"change":136,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-29",3.81,3.95,3.47,-8.92,1485845.661502,2804,3.5994,{"date":220,"open":221,"high":222,"low":223,"close":212,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-28",3.96,4.1899,3.76,-0.19,-4.75,1391170.98959,2007,3.9797,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-25",4.16,4.3,3.995,4,-0.055,-1.36,1310018.609233,3841,4.1251,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-24",3.75,4.26,3.645,4.055,0.195,5.05,1446408.768404,3764,3.9273,{"date":252,"open":253,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-23",4.33,4.35,3.77,3.86,-0.52,-11.87,1722822.54107,4381,3.993,{"date":263,"open":264,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-22",4.17,4.39,3.89,4.38,0.25,6.05,1883355.895325,3929,4.1327,{"date":274,"open":275,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-21",3.43,4.135,3.41,4.13,0.84,25.53,3110491.348477,4967,3.9521,{"date":285,"open":182,"high":182,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-18",3.225,3.29,-0.425,-11.44,1362785.704061,3013,3.3443,{"date":294,"open":295,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-17",3.485,3.9,3.455,3.715,0.425,12.92,1580494.540931,3383,3.7554,{"date":305,"open":306,"high":306,"low":307,"close":287,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-16",3.35,3.11,-0.005,-0.15,1529078.88667,2968,3.2431,{"date":314,"open":181,"high":315,"low":193,"close":316,"change":317,"percent_change":82,"volume":318,"transactions":319,"vwap":320},"2026-09-15",3.48,3.295,-0.0079,1076483.668725,1914,3.3299,{"date":322,"open":194,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-14",3.5599,3.21,3.3029,-0.2471,-6.96,1110160.004192,2764,3.4091,{"date":332,"open":333,"high":334,"low":335,"close":336,"change":309,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-11",3.74,3.82,3.51,3.55,-4.05,1525889.676354,4663,3.6583,{"date":342,"open":343,"high":344,"low":345,"close":346,"change":205,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-10",3.64,4.085,3.58,3.7,-4.39,1223540.729849,3996,3.8724,{"date":352,"open":254,"high":353,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-09",4.445,3.835,3.87,-0.4,-9.37,1458851.050012,5633,4.0445,{"date":362,"open":296,"high":363,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-08",4.3288,3.79,4.27,0.45,11.78,1642766.043206,5287,4.1322,{"date":372,"open":373,"high":296,"low":374,"close":334,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-04",3.83,3.69,0.02,0.53,987024.464637,3170,3.7902,{"date":381,"open":382,"high":382,"low":383,"close":182,"change":195,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-03",4.01,3.59,-2.06,1286080.543008,3949,3.7553,{"date":389,"open":266,"high":390,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-02",4.02,3.805,3.88,0.065,1.7,979014.852893,3787,3.8914,{"date":399,"open":400,"high":401,"low":402,"close":403,"change":136,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-01",3.99,4.06,3.73,3.815,-8.18,1085003.030553,3120,3.8396,{"date":409,"open":234,"high":410,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-31",4.2099,3.9433,4.155,-0.035,-0.84,677895.007329,2197,4.126,{"date":419,"open":420,"high":421,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-28",4.59,4.6,4.0501,4.19,-0.45,-9.7,718968.33496,2568,4.3072,{"date":430,"open":431,"high":432,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-27",4.74,4.77,4.545,4.64,0.01,0.22,1003146.150867,3196,4.6392,{"date":441,"open":442,"high":443,"low":444,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-26",4.75,4.9777,4.47,4.63,-0.31,-6.28,1394813.009524,4617,4.6544,{"date":452,"open":453,"high":453,"low":454,"close":455,"change":456,"percent_change":356,"volume":457,"transactions":458,"vwap":459},"2026-08-25",5.12,4.65,4.94,-0.02,770064.820093,3267,4.8787,{"date":461,"open":462,"high":463,"low":464,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-24",5.69,5.739,4.9321,4.96,-1.1,-18.15,997450.221284,3657,5.1553,{"date":472,"open":473,"high":474,"low":475,"close":476,"change":436,"percent_change":255,"volume":477,"transactions":478,"vwap":479},"2026-08-21",6.28,6.49,5.81,6.06,1417495.993599,5500,6.2212,{"date":481,"open":482,"high":483,"low":484,"close":485,"change":356,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