[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-OPEX":3,"homepage-market-summary":25,"stock-historical-OPEX":167},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"OPEX","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},"Tradr 2X Long OPEN Daily ETF","Cboe BZX",null,"ETF",true,{"close":13,"open":14,"high":14,"low":15,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":9,"vwap":9,"high_52w":20,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},3.42,3.66,3.41,3.59,-0.17,-4.74,117506.010381,128.44501,3.4,94544.4386043975,0,239,{"status":26,"indices":27,"watchlist":70,"sectors":92,"benchmarks":147},"success",[28,36,43,50,57,63],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":11,"sparkline":34,"date":35},"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":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":11,"sparkline":42,"date":35},"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":35},"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":35},"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":33,"is_up":11,"sparkline":62,"date":35},"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":35},"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",[71,78,85],{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":11,"sparkline":77,"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":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":11,"sparkline":84,"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":11,"sparkline":91,"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",[93,98,103,108,113,118,123,127,132,137,142],{"name":94,"etf":95,"change":96,"price":97,"is_up":11},"Technology","XLK",0.53,202,{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Financials","XLF",0.24,54.01,{"name":104,"etf":105,"change":17,"price":106,"is_up":107},"Healthcare","XLV",167.09,false,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Energy","XLE",0.47,63.75,{"name":124,"etf":125,"change":41,"price":126,"is_up":11},"Industrials","XLI",171.58,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Materials","XLB",0.46,49.73,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Comm Services","XLC",0.04,111.65,[148,153,157,162],{"ticker":149,"name":150,"price":151,"change":152,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":154,"name":155,"price":156,"change":130,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":158,"name":159,"price":160,"change":161,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,0.48,{"ticker":163,"name":164,"price":165,"change":166,"is_up":107},"IWM","iShares Russell 2000",281.37,-0.71,{"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},94544,22596120.826451,-95.71,"2025-10-23",[176,179,188,197,207,218,227,237,248,257,267,278,288,299,308,319,329,339,350,361,372,382,393,404,413,424,434,444,455,465,474,484,494,504,513,522,532,542,553,563,573,583,593,603,614,625,634,644,655,665,676,687,698,707,717,726,737,748,759,770,781,791,800,808,815,824,833,842,851,860,867,875,884,891,898,907,914,921,930,936,945,953,961,968,975,982,989,998,1007,1016,1025,1033,1040,1047,1056,1065,1073,1080,1087,1094,1102,1110,1116,1125,1133,1141,1150,1157,1164,1173,1180,1189,1198,1207,1216,1224,1231,1239,1247,1254,1263,1270,1276,1283,1292,1299,1306,1314,1323,1331,1340,1348,1356,1365,1374,1383,1392,1398,1407,1415,1423,1429,1436,1444,1453,1459,1466,1475,1483,1489,1497,1505,1511,1518,1524,1531,1538,1547,1554,1562,1571,1579,1588,1596,1601,1609,1618,1626,1635,1644,1653,1662,1671,1680,1689,1697,1705,1714,1723,1731,1740,1747,1755,1763,1771,1780,1789,1797,1804,1813,1820,1826,1833,1841,1849,1858,1866,1874,1882,1891,1900,1909,1916,1923,1932,1939,1948,1956,1965,1972,1981,1989,1997,2005,2012,2020,2029,2037,2044,2051,2060,2067,2075,2084,2093,2100,2109,2118,2126,2134,2143,2150,2157,2165,2174,2182,2191,2200,2209],{"date":5,"open":14,"high":14,"low":15,"close":13,"change":17,"percent_change":18,"volume":19,"transactions":177,"vwap":178},310,3.5217,{"date":35,"open":180,"high":181,"low":182,"close":16,"change":183,"percent_change":184,"volume":185,"transactions":186,"vwap":187},3.79,3.795,3.5437,-0.37,-9.34,108187.562759,296,3.6464,{"date":189,"open":190,"high":190,"low":191,"close":192,"change":193,"percent_change":194,"volume":195,"transactions":177,"vwap":196},"2026-10-02",4.29,3.95,3.96,0.1,2.59,71667.819711,4.0968,{"date":198,"open":199,"high":200,"low":21