[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ONDL":3,"homepage-market-summary":26,"stock-historical-ONDL":169},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"ONDL","2026-10-06",{"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 ONDS 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},5.3099,5.37,5.58,5.19,5.34,-0.0301,-0.56,870239.151906,59.289,4.7,1489573.0387036891,1.1,193,{"status":27,"indices":28,"watchlist":71,"sectors":93,"benchmarks":149},"success",[29,37,44,51,58,64],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":11,"sparkline":35,"date":36},"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","2026-10-05",{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":11,"sparkline":43,"date":36},"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":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":11,"sparkline":50,"date":36},"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":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":11,"sparkline":57,"date":36},"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":59,"name":60,"price":61,"change":62,"pct_change":34,"is_up":11,"sparkline":63,"date":36},"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":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":11,"sparkline":70,"date":36},"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",[72,79,86],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":11,"sparkline":78,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":11,"sparkline":85,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":11,"sparkline":92,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[94,99,104,110,115,120,125,129,134,139,144],{"name":95,"etf":96,"change":97,"price":98,"is_up":11},"Technology","XLK",0.53,202,{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Financials","XLF",0.24,54.01,{"name":105,"etf":106,"change":107,"price":108,"is_up":109},"Healthcare","XLV",-0.17,167.09,false,{"name":111,"etf":112,"change":113,"price":114,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":116,"etf":117,"change":118,"price":119,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":121,"etf":122,"change":123,"price":124,"is_up":11},"Energy","XLE",0.47,63.75,{"name":126,"etf":127,"change":42,"price":128,"is_up":11},"Industrials","XLI",171.58,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Materials","XLB",0.46,49.73,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Comm Services","XLC",0.04,111.65,[150,155,159,164],{"ticker":151,"name":152,"price":153,"change":154,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":156,"name":157,"price":158,"change":132,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":160,"name":161,"price":162,"change":163,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,0.48,{"ticker":165,"name":166,"price":167,"change":168,"is_up":109},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":25,"page":170,"page_size":171,"total_pages":170,"summary":172,"data":177},1,1000,{"period_high":21,"period_low":22,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":13,"start_date":176,"end_date":5},1489573,287487596.469812,-76.33,"2025-12-30",[178,181,190,201,210,220,231,242,253,264,274,285,294,303,312,322,329,337,346,355,364,372,380,388,396,406,416,427,438,448,457,467,476,486,497,507,518,529,540,551,562,572,583,593,603,612,621,629,639,649,659,669,680,690,700,709,717,727,736,745,754,764,771,778,786,793,801,808,817,826,834,841,846,854,862,870,879,887,896,905,914,923,930,937,945,953,961,969,978,987,996,1005,1013,1021,1028,1037,1045,1053,1062,1071,1080,1088,1097,1105,1112,1121,1128,1136,1145,1153,1162,1170,1179,1188,1197,1204,1213,1222,1231,1240,1248,1256,1265,1274,1281,1290,1297,1303,1311,1319,1327,1336,1345,1352,1360,1369,1377,1386,1395,1403,1411,1420,1426,1434,1442,1450,1458,1466,1474,1482,1490,1497,1506,1514,1522,1528,1535,1541,1550,1557,1566,1574,1580,1588,1596,1605,1614,1623,1630,1638,1646,1653,1662,1671,1680,1689,1698,1706,1714,1723,1732,1740,1749,1758,1767,1775,1783,1790,1798,1806,1814,1822,1830],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":18,"percent_change":19,"volume":20,"transactions":179,"vwap":180},4040,5.3643,{"date":36,"open":182,"high":183,"low":184,"close":17,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},5.6,5.69,5.27,0.25,4.91,1706865.614352,8582,5.4829,{"date":191,"open":192,"high":193,"low":194,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-10-02",5.13,5.35,4.92,5.09,0.15,3.04,1538391.499141,9057,5.1193,{"date":202,"open":203,"high":14,"low":194,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-10-01",5.28,4.94,-0.28,-5.36,1920806.331