-20",5.9,6.03,5.425,5.84,-6.41,947574.616424,4134,5.7213,{"date":491,"open":492,"high":493,"low":494,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-19",6.51,6.62,5.5304,6.24,-0.57,-8.37,1087731.884458,5883,5.9853,{"date":502,"open":503,"high":504,"low":505,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-18",6.86,7.49,6.76,6.81,-0.79,-10.39,1208359.451562,6524,7.0639,{"date":513,"open":504,"high":514,"low":515,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-17",7.92,6.98,7.6,0.96,14.46,2474886.205869,17184,7.4847,{"date":523,"open":524,"high":525,"low":526,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-14",6.77,7.61,6.46,6.64,0.94,16.49,3644945.977946,25521,6.8611,{"date":534,"open":535,"high":536,"low":202,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-13",3.72,5.79,5.7,0.33,6.15,5194397.200066,31187,4.9993,{"date":544,"open":545,"high":546,"low":455,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-12",5.225,5.565,5.37,0.31,6.13,2009759.497583,11262,5.3339,{"date":554,"open":445,"high":555,"low":556,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-11",5.1176,4.44,5.06,0.38,8.12,1090944.141101,7713,4.863,{"date":564,"open":453,"high":565,"low":566,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-10",5.3,4.56,4.68,-0.37,-7.33,1294943.917626,9587,4.8273,{"date":574,"open":575,"high":576,"low":577,"close":247,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-07",4.41,5.19,4.32,0.83,19.67,1779070.400506,9525,4.8471,{"date":584,"open":585,"high":586,"low":587,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-06",3.65,4.555,3.54,4.22,0.5,13.44,1902951.629931,10033,4.2035,{"date":595,"open":596,"high":255,"low":597,"close":535,"change":598,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-05",3.67,3.42,0,1218219.592875,5416,3.6036,{"date":603,"open":604,"high":605,"low":587,"close":535,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-08-04",3.62,3.875,0.44,13.41,2534178.284579,15648,3.707,{"date":612,"open":613,"high":191,"low":614,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-08-03",2.89,2.71,3.28,0.34,11.56,1248681.590982,8936,3.1026,{"date":622,"open":623,"high":624,"low":625,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-07-31",3.19,3.2199,2.74,2.94,0.0399,1.38,859599.395775,5907,2.9306,{"date":633,"open":634,"high":635,"low":636,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-30",2.67,2.97,2.61,2.9001,0.3801,15.08,1006347.612057,4122,2.8212,{"date":644,"open":645,"high":645,"low":21,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-29",3.05,2.52,-0.48,-16,1170152.198558,6008,2.7143,{"date":653,"open":654,"high":655,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-28",3.165,3.195,2.78,3,-0.49,-14.04,1271398.589638,5411,3.0308,{"date":664,"open":665,"high":666,"low":287,"close":667,"change":47,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-27",3.38,3.66,3.49,5.44,662044.81722,3153,3.4357,{"date":673,"open":596,"high":374,"low":674,"close":181,"change":424,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-24",3.24,-11.97,670806.719843,3400,3.4181,{"date":680,"open":333,"high":401,"low":604,"close":223,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-23",-0.22,-5.53,1217871.622429,7862,3.8442,{"date":687,"open":423,"high":254,"low":296,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-22",3.98,-0.32,-7.44,1259864.488839,6066,4.1309,{"date":695,"open":696,"high":556,"low":697,"close":232,"change":698,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-21",4.03,3.855,0.43,11.11,1205222.881218,8972,4.223,{"date":704,"open":705,"high":423,"low":242,"close":355,"change":162,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-20",3.94,5.45,1300466.616829,6834,3.9478,{"date":711,"open":712,"high":713,"low":714,"close":596,"change":435,"percent_change":715,"volume":716,"transactions":717,"vwap":718},"2026-07-17",3.45,3.9999,3.245,0.27,2155597.17625,5759,3.6561,{"date":720,"open":721,"high":588,"low":722,"close":666,"change":723,"percent_change":724,"volume":725,"transactions":726,"vwap":727},"2026-07-16",4.21,3.6204,-0.88,-19.38,1870708.982217,6793,3.882,{"date":729,"open":730,"high":731,"low":732,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":737,"vwap":738},"2026-07-15",4.66,4.89,4.45,4.54,-0.05,-1.