,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-01",3.73,3.93,3.86,0.11,2.93,150092.592108,500,3.612,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-30",3.85,3.945,3.74,3.75,-0.06,-1.57,37210.863237,162,3.825,{"date":219,"open":220,"high":220,"low":199,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-29",4.01,3.81,-0.21,-5.22,87640.829686,287,3.8585,{"date":228,"open":229,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-28",4.285,3.97,4.02,-0.4615,-10.3,144959.949674,568,4.0719,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-25",4.3799,4.76,4.34,4.4815,0.1515,3.5,71461.063043,289,4.6075,{"date":249,"open":250,"high":251,"low":252,"close":252,"change":222,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-24",4.635,4.66,4.33,-4.63,63969.101805,211,4.4335,{"date":258,"open":259,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-23",5.09,4.5,4.54,-0.69,-13.19,89521.478178,350,4.594,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-22",5.22,5.3301,5.08,5.23,0.36,7.39,46190.399428,277,5.1831,{"date":279,"open":280,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":225,"vwap":287},"2026-09-21",4.82,5.1,4.75,4.87,0.41,9.19,43172.889936,4.9106,{"date":289,"open":290,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-18",4.57,4.65,4.37,4.46,-0.08,-1.76,118194.439301,222,4.4682,{"date":300,"open":301,"high":302,"low":303,"close":261,"change":213,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-17",4.77,4.8264,4.45,-1.3,78131.237411,359,4.6894,{"date":309,"open":310,"high":311,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-16",4.8631,4.88,4.401,4.6,-0.25,-5.15,132581.819973,421,4.5983,{"date":320,"open":321,"high":322,"low":282,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-15",5.29,5.3,4.85,-0.49,-9.18,165691.536096,486,5.0028,{"date":330,"open":331,"high":332,"low":333,"close":334,"change":213,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-14",5.38,5.73,5.325,5.34,-1.11,53727.96075,321,5.4526,{"date":340,"open":341,"high":342,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-11",5.64,5.6451,5.2675,5.4,-0.05,-0.92,87534.037722,450,5.4677,{"date":351,"open":352,"high":353,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-10",5.66,5.79,5.39,5.45,-0.8,-12.8,165202.331582,847,5.5457,{"date":362,"open":363,"high":364,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-09",6.45,6.595,6.1001,6.25,-0.33,-5.02,85269.900246,369,6.3186,{"date":373,"open":374,"high":375,"low":376,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-08",6.8,6.9,6.58,-0.36,-5.19,40607.977365,314,6.7544,{"date":383,"open":384,"high":385,"low":386,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-04",6.7,7.03,6.69,6.94,0.08,1.17,51569.54032,354,6.8687,{"date":394,"open":395,"high":396,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-03",7.18,7.29,6.765,6.86,0.12,1.78,56806.082073,274,6.9702,{"date":405,"open":406,"high":407,"low":408,"close":409,"change":410,"percent_change":194,"volume":411,"transactions":246,"vwap":412},"2026-09-02",6.455,6.81,6.4,6.74,0.17,77870.862066,6.653,{"date":414,"open":415,"high":416,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-09-01",6.75,6.905,6.465,6.57,-0.6857,-9.45,74902.565453,349,6.6415,{"date":425,"open":426,"high":427,"low":385,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-31",7.44,7.5044,7.2557,-0.3924,-5.13,49474.535769,319,7.1824,{"date":435,"open":436,"high":437,"low":438,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-28",8.12,8.31,7.6481,-0.4519,-5.58,69267.773227,370,7.903,{"date":445,"open":446,"high":447,"low":448,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-27",8.37,8.45,8,8.1,-0.2,-2.41,88765.320104,409,8.2412,{"date":456,"open":457,"high":457,"low":458,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-26",9.08,8.28,8.3,-0.91,-9.88,42719.388433,329,8.4914,{"date":466,"open":467,"high":468,"low":467,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-25",8.615,9.21,0.86,10.3,49840.22428,344,8.9696,{"date":475,"open":476,"high":477,"low":459,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-24",8.725,9.07,8.35,-0.5501,-6.18,49121.454231,400,8.7161,{"date":485,"open":486,"high":487,"low":488,"close":489,"change":490,"percent_change":230,"volume":491,"transactions":492,"vwap":493},"2026-08-21",8.84,9,8.5,8.9001,0.3401,41872.623177,266,8.8187,{"date":495,"open