063,9060,5.1089,{"date":211,"open":212,"high":213,"low":214,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-30",5.55,5.7737,5.22,-0.29,-5.26,1419831.81853,7241,5.4876,{"date":221,"open":222,"high":223,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-29",6.13,6.14,5.46,5.51,-0.295,-5.08,1189263.619143,6727,5.6899,{"date":232,"open":233,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-28",5.56,5.95,5.42,5.805,0.075,1.31,1150151.631987,7745,5.7321,{"date":243,"open":244,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-25",5.83,6.07,5.66,5.73,0.02,0.35,1071449.084887,6540,5.8838,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-24",5.2,5.87,5.07,5.71,0.32,5.94,1622205.133244,10948,5.5408,{"date":265,"open":256,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-23",6.28,5.36,5.39,-0.51,-8.64,2111908.354596,10175,5.8398,{"date":275,"open":276,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-22",5.54,5.92,5.415,5.9,0.5,9.26,884306.238065,4844,5.6331,{"date":286,"open":15,"high":287,"low":193,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-21",5.82,5.4,-0.03,-0.55,772640.760874,3619,5.5263,{"date":295,"open":296,"high":297,"low":298,"close":299,"change":289,"percent_change":290,"volume":300,"transactions":301,"vwap":302},"2026-09-18",5.59,5.61,5.16,5.43,536615.60718,2541,5.3158,{"date":304,"open":305,"high":306,"low":307,"close":224,"change":185,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-17",5.52,5.63,5.31,4.8,797395.504156,3403,5.4634,{"date":313,"open":184,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-16",5.293,4.87,5.21,-0.01,-0.19,805302.870454,3865,5.0877,{"date":323,"open":324,"high":225,"low":195,"close":214,"change":248,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-15",5.12,0.38,577857.2804,2762,5.2704,{"date":330,"open":194,"high":15,"low":331,"close":255,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-14",4.9,-0.04,-0.76,755028.444635,3954,5.2736,{"date":338,"open":339,"high":14,"low":16,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-11",5.25,5.24,-0.05,-0.95,556786.935628,2644,5.2781,{"date":347,"open":348,"high":258,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-10",5.15,5.29,-0.06,-1.12,720776.708004,3187,5.4555,{"date":356,"open":357,"high":358,"low":359,"close":193,"change":269,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-09",5.795,5.918,5.3202,-8.7,570459.179658,3433,5.6082,{"date":365,"open":366,"high":367,"low":366,"close":368,"change":289,"percent_change":269,"volume":369,"transactions":370,"vwap":371},"2026-09-08",5.81,6.265,5.86,698555.792508,3670,6.0185,{"date":373,"open":279,"high":374,"low":375,"close":376,"change":317,"percent_change":107,"volume":377,"transactions":378,"vwap":379},"2026-09-04",5.97,5.6382,5.89,593898.688969,3085,5.8198,{"date":381,"open":382,"high":383,"low":384,"close":279,"change":317,"percent_change":107,"volume":385,"transactions":386,"vwap":387},"2026-09-03",6.04,6.4,5.77,1586286.153149,8484,6.0414,{"date":389,"open":348,"high":390,"low":195,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-02",5.91,0.8,15.66,2118781.914678,8037,5.5454,{"date":397,"open":183,"high":398,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-01",5.72,5.04,5.11,-0.96,-15.82,1939514.166736,7471,5.2548,{"date":407,"open":408,"high":409,"low":410,"close":245,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-31",6.44,6.52,6.06,-0.42,-6.47,933221.940578,3969,6.2003,{"date":417,"open":418,"high":419,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-28",7.71,7.96,6.455,6.49,-1.57,-19.48,1686239.981871,6018,6.9846,{"date":428,"open":429,"high":430,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-27",7.43,8.22,7.3,8.06,0.93,13.04,1056995.073118,4461,7.7668,{"date":439,"open":440,"high":441,"low":442,"close":443,"change":350,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-26",6.98,7.22,6.71,7.13,-0.83,745733.236838,3804,7.0213,{"date":449,"open":431,"high":450,"low":451,"close":452,"change":453,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-25",7.35,7.0983,7.19,0,352579.688121,1789,7.2308,{"date":458,"open":459,"high":460,"low":461,"close":452,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-24",7.7,7.735,7.12,-0.88,-10.9,651326.539319,2785,7.3382,{"date":468,"open":469,"high":470,"low":469,"close":471,"change":163,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-21",7.51,8.3,8.07,6.32,977034.589387,2866,8.0491,{"date":477,"open":478,"high":479,"low":480,"close":481,"change":342,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-20",8.51,8.6,7.14,7.59,-11.12,1480309.379082,5523,7.6158,{"date":487,