09,947783.109158,5186,4.629,{"date":740,"open":741,"high":742,"low":743,"close":420,"change":744,"percent_change":745,"volume":746,"transactions":747,"vwap":748},"2026-07-14",5,5.11,4.5,-0.14,-2.96,869095.159559,3869,4.7804,{"date":750,"open":751,"high":565,"low":454,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":756,"vwap":757},"2026-07-13",5.25,4.73,-0.68,-12.57,690410.676079,3590,5.0206,{"date":759,"open":482,"high":760,"low":751,"close":761,"change":496,"percent_change":762,"volume":763,"transactions":9,"vwap":761},"2026-07-10",5.945,5.41,-9.53,952900,{"date":765,"open":766,"high":767,"low":768,"close":769,"change":195,"percent_change":770,"volume":771,"transactions":9,"vwap":769},"2026-07-09",6.02,6.16,5.75,5.98,-1.32,785900,{"date":773,"open":774,"high":775,"low":776,"close":476,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":476},"2026-07-08",6.66,7.185,5.83,-0.64,-9.55,1030100,{"date":781,"open":782,"high":783,"low":784,"close":785,"change":414,"percent_change":786,"volume":787,"transactions":9,"vwap":785},"2026-07-07",7.2,7.22,6.4,6.7,-11.14,791300,{"date":789,"open":790,"high":791,"low":792,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-07-06",8.02,8.35,7.29,7.54,-0.6,-7.37,1329400,{"date":798,"open":799,"high":800,"low":801,"close":802,"change":257,"percent_change":803,"volume":804,"transactions":9,"vwap":802},"2026-07-02",8.78,9.7,7.7,8.14,-6,757000,{"date":806,"open":807,"high":808,"low":809,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-07-01",10.29,10.39,8.66,-1.08,-11.09,2503900,{"date":814,"open":815,"high":816,"low":817,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-06-30",9.47,10.6,8.88,9.74,0.28,2.96,1695100,{"date":823,"open":824,"high":825,"low":826,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-06-29",9.35,9.674,8.26,9.46,1.06,12.62,999500,{"date":832,"open":833,"high":799,"low":833,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-06-26",7.33,8.4,0.82,10.82,726800,{"date":839,"open":840,"high":840,"low":841,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-06-25",7.98,6.92,7.58,-0.42,-5.25,699700,{"date":847,"open":848,"high":848,"low":849,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-06-24",9.49,7.76,8,-1.68,-17.36,585300,{"date":855,"open":856,"high":857,"low":856,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-06-23",9.31,10.769,9.68,-0.93,-8.77,502800,{"date":863,"open":864,"high":699,"low":865,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-06-22",10.98,9.21,10.61,-0.86,-7.5,651000,{"date":871,"open":872,"high":617,"low":873,"close":874,"change":875,"percent_change":111,"volume":876,"transactions":9,"vwap":874},"2026-06-18",11.46,9.88,11.47,0.04,802700,{"date":878,"open":879,"high":880,"low":881,"close":882,"change":753,"percent_change":883,"volume":884,"transactions":9,"vwap":882},"2026-06-17",12.4,12.648,11.36,11.43,-5.62,893800,{"date":886,"open":887,"high":888,"low":889,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-06-16",14.26,14.33,11.8,12.11,-2.83,-18.94,1124200,{"date":895,"open":896,"high":897,"low":898,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-06-15",17.24,17.54,14.7,14.94,-1.67,-10.05,1192200,{"date":904,"open":905,"high":905,"low":906,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-06-12",21.1,14.36,16.61,-5.21,-23.88,2209000,{"date":912,"open":913,"high":914,"low":915,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-06-11",17.6,22.1,17,21.82,5.15,30.89,1395300,{"date":921,"open":922,"high":923,"low":924,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-06-10",17.56,18.179,16.02,16.67,-1.11,-6.24,527700,{"date":930,"open":916,"high":931,"low":932,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-06-09",22.85,15.36,17.78,-3.3,-15.65,1102800,{"date":938,"open":939,"high":939,"low":940,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-06-08",22.88,20.59,21.08,0.52,2.53,753400,{"date":946,"open":947,"high":948,"low":949,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-06-05",26.059999,26.09,19.36,20.56,-7.25,-26.07,1118500,{"date":955,"open":956,"high":957,"low":958,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-06-04",27.6,29.55,24.45,27.81,-0.39,-1.38,1084900,{"date":964,"open":965,"high":966,"low":967,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-06-03