":496,"high":496,"low":497,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-20",8.9535,8.385,8.56,-0.65,-7.06,93391.889499,358,8.6393,{"date":505,"open":506,"high":507,"low":506,"close":468,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-19",8.625,9.47,1.11,13.7,174165.778565,672,9.1802,{"date":514,"open":515,"high":516,"low":449,"close":449,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-18",8.57,8.88,-1.05,-11.48,87474.107978,563,8.5479,{"date":523,"open":524,"high":525,"low":526,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":337,"vwap":531},"2026-08-17",9.43,9.9231,8.68,9.15,-0.53,-5.48,40414.429312,9.1036,{"date":533,"open":534,"high":535,"low":536,"close":537,"change":538,"percent_change":345,"volume":539,"transactions":540,"vwap":541},"2026-08-14",9.75,10.14,9.38,9.68,-0.005,55690.656493,566,9.679,{"date":543,"open":544,"high":545,"low":546,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-13",7.685,9.71,7.5,9.685,0.925,10.56,198857.704283,988,8.5367,{"date":554,"open":555,"high":536,"low":556,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-12",9.27,8.651,8.76,-0.64,-6.81,36911.905926,317,8.9877,{"date":564,"open":565,"high":566,"low":567,"close":566,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-11",8.9201,9.4,8.41,0.42,4.68,54930.373548,399,8.9388,{"date":574,"open":575,"high":576,"low":577,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":297,"vwap":582},"2026-08-10",8.77,9.2,8.58,8.98,0.082,0.92,39511.038986,8.9339,{"date":584,"open":585,"high":586,"low":587,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-07",8.92,9.39,8.898,0.2229,2.57,104754.330147,270,9.0689,{"date":594,"open":595,"high":595,"low":596,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-06",9.97,8.495,8.6751,-1.9949,-18.7,214691.114048,1504,8.8002,{"date":604,"open":605,"high":606,"low":607,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-08-05",11.1,11.57,10.335,10.67,-2.19,-17.03,127316.761079,706,10.8409,{"date":615,"open":616,"high":617,"low":618,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-08-04",12.19,13.31,12.16,12.86,1.1191,9.53,145354.822682,862,12.1555,{"date":626,"open":627,"high":628,"low":627,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":370,"vwap":633},"2026-08-03",11.03,12.175,11.7409,1.0209,9.52,64549.014328,11.8914,{"date":635,"open":636,"high":636,"low":637,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-31",11.35,10.27,10.72,-0.3848,-3.47,39357.146066,311,10.9099,{"date":645,"open":646,"high":647,"low":648,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-30",10.35,11.2001,9.86,11.1048,0.9848,9.73,86440.201737,595,10.5557,{"date":656,"open":657,"high":616,"low":658,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-29",11.84,9.95,10.12,-1.81,-15.17,157352.067737,723,10.8527,{"date":666,"open":667,"high":668,"low":669,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-28",10.82,12.02,10.51,11.93,0.81,7.28,88351.314876,419,11.17,{"date":677,"open":678,"high":679,"low":680,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-27",11.22,12.36,10.84,11.12,0.01,0.09,204296.466938,749,11.3129,{"date":688,"open":689,"high":690,"low":691,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-24",11.64,12.15,10.95,11.11,-0.24,-2.11,139876.809174,708,11.4017,{"date":699,"open":700,"high":700,"low":701,"close":636,"change":702,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-23",14.4,11.02,-3.7,-24.58,495541.236151,1919,12.6767,{"date":708,"open":709,"high":709,"low":710,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":715,"vwap":716},"2026-07-22",15.74,14.77,15.05,-0.7,-4.44,68399.6649,387,15.234,{"date":718,"open":719,"high":720,"low":721,"close":722,"change":76,"percent_change":116,"volume":723,"transactions":724,"vwap":725},"2026-07-21",15.87,15.93,14.3,15.75,60112.929125,508,15.0716,{"date":727,"open":728,"high":729,"low":730,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":735,"vwap":736},"2026-07-20",15.7672,16.01,14.54,15.61,-0.38,-2.38,110800.416219,536,14.9915,{"date":738,"open":739,"high":740,"low":741,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":746,"vwap":747},"2026-07-17",15.79,16.38,14.8,15.99,-0.41,-2.5,222588.746501,720,15.3976,{"date":749,"open":750,"high":751,"low":752,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":757,"vwap":758},"2026-07-16",17.62,18.04,16.