"open":488,"high":489,"low":490,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-19",8.53,8.69,8,8.54,-0.34,-3.83,1155184.426302,5393,8.3918,{"date":498,"open":499,"high":500,"low":499,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-18",7.91,9.368,8.88,0.1,1.14,1258870.925646,5007,8.6338,{"date":508,"open":509,"high":510,"low":511,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-17",8.87,9,7.825,8.78,-0.46,-4.98,1898785.731149,5654,8.6237,{"date":519,"open":520,"high":521,"low":522,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-14",9.63,10,8.85,9.24,0.61,7.07,2356679.138568,12702,9.3313,{"date":530,"open":531,"high":532,"low":533,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-13",8.82,10.01,8.4,8.63,-1.92,-18.2,5447328.636604,22771,9.4519,{"date":541,"open":542,"high":543,"low":544,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-12",10.85,10.9,10.25,10.55,0.12,1.15,2053281.636751,11051,10.5742,{"date":552,"open":553,"high":554,"low":555,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-11",9.77,10.48,9.38,10.43,0.86,8.99,1292972.3917,8512,9.8724,{"date":563,"open":564,"high":565,"low":566,"close":567,"change":325,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-10",9.89,10.16,9.04,9.57,4.13,1714461.905274,7253,9.5779,{"date":573,"open":574,"high":575,"low":576,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-07",8.96,9.235,8.1417,9.19,0.71,8.37,1501129.616792,8200,8.8286,{"date":584,"open":430,"high":585,"low":586,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-06",9.37,8.0516,8.48,-0.27,-3.09,1361930.810085,7324,8.7547,{"date":594,"open":595,"high":596,"low":587,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-05",9.03,9.25,8.75,0.05,0.57,1872023.103837,8527,8.8088,{"date":604,"open":605,"high":577,"low":606,"close":607,"change":42,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-08-04",8.355,8.24,8.7,11.11,2289289.697272,8880,8.6216,{"date":613,"open":223,"high":614,"low":260,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-08-03",7.97,7.83,1.51,23.89,1722080.887818,5647,7.2172,{"date":622,"open":623,"high":624,"low":398,"close":472,"change":318,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-31",6.72,6.95,-2.92,1638662.747364,8820,6.2676,{"date":630,"open":306,"high":631,"low":632,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-30",6.64,5.3957,6.51,1.13,21,1621024.485876,4711,5.9581,{"date":640,"open":641,"high":642,"low":339,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-29",7.11,7.29,5.38,-1.97,-26.8,1719046.672904,5719,6.1741,{"date":650,"open":651,"high":652,"low":653,"close":450,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-28",7.04,7.39,6.38,-0.31,-4.05,1263769.884754,3880,6.7924,{"date":660,"open":661,"high":662,"low":663,"close":664,"change":665,"percent_change":267,"volume":666,"transactions":667,"vwap":668},"2026-07-27",7.49,7.9299,6.885,7.66,0.39,1391728.666905,4663,7.4149,{"date":670,"open":671,"high":672,"low":673,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-24",7.57,7.9399,6.6308,7.27,-0.255,-3.39,1634010.301801,5369,7.384,{"date":681,"open":642,"high":682,"low":683,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-23",8.08,7.0727,7.525,-0.145,-1.89,1980149.40986,7701,7.6325,{"date":691,"open":692,"high":489,"low":693,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-22",7.28,7.15,7.67,0.58,8.18,3199349.994369,12653,7.972,{"date":701,"open":390,"high":702,"low":368,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-21",7.38,7.09,1.35,23.52,2818638.439371,13536,6.8253,{"date":710,"open":711,"high":260,"low":339,"close":712,"change":599,"percent_change":713,"volume":714,"transactions":715,"vwap":716},"2026-07-20",5.32,5.74,11.03,1635372.229089,8605,5.6735,{"date":718,"open":719,"high":720,"low":22,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":725,"vwap":726},"2026-07-17",5.03,5.5496,5.17,-0.26,-4.79,1242859.330684,3492,5.1048,{"date":728,"open":729,"high":730,"low":731,"close":299,"change":168,"percent_change":732,"volume":733,"transactions":734,"vwap":735},"2026-07-16",5.78,5.85,5.23,-11.56,1149268.354657,3889,5.5217,{"date":737,"open":738,"high":739,"low":15,"close":223,"change":740,"percent_change":741,"volume":742,"transactions":743,"vwap":744},"2026-07-15",6.61,6.99,-0.52,-7.81,1618888.45364,6054,6.1492,{"date":746,"open":223,"high":747,"low":748,"close":749,"change":34,"percent_change":750,"volume":751,"transactions":752,"vwap":753},"2026-07-14",6.81,6,6.66,11,871159.288989,2703,6.4118,{"date":755,"open":756,"high":757,"low":758,"close":748,"change":759,"percent_change":760,"volume":761,"transactions