",34.47,37.85,27,28.2,-11.61,-29.16,1728900,{"date":973,"open":974,"high":975,"low":976,"close":977,"change":626,"percent_change":978,"volume":979,"transactions":9,"vwap":977},"2026-06-02",38.7,42.5,36.8,39.81,7.97,711300,{"date":981,"open":982,"high":983,"low":984,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-06-01",46.26,48.68,36.16,36.87,-12.865,-25.87,1118900,{"date":990,"open":991,"high":992,"low":993,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-05-29",47.18,49.93,37.875,49.735,-4.515,-8.32,1404000,{"date":999,"open":1000,"high":20,"low":1001,"close":1002,"change":699,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1002},"2026-05-28",43.7,43.42,54.25,25.75,1251300,{"date":1006,"open":1007,"high":1008,"low":1009,"close":1010,"change":1011,"percent_change":918,"volume":1012,"transactions":9,"vwap":1010},"2026-05-27",38.52,43.77,33.7,43.14,10.18,2015100,{"date":1014,"open":1015,"high":1016,"low":1017,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-05-26",48.24,55,25.214,32.96,-6.98,-17.48,2337200,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-05-22",34.565,40,33.947,39.94,7.42,22.82,746000,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1036,"change":1037,"percent_change":234,"volume":1038,"transactions":9,"vwap":1036},"2026-05-21",30.09,33.75,27.176,32.52,1.25,641900,{"date":1040,"open":1041,"high":1042,"low":1043,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-05-20",30.47,32.67,26.85,31.27,2.07,7.09,530700,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1053,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1053},"2026-05-19",30.5,33.26,26.5,29.2,-2.36,-7.48,721300,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1062,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1062},"2026-05-18",37.14,40.77,29.625,31.56,-0.5,-1.56,886400,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1071,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1071},"2026-05-15",34.49,40.060001,31.87,32.060001,-5.48,-14.6,787800,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1080,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1080},"2026-05-14",28.68,38.83,28.5,37.54,1.72,4.8,1219100,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1089,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1089},"2026-05-13",33,37.64,31,35.82,6.43,21.88,1115800,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1098,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1098},"2026-05-12",28.53,30.75,25.43,29.39,-0.51,-1.71,689600,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1107,"change":1108,"percent_change":1106,"volume":1109,"transactions":9,"vwap":1107},"2026-05-11",24.46,31.9,23.3,29.9,5.65,720000,{"date":1111,"open":1112,"high":1113,"low":1114,"close":1115,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1115},"2026-05-08",18.53,24.75,17.866,24.25,6.85,39.37,1063700,{"date":1120,"open":1121,"high":1121,"low":1122,"close":1123,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1123},"2026-05-07",20.2,16.62,17.4,-3.36,-16.18,469800,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1132,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1132},"2026-05-06",19.11,21.195,17.555,20.76,2.1,11.25,376400,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1141,"change":723,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1141},"2026-05-05",21.78,22,17.00099945,18.66,-4.5,505600,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1149,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1149},"2026-05-04",19.75,20.203,17.66,19.54,-0.43,-2.15,342700,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1158,"change":715,"percent_change":67,"volume":1159,"transactions":9,"vwap":1158},"2026-05-01",19.76,20.47,17.758,19.97,301300,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1165,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1165},"2026-04-30",19.39,20.94,18.8,19.7,1.08,5.8,371800,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1174,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1174},"2026-04-29",18.42,18.82,15.75,18.62,0.1,0.54,501700,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1183,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1183},"2026-04-28",19.68,20.35,17.82,18.52,-2.77,-13.01,192800,{"date":1188,"open":1189,"high":1190