02,16.4,-1.2896,-7.29,64179.199639,458,17.0523,{"date":760,"open":761,"high":762,"low":763,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":768,"vwap":769},"2026-07-15",17.01,18.72,16.42,17.6896,1.2496,7.6,58467.959517,442,17.7449,{"date":771,"open":772,"high":773,"low":774,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":779,"vwap":780},"2026-07-14",16.21,16.96,15.6,16.44,0.563,3.55,146096.529411,659,16.1803,{"date":782,"open":783,"high":783,"low":784,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":789,"vwap":790},"2026-07-13",17.95,15.53,15.877,-2.143,-11.89,122846.042061,675,16.8717,{"date":792,"open":793,"high":794,"low":795,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-07-10",23.42,24.1,18,18.02,-4.435,-19.75,174200,{"date":801,"open":802,"high":803,"low":802,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-07-09",18.99,23.07,22.455,3.785,20.27,117300,{"date":809,"open":783,"high":810,"low":811,"close":810,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":810},"2026-07-08",18.67,16.56,-0.11,-0.59,85600,{"date":816,"open":817,"high":818,"low":819,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-07-07",21.08,21.813,18.484,18.78,-2.35,-11.12,65800,{"date":825,"open":826,"high":827,"low":828,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-07-06",19.93,23,19.27,21.13,1.33,6.72,111800,{"date":834,"open":835,"high":836,"low":837,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-07-02",20.211,21.82,18.59,19.8,-0.27,-1.35,113900,{"date":843,"open":844,"high":845,"low":846,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-07-01",18.065001,21.28,17.12,20.07,2.4,13.58,196100,{"date":852,"open":853,"high":854,"low":855,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-06-30",18.16,18.555,17.17,17.67,0.25,1.44,55500,{"date":861,"open":862,"high":750,"low":863,"close":864,"change":865,"percent_change":516,"volume":866,"transactions":9,"vwap":864},"2026-06-29",15.62,15.17,17.42,1.42,74800,{"date":868,"open":869,"high":870,"low":869,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-06-26",14.56,16.58,16,0.65,4.23,90000,{"date":876,"open":877,"high":878,"low":879,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-06-25",15.59,16.305,14.79,15.35,0.26,1.72,63600,{"date":885,"open":886,"high":775,"low":886,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-06-24",14.75,15.09,0.335,2.27,75100,{"date":892,"open":893,"high":862,"low":894,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-06-23",14.845,14.755,-0.615,-4,28000,{"date":899,"open":900,"high":901,"low":902,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-06-22",16.15,16.77,15.18,15.37,-1.28,-7.69,51700,{"date":908,"open":846,"high":909,"low":910,"close":911,"change":76,"percent_change":912,"volume":913,"transactions":9,"vwap":911},"2026-06-18",17.545,16.565,16.65,0.85,47300,{"date":915,"open":916,"high":838,"low":917,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-06-17",18.73,16.51,-2.53,-13.29,143200,{"date":922,"open":923,"high":924,"low":925,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-06-16",18.225,21.147,18.217,19.040001,1.15,6.43,77200,{"date":931,"open":783,"high":932,"low":750,"close":933,"change":934,"percent_change":527,"volume":935,"transactions":9,"vwap":933},"2026-06-15",19.51,17.89,1.5,90800,{"date":937,"open":938,"high":939,"low":940,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-06-12",17.51,17.6,15.43,16.39,-0.679,-3.98,100700,{"date":946,"open":753,"high":947,"low":948,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-06-11",17.92,16.11,17.069,0.034,0.2,48600,{"date":954,"open":955,"high":956,"low":955,"close":957,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":957},"2026-06-10",16.3,19.09,17.035,1.03,6.44,101800,{"date":962,"open":955,"high":963,"low":964,"close":965,"change":966,"percent_change":400,"volume":967,"transactions":9,"vwap":965},"2026-06-09",17.5,14.29,16.0049992,0.28,76400,{"date":969,"open":970,"high":970,"low":731,"close":971,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":971},"2026-06-08",17.25,15.725,-0.825,-4.98,40500,{"date":976,"open":977,"high":977,"low":753,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-06-05",20.4,16.55,-4.46,-21.23,113800,{"date":983,"open":984,"high":985,"low":984,"close":986,"change":469,"percent_change":987,"volume":988,"transactions":9,"vwap":986},"2026-06-04",