":762,"vwap":763},"2026-07-13",6.3,6.6,5.865,-0.59,-8.95,1241590.389494,4588,6.2049,{"date":765,"open":692,"high":429,"low":766,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-07-10",6.47,6.59,-0.78,-10.58,1157800,{"date":772,"open":641,"high":773,"low":774,"close":775,"change":185,"percent_change":776,"volume":777,"transactions":9,"vwap":775},"2026-07-09",7.769,7,7.37,3.51,1363300,{"date":779,"open":780,"high":781,"low":782,"close":461,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":461},"2026-07-08",6.65,7.26,6.58,0.26,3.79,1005600,{"date":787,"open":450,"high":788,"low":789,"close":790,"change":444,"percent_change":791,"volume":792,"transactions":9,"vwap":790},"2026-07-07",7.79,6.751,6.86,-10.79,1064100,{"date":794,"open":525,"high":795,"low":796,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-07-06",7.76,6.78,7.69,0.69,9.86,1325700,{"date":802,"open":490,"high":803,"low":804,"close":774,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":774},"2026-07-02",9.06,6.9,-1.04,-12.94,1813600,{"date":809,"open":810,"high":811,"low":812,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-07-01",8.39,9.14,7.9,8.04,-0.75,-8.53,1965700,{"date":818,"open":819,"high":820,"low":821,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-06-30",9.2,9.58,8.29,8.79,0.43,5.14,2542300,{"date":827,"open":828,"high":829,"low":830,"close":831,"change":97,"percent_change":832,"volume":833,"transactions":9,"vwap":831},"2026-06-29",8.56,8.71,7.55,8.36,6.77,1212700,{"date":835,"open":836,"high":837,"low":642,"close":615,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":615},"2026-06-26",7.36,8.2,0.16,2.09,1120600,{"date":842,"open":606,"high":606,"low":843,"close":694,"change":317,"percent_change":844,"volume":845,"transactions":9,"vwap":694},"2026-06-25",6.91,-0.13,1605000,{"date":847,"open":848,"high":848,"low":849,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-06-24",9.65,7.61,7.68,-1.99,-20.58,1813700,{"date":855,"open":856,"high":857,"low":858,"close":859,"change":444,"percent_change":860,"volume":861,"transactions":9,"vwap":859},"2026-06-23",9.85,10.569,9.56,9.67,-7.9,1090300,{"date":863,"open":864,"high":865,"low":866,"close":867,"change":868,"percent_change":360,"volume":869,"transactions":9,"vwap":867},"2026-06-22",11.62,11.83,10.2,10.5,-1,1473800,{"date":871,"open":872,"high":873,"low":874,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-06-18",11.67,11.79,10.59,11.5,0.31,2.77,1699400,{"date":880,"open":881,"high":882,"low":883,"close":884,"change":205,"percent_change":885,"volume":886,"transactions":9,"vwap":884},"2026-06-17",11.38,12.05,11.02,11.19,-2.44,1806400,{"date":888,"open":889,"high":890,"low":891,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-06-16",11.85,12.7,11.15,11.47,-0.68,-5.6,1385600,{"date":897,"open":898,"high":899,"low":900,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-06-15",13.01,13.25,11.96,12.15,0.33,2.79,1563500,{"date":906,"open":907,"high":908,"low":909,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-06-12",13.07,13.17,11.335,11.82,-1.17,-9.01,1659900,{"date":915,"open":916,"high":917,"low":918,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-06-11",11.93,13.23,11.65,12.99,1.23,10.46,1112900,{"date":924,"open":925,"high":926,"low":927,"close":927,"change":401,"percent_change":928,"volume":929,"transactions":9,"vwap":927},"2026-06-10",12.88,13.57,11.76,-7.55,1562700,{"date":931,"open":932,"high":932,"low":883,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-06-09",14.81,12.72,-1.79,-12.34,2142600,{"date":938,"open":939,"high":939,"low":940,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-06-08",16.21,14.4,14.51,-0.3,-2.03,968800,{"date":946,"open":947,"high":948,"low":949,"close":932,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":932},"2026-06-05",18.4,19.02,14.58,-5.41,-26.76,1509600,{"date":954,"open":955,"high":956,"low":957,"close":958,"change":547,"percent_change":959,"volume":960,"transactions":9,"vwap":958},"2026-06-04",18.51,21.688,17.29,20.22,6.03,1838300,{"date":962,"open":963,"high":963,"low":964,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-06-03",24.73,18.76,19.07,-7.85,-29.16,2743600,{"date":970,"open":971,"high":972,"low":973,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-06-02",27.17,29.084999,25.030001,26.92,0.56,2.12,1594900,{"date":979,"open":980,"high":981,"low":982,"close":983,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":983},"2026-06-01",25.7,28.18,23.85,26.36,0.73,2.85,1779400,{"date":988,"open":989,"high":990,"low":991,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-05-29",24.01,26.295,19.3,25