,"low":1174,"close":1190,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1190},"2026-04-27",19.89,21.29,1.22,6.08,455000,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1199,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1199},"2026-04-24",25.35,25.488,19.22,20.07,-3.405,-14.5,668400,{"date":1204,"open":1205,"high":1206,"low":1207,"close":1208,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1208},"2026-04-23",27.53,27.8,21.3,23.475,-4.525,-16.16,717000,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1217,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1217},"2026-04-22",26.58,30,25.96,28,3.68,15.13,621900,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1226,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1226},"2026-04-21",25.33,26.62,23.43,24.32,0.48,2.01,704700,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1235,"change":375,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1235},"2026-04-20",23.46,27.77,23.38,23.84,0.08,586700,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1243,"change":1244,"percent_change":1133,"volume":1245,"transactions":9,"vwap":1243},"2026-04-17",24.23,25.007,22.5,23.82,0.49,601000,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1251,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1251},"2026-04-16",18.9,23.5,18.4,23.33,4.99,27.21,975300,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1260,"change":548,"percent_change":1081,"volume":1261,"transactions":9,"vwap":1260},"2026-04-15",18.12,19.37,16.33,18.34,731900,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1267,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1267},"2026-04-14",21.57,21.94,16.88,18.030001,-1.19,-6.19,1057600,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1198,"change":1276,"percent_change":525,"volume":1277,"transactions":9,"vwap":1198},"2026-04-13",17.99,20.83,17.445,1.36,952200,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1283,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1283},"2026-04-10",16.16,18.78,15.7,17.86,2.17,13.83,623700,{"date":1288,"open":1283,"high":1289,"low":1290,"close":1291,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1291},"2026-04-09",19.42,15.647,15.69,-2.14,-12,498200,{"date":1296,"open":1297,"high":1298,"low":1299,"close":1300,"change":1301,"percent_change":768,"volume":1302,"transactions":9,"vwap":1300},"2026-04-08",19.87,20.17,17.41,17.83,0.97,486400,{"date":1304,"open":1305,"high":1182,"low":1306,"close":1307,"change":1063,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1307},"2026-04-07",16.54,15.88,16.86,-2.88,496500,{"date":1311,"open":1112,"high":1312,"low":1313,"close":1314,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1314},"2026-04-06",19.049999,16.35,17.36,-1.42,-7.56,660000,{"date":1319,"open":1320,"high":1321,"low":1320,"close":1281,"change":1322,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1281},"2026-04-02",12.35,19.28,4.86,34.91,1363900,{"date":1326,"open":1327,"high":1328,"low":1327,"close":1329,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1329},"2026-04-01",12.37,14.5,13.92,2.23,19.08,1049100,{"date":1334,"open":1335,"high":1336,"low":1335,"close":1337,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1337},"2026-03-31",9.94,12,11.69,2.49,27.07,580000,{"date":1342,"open":1343,"high":1343,"low":1344,"close":1345,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1345},"2026-03-30",11.32,8.65,9.2,-1.53,-14.26,803400,{"date":1350,"open":1351,"high":1351,"low":1352,"close":1353,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1353},"2026-03-27",13.09,10.62,10.73,-2.26,-17.4,545900,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1362,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1362},"2026-03-26",13.97,14.48,12.74,12.99,-1.9,-12.76,597300,{"date":1367,"open":1368,"high":1369,"low":1368,"close":1370,"change":1371,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1370},"2026-03-25",12.73,16.6,14.89,3.15,26.83,976700,{"date":1375,"open":1376,"high":1377,"low":1378,"close":1379,"change":1380,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1379},"2026-03-24",15.15,15.86,10.3,11.74,-3.37,-22.3,1110300,{"date":1384,"open":1385,"high":1386,"low":1387,"close":1388,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1388},"2026-03-23",12