.63,-0.11,-0.43,3806300,{"date":997,"open":998,"high":999,"low":1000,"close":1001,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1001},"2026-05-28",20.059999,27.47,19.11,25.74,8.09,45.84,6477100,{"date":1006,"open":1007,"high":1008,"low":940,"close":1009,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1009},"2026-05-27",15.31,18.5,17.65,3.01,20.56,2589400,{"date":1014,"open":1015,"high":1016,"low":1015,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-05-26",13.36,16.02,14.64,1.85,14.46,2116100,{"date":1022,"open":1023,"high":1024,"low":890,"close":1025,"change":654,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1025},"2026-05-22",13.125,14.14,12.79,-2.37,1205400,{"date":1029,"open":1030,"high":1031,"low":1032,"close":1033,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1033},"2026-05-21",13.37,13.68,12.52,13.1,-0.63,-4.59,1313200,{"date":1038,"open":1039,"high":1024,"low":1040,"close":1041,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1041},"2026-05-20",13.49,13,13.73,0.64,4.89,988700,{"date":1046,"open":1047,"high":1047,"low":1048,"close":1049,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-05-19",15.205,12.575,13.09,-1.69,-11.43,1418300,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1058,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2026-05-18",17.97,18.11,14,14.78,-3.18,-17.71,1657500,{"date":1063,"open":1064,"high":1065,"low":1066,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-05-15",18.65,23.269,17.51,17.96,-1.96,-9.84,2629700,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1076,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1076},"2026-05-14",16.48,21.57,15.3,19.92,6.68,50.45,6197400,{"date":1081,"open":1015,"high":1082,"low":1083,"close":1084,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1084},"2026-05-13",14.05,12.55,13.24,-0.48,-3.5,1000200,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1093,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1093},"2026-05-12",14.325,14.7,12.92,13.72,-1.25,-8.35,736100,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1102,"change":137,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1102},"2026-05-11",13.4,15.58,12.8,14.97,7.62,1348400,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1108,"change":132,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1108},"2026-05-08",13.71,13.91,12.602,3.42,952500,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1117,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1117},"2026-05-07",14.49,14.5,13.041,13.45,-1.31,-8.88,861500,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1126,"change":453,"percent_change":453,"volume":1127,"transactions":9,"vwap":1126},"2026-05-06",14.61,15.18,13.82,14.76,1068400,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1126,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1126},"2026-05-05",16.36,16.41,14.27,-1.41,-8.72,1397200,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1141,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1141},"2026-05-04",17.58,18.387,15.96,16.17,-2.05,-11.25,1619800,{"date":1146,"open":1147,"high":948,"low":1148,"close":1149,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1149},"2026-05-01",17.13,15.88,18.22,1.02,5.93,1319100,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1158,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1158},"2026-04-30",15.55,17.687,14.938,17.2,1.66,10.68,1006900,{"date":1163,"open":1164,"high":1164,"low":1165,"close":1166,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1166},"2026-04-29",18.89,15.25,15.54,-3.69,-19.19,1027700,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1175,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1175},"2026-04-28",19.99,21.46,18.64,19.23,-1.86,-8.82,645400,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1184,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1184},"2026-04-27",18.94,21.38,18.3,21.09,1.59,8.15,837400,{"date":1189,"open":1190,"high":1191,"low":1192,"close":1193,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1193},"2026-04-24",19.82,20.43,17.975,19.5,-0.2,-1.02,1066900,{"date":1198,"open":635,"high":1199,"low":1200,"close":1201,"change":851,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1201},"2026-04-23",21.165,17.9,19.7,-9.17,1628700,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1209,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1209},"2026-04-22",22.66,23.76,20.82,21.69,0.52,2.46,1850900,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1218,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1218},"2026-04-21",21.4,22.59,20.09,21.17,0.77,3.77,1393