.8,16,12.63,15.11,3.23,27.19,511400,{"date":1393,"open":1394,"high":1386,"low":1395,"close":1396,"change":1397,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1396},"2026-03-20",13.36,11.67,11.88,-1.583,-11.76,597000,{"date":1401,"open":1402,"high":1403,"low":1404,"close":1405,"change":1406,"percent_change":809,"volume":1407,"transactions":9,"vwap":1405},"2026-03-19",11.6,13.88,10,13.463,1.073,635400,{"date":1409,"open":1410,"high":1410,"low":1411,"close":1412,"change":1413,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1412},"2026-03-18",13.54,12.175,12.39,-1.13,-8.36,570000,{"date":1417,"open":1418,"high":1419,"low":1420,"close":1421,"change":1422,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1421},"2026-03-17",12.15,13.633,11.702,13.52,1.64,13.8,462600,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1396,"change":1175,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1396},"2026-03-16",12.32,12.624,10.8,0.85,639800,{"date":1433,"open":1434,"high":1435,"low":1436,"close":367,"change":681,"percent_change":1437,"volume":1438,"transactions":9,"vwap":367},"2026-03-13",12.33,13.105,11.5,-1.83,360000,{"date":1440,"open":1441,"high":1442,"low":1402,"close":1336,"change":926,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1336},"2026-03-12",12.7,13.4,-8.47,380000,{"date":1446,"open":1447,"high":1328,"low":1448,"close":1449,"change":1450,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1449},"2026-03-11",12.1,12.0050001,13.11,1.07,8.89,479300,{"date":1454,"open":1455,"high":1456,"low":1457,"close":1458,"change":1459,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1458},"2026-03-10",12.55,12.59,11.33,12.04,-0.53,-4.22,408700,{"date":1463,"open":1457,"high":829,"low":1464,"close":1465,"change":942,"percent_change":577,"volume":1466,"transactions":9,"vwap":1465},"2026-03-09",10.76,12.57,546600,{"date":1468,"open":1469,"high":1470,"low":1471,"close":1472,"change":1473,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1472},"2026-03-06",11.82,13.99,11.58,12.05,-0.16,-1.31,423500,{"date":1477,"open":1478,"high":590,"low":1479,"close":1480,"change":1481,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1480},"2026-03-05",13.33,10.83,12.21,-1.26,-9.35,361200,{"date":1485,"open":1486,"high":1487,"low":1488,"close":1489,"change":1490,"percent_change":705,"volume":1491,"transactions":9,"vwap":1489},"2026-03-04",13.19,14.024,12.5,13.47,0.51,272500,{"date":1493,"open":1494,"high":1495,"low":1496,"close":1497,"change":1498,"percent_change":943,"volume":1499,"transactions":9,"vwap":1497},"2026-03-03",11.62,14.14,11.48,12.96,0.32,554700,{"date":1501,"open":1502,"high":1503,"low":1502,"close":1503,"change":1504,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1503},"2026-03-02",9.76,12.64,1.97,18.46,411300,{"date":1508,"open":1436,"high":1509,"low":1510,"close":1511,"change":1512,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1511},"2026-02-27",12.02,8.74,10.67,-1.69,-13.67,607500,{"date":1516,"open":1517,"high":1488,"low":1518,"close":1519,"change":1520,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1519},"2026-02-26",10.45,10.25,12.36,2.26,22.38,649500,{"date":1524,"open":1525,"high":1526,"low":1527,"close":1528,"change":1529,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1528},"2026-02-25",11.54,11.692,9.44,10.1,-4.775,-32.1,1184500,{"date":1533,"open":1534,"high":1535,"low":1320,"close":1536,"change":1537,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1536},"2026-02-24",12.538,15.23,14.875,1.165,8.5,178800,{"date":1541,"open":1336,"high":1542,"low":889,"close":1543,"change":578,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1543},"2026-02-23",14.15,13.71,6.44,236600,{"date":1547,"open":1548,"high":1549,"low":1550,"close":1551,"change":1552,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1551},"2026-02-20",13.6,14.76,12.44,12.88,-0.998,-7.19,191300,{"date":1556,"open":1557,"high":1558,"low":1320,"close":1559,"change":1560,"percent_change":254,"volume":1561,"transactions":9,"vwap":1559},"2026-02-19",12.82,14.25,13.878,0.578,140300,{"date":1563,"open":1564,"high":1565,"low":1566,"close":1567,"change":1568,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1567},"2026-02-18",11.72,14.18,11.59,13.3,1.61,13.77,218700,{"date":1572,"open":1573,"high":1574,"low":1575,"close":1337,"change":1176,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1337},"2026-02-17",10.54,11.79,10.41,4.84,92700,{"date":1579,"open":1580,"high":1581,"low":1528,"close":1582,"change":1583,"percent_change":536,"volume":1584,"transactions":9,"vwap":1582},"2026-02-13",11.3,11.876,11.15,0.61,155800,{"date":1586,"open":1587,"high":1587,"low":1588,"close":1573,"change":1589,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1573},"2026-02-12",12.09,9.83,-1.93,-15.48,357200,{"date":1593,"open":1306,"high":1306,"low":1494,"close":1594,"change":1595,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1594},"2026-02-11",12.47,-2.67,-17.64,523700,{"date":1599,"open":1600,"high":1600,"low":1601,"close":1602,"change":1474,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1602},"2026-02-10",16.69,14.97,15.14,-7.96,140000,{"date":1606,"open":1607,"high":1608,"low":1609,"close":1610,"change":1611,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1610},"2026-02-09",14.8,17.8,14.695,16.45,2.84,20.87,247500,{"date":1615,"open":1616,"high":1617,"low":1618,"close":1619,"change":223,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1619},"2026-02-06",10.81,13.66,10.71,13.61,38.17,275400,{"date":1623,"open":1624,"high":1625,"low":1626,"close":1627,"change":1628,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1627},"2026-02-05",11.94,12.13,9.562,9.85,-2.91,-22.81,578000,{"date":1632,"open":1633,"high":1633,"low":1134,"close":1634,"change":1635,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1634},"2026-02-04",18.51,12.76,-5.65,-30.69,274400,{"date":1639,"open":1640,"high":1641,"low":1642,"close":1641,"change":623,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1641},"2026-02-03",16.95,18.41,15.35,20.96,96200,{"date":1646,"open":1647,"high":913,"low":1648,"close":1649,"change":1650,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1649},"2026-02-02",17.23,15,15.22,-2.292,-13.09,156900,{"date":1654,"open":1655,"high":1656,"low":1657,"close":1658,"change":1659,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1658},"2026-01-30",20.43,22.86,16.563,17.512,-4.216,-19.4,241100,{"date":1663,"open":1664,"high":1372,"low":1665,"close":1666,"change":1667,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1666},"2026-01-29",25.21,20.81,21.728,-3.986,-15.5,229600,{"date":1671,"open":1672,"high":1043,"low":1673,"close":1674,"change":1675,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1674},"2026-01-28",21.16,21.09,25.714,4.974,23.98,281200,{"date":1679,"open":1680,"high":1681,"low":1299,"close":1682,"change":1683,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1682},"2026-01-27",18.19,21.18,20.74,3.451,19.96,103300,{"date":1687,"open":1688,"high":1688,"low":907,"close":1689,"change":1690,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1689},"2026-01-26",20.45,17.289,-3.251,-15.83,206900,{"date":1694,"open":1695,"high":1696,"low":1697,"close":1698,"change":236,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1698},"2026-01-23",22.24,22.64,20.121,20.54,-6.21,150300,{"date":1702,"open":1703,"high":1704,"low":1705,"close":1706,"change":1707,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1706},"2026-01-22",20.93,22.37,19.6,21.9,2.03,10.22,97500,{"date":1711,"open":1712,"high":1712,"low":1713,"close":1297,"change":1714,"percent_change":1715,"volume":1483,"transactions":9,"vwap":1297},"2026-01-21",24.53,17.01,-3.59,-15.3,{"date":1717,"open":1139,"high":1718,"low":1139,"close":1232,"change":1719,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1232},"2026-01-20",26.14,-1.23,-4.98,139200,{"date":1723,"open":1724,"high":1725,"low":1726,"close":1727,"change":267,"percent_change":1264,"volume":1728,"transactions":9,"vwap":1727},"2026-01-16",20.79,26,19.93,24.69,189800,{"date":1730,"open":1731,"high":1732,"low":1733,"close":1734,"change":1459,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1734},"2026-01-15",20.41,21.61,19.545,20.31,-2.54,121900,{"date":1738,"open":1739,"high":1740,"low":1739,"close":1740,"change":1741,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1740},"2026-01-14",16.55,20.84,4.29,25.92,179900,{"date":174,"open":1745,"high":1746,"low":1747,"close":1739,"change":1748,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1739},20.34,20.97,16.11,-3.79,-18.63,108800]