200,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1227,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1227},"2026-04-20",17.23,21.59,16.66,20.4,2.56,14.35,2102400,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1236,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1236},"2026-04-17",19.16,19.76,17.0020008,17.84,-0.84,-4.5,1577500,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1245,"change":798,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1245},"2026-04-16",18.77,19.25,17.07,18.68,3.84,1377700,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1253,"change":1254,"percent_change":907,"volume":1255,"transactions":9,"vwap":1253},"2026-04-15",16.25,18,15.82,17.99,2.08,1424200,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1261,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1261},"2026-04-14",17,17.36,15.67,15.91,-0.22,-1.36,551600,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1270,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1270},"2026-04-13",14.53,16.54,13.8,16.13,0.96,6.33,753400,{"date":1275,"open":1276,"high":1277,"low":1123,"close":1278,"change":248,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1278},"2026-04-10",15.41,15.84,15.17,0.13,506000,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1286,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1286},"2026-04-09",16.01,16.47,14.75,15.15,-1.1,-6.77,769200,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1250,"change":215,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1250},"2026-04-08",18.8,19.39,15.89,-1.75,1685000,{"date":1298,"open":1299,"high":1244,"low":1300,"close":1268,"change":1301,"percent_change":154,"volume":1302,"transactions":9,"vwap":1268},"2026-04-07",16.2,15.391,0.09,1072900,{"date":1304,"open":1305,"high":1306,"low":1307,"close":1308,"change":654,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1308},"2026-04-06",16.89,17.85,16.059999,16.45,-1.85,1121500,{"date":1312,"open":1313,"high":1314,"low":1315,"close":1316,"change":1317,"percent_change":1284,"volume":1318,"transactions":9,"vwap":1316},"2026-04-02",13.38,16.92,13.11,16.76,2.37,1565300,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1324,"change":814,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1324},"2026-04-01",16,16.16,14.24,14.39,-4.95,1443500,{"date":1328,"open":1329,"high":1330,"low":1331,"close":1332,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1332},"2026-03-31",13.32,15.45,12.6,15.14,2.75,22.2,1577600,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1341,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1341},"2026-03-30",14.69,14.73,11.22,12.39,-2.3,-15.66,2110500,{"date":1346,"open":1347,"high":1347,"low":1348,"close":1338,"change":1349,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1338},"2026-03-27",16.74,14.32,-2.31,-13.59,1696300,{"date":1353,"open":1354,"high":1355,"low":1356,"close":1258,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1258},"2026-03-26",19.49,19.71,16.33,-3.62,-17.56,2084200,{"date":1361,"open":1362,"high":1363,"low":1364,"close":1365,"change":1366,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1365},"2026-03-25",22.9,23.874,20.15,20.62,-1.65,-7.41,2067200,{"date":1370,"open":1371,"high":1372,"low":1373,"close":1374,"change":333,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1374},"2026-03-24",22.85,24.99,21.2,22.27,-3.3,2193000,{"date":1378,"open":1379,"high":1380,"low":1381,"close":1382,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1382},"2026-03-23",20.5,23.268,19.38,23.030001,3.28,16.61,2187700,{"date":1387,"open":1388,"high":1389,"low":1390,"close":1391,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1391},"2026-03-20",22.77,22.92,18.402,19.75,-3.06,-13.42,1649300,{"date":1396,"open":1397,"high":1398,"low":1399,"close":1400,"change":492,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1400},"2026-03-19",22.49,23.64,20.049999,22.81,-1.47,2179200,{"date":1404,"open":1405,"high":1406,"low":1407,"close":1408,"change":644,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1408},"2026-03-18",25.54,27.059999,23.11,23.15,-7.84,1367900,{"date":1412,"open":1413,"high":1414,"low":1415,"close":1416,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1416},"2026-03-17",22.42,25.98,21.41,25.12,3.11,14.13,1965500,{"date":1421,"open":1074,"high":1422,"low":1227,"close":1423,"change":1424,"percent_change":774,"volume":1425,"transactions":9,"vwap":1423},"2026-03-16",23.35,22.01,1.44,1913300,{"date":1427,"open":1428,"high":1429,"low":1430,"close":1431,"change":1237,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1431},"2026-03-13",21.92,23.99,20.13,20.57,-3.92,1452400,{"date":1435,"open":1436,"high":1437,"low":1438,"close":1415,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1415},"2026-03-12",20.28,23.3,19.33,1.91,9.79,2536000,{"date":1443,"open":1444,"high":1445,"low":1446,"close":1193,"change":1447,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1193},"2026-03-11",20.49,22.33,18.15,-0.69,-3.42,2056300,{"date":1451,"open":1452,"high":1453,"low":1454,"close":1455,"change":56,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1455},"2026-03-10",19.26,21.8,18.53,20.19,5.49,1650600,{"date":1459,"open":1460,"high":1460,"low":1461,"close":1462,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1462},"2026-03-09",20.27,16.983,19.14,-0.44,-2.25,2235100,{"date":1467,"open":1468,"high":1469,"low":991,"close":1470,"change":1471,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1470},"2026-03-06",21.35,27.065001,19.58,-2.83,-12.63,3144700,{"date":1475,"open":1476,"high":1477,"low":1478,"close":1476,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1476},"2026-03-05",22.41,24.22,20.577,-0.15,-0.66,1854700,{"date":1483,"open":1484,"high":1485,"low":1364,"close":1486,"change":1487,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1486},"2026-03-04",22,23.8,22.56,2.07,10.1,2104500,{"date":1491,"open":1207,"high":1492,"low":1493,"close":1444,"change":1494,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1444},"2026-03-03",24.82,19.47,-3.02,-12.85,2290500,{"date":1498,"open":1499,"high":1500,"low":1501,"close":1502,"change":1503,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1502},"2026-03-02",22.84,30.7,21.881,23.51,2.43,11.53,3438900,{"date":1507,"open":635,"high":1508,"low":1509,"close":1510,"change":1511,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1510},"2026-02-27",21.44,19.1,21.08,-1.43,-6.35,1628000,{"date":1515,"open":1516,"high":1517,"low":1518,"close":1519,"change":280,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1519},"2026-02-26",21.37,24.049999,20.54,22.51,2.27,2018000,{"date":1523,"open":1524,"high":1492,"low":1484,"close":1423,"change":1525,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1423},"2026-02-25",23.5,-0.57,-2.52,1382400,{"date":1529,"open":1530,"high":1531,"low":1245,"close":1532,"change":391,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1532},"2026-02-24",20.89,22.8,22.58,3.67,1334100,{"date":1536,"open":1365,"high":1537,"low":1538,"close":1539,"change":1042,"percent_change":1540,"volume":869,"transactions":9,"vwap":1539},"2026-02-23",23.2,20.36,21.78,3.03,{"date":1542,"open":1543,"high":1544,"low":1545,"close":1546,"change":1547,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1546},"2026-02-20",26.5,28.6,20.65,21.14,-6.62,-23.85,2180400,{"date":1551,"open":1552,"high":1544,"low":1553,"close":1554,"change":1555,"percent_change":193,"volume":1556,"transactions":9,"vwap":1554},"2026-02-19",25.07,24.692,27.76,1.41,1817900,{"date":1558,"open":1559,"high":1560,"low":1561,"close":1562,"change":1563,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1562},"2026-02-18",22.74,26.61,21.587,26.35,4.41,20.1,1521900,{"date":1567,"open":1568,"high":1569,"low":1570,"close":1571,"change":1572,"percent_change":1277,"volume":1573,"transactions":9,"vwap":1571},"2026-02-17",18.43,22.88,17.049999,21.94,3,1105500,{"date":1575,"open":1576,"high":1460,"low":1577,"close":1181,"change":1578,"percent_change":443,"volume":1579,"transactions":9,"vwap":1181},"2026-02-13",18.695,16.94,1.26,1473700,{"date":1581,"open":1582,"high":1582,"low":1583,"close":1584,"change":1585,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1584},"2026-02-12",18.82,16.52,17.68,-1.29,-6.8,721400,{"date":1589,"open":1590,"high":1225,"low":1591,"close":1592,"change":1593,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1592},"2026-02-11",21.58,17.25,18.97,-1.71,-8.27,1363800,{"date":1597,"open":1598,"high":1599,"low":1600,"close":1601,"change":1602,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1601},"2026-02-10",22.65,24.1,20.262,20.68,-3.07,-12.93,768900,{"date":1606,"open":1607,"high":1608,"low":1609,"close":1610,"change":1611,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1610},"2026-02-09",21.63,24.88,20.83,23.75,2.82,13.47,1525400,{"date":1615,"open":1616,"high":1617,"low":1618,"close":1619,"change":1620,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1619},"2026-02-06",18.18,21.144,16.12,20.93,4.52,27.54,1803700,{"date":1624,"open":1625,"high":1609,"low":1626,"close":1131,"change":1627,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1131},"2026-02-05",19.94,15.8,-5.33,-24.52,1545900,{"date":1631,"open":1632,"high":1632,"low":1633,"close":1634,"change":1635,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1634},"2026-02-04",30.9,18.755,21.74,-9.16,-29.64,1435400,{"date":1639,"open":1640,"high":1641,"low":1642,"close":1632,"change":1643,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1632},"2026-02-03",29.3,31.216,26.52,3.63,13.31,834000,{"date":1647,"open":1648,"high":1649,"low":1608,"close":1650,"change":1651,"percent_change":194,"volume":1652,"transactions":9,"vwap":1650},"2026-02-02",27.86,29.943,27.27,1.28,1023800,{"date":1654,"open":1655,"high":1656,"low":1657,"close":1658,"change":1659,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1658},"2026-01-30",30.44,31.85,24.8,25.99,-4.92,-15.92,759200,{"date":1663,"open":1664,"high":1665,"low":1666,"close":1667,"change":1668,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1667},"2026-01-29",36.45,36.978,29.77,30.91,-6.25,-16.82,1124700,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1676,"change":1677,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1676},"2026-01-28",41.58,41.61,35.92,37.16,0.01,0.03,1016500,{"date":1681,"open":1682,"high":1683,"low":1684,"close":1685,"change":1686,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1685},"2026-01-27",31.315,38.19,30.705,37.15,6.15,19.84,762500,{"date":1690,"open":1691,"high":1692,"low":1693,"close":1694,"change":1695,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1694},"2026-01-26",37.35,38.029999,29.711,31,-6.29,-16.87,880200,{"date":1699,"open":1700,"high":1673,"low":1701,"close":1702,"change":1703,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1702},"2026-01-23",40.65,35.66,37.29,-3.21,-7.93,664600,{"date":1707,"open":1708,"high":1709,"low":1710,"close":1711,"change":1712,"percent_change":704,"volume":1713,"transactions":9,"vwap":1711},"2026-01-22",39.75,44.51,38.5,40.5,0.54,1030500,{"date":1715,"open":1716,"high":1717,"low":1718,"close":1719,"change":1720,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1719},"2026-01-21",48.79,51.5,35.77,39.96,-3.54,-8.14,1290800,{"date":1724,"open":1725,"high":1726,"low":1727,"close":1728,"change":1729,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1728},"2026-01-20",36.33,50.12,35.7,43.5,5.8,15.38,963700,{"date":1733,"open":1734,"high":33,"low":1735,"close":1736,"change":1737,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1736},"2026-01-16",46.44,37.34,37.7,-4.64,-10.96,1363700,{"date":1741,"open":1742,"high":1743,"low":1744,"close":1745,"change":1746,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1745},"2026-01-15",47.060001,50.735,42.152,42.34,-4.69,-9.97,535600,{"date":1750,"open":1751,"high":1752,"low":1753,"close":1754,"change":1755,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1754},"2026-01-14",48.36,48.5,42.85,47.029999,-2.35,-4.76,594500,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1763,"change":1764,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1763},"2026-01-13",47.9,53.9,43.56,49.38,1.89,3.98,881800,{"date":1768,"open":1769,"high":1770,"low":1771,"close":1772,"change":1773,"percent_change":1392,"volume":1774,"transactions":9,"vwap":1772},"2026-01-12",49,54.285,42.54,47.49,-1.5,515400,{"date":1776,"open":1777,"high":21,"low":1778,"close":1779,"change":1780,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1779},"2026-01-09",51.77,48.2,48.99,-2.02,-3.96,1000100,{"date":1784,"open":1785,"high":1786,"low":1785,"close":1787,"change":1788,"percent_change":1650,"volume":1789,"transactions":9,"vwap":1787},"2026-01-08",46.51,57.75,51.0099983,10.93,1178300,{"date":1791,"open":1792,"high":1793,"low":1794,"close":1795,"change":1432,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1795},"2026-01-07",42.51,44.8,39.080002,40.080002,-8.91,425000,{"date":1799,"open":1800,"high":1801,"low":1802,"close":1803,"change":1804,"percent_change":374,"volume":1805,"transactions":9,"vwap":1803},"2026-01-06",39.040001,44.45,38.3,44,2.48,414000,{"date":1807,"open":1808,"high":1809,"low":1810,"close":1811,"change":831,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1811},"2026-01-05",34.74,42,32.77,41.52,25.21,503100,{"date":1815,"open":1816,"high":1817,"low":1818,"close":1817,"change":1819,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1817},"2026-01-02",28.84,33.16,27.16,6.82,25.89,820400,{"date":1823,"open":1824,"high":1825,"low":1524,"close":1826,"change":1827,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1826},"2025-12-31",24.15,30,26.34,3.91,17.43,551200,{"date":176,"open":1430,"high":1831,"low":1832,"close":1833,"change":1834,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1833},23.9,19.95,22.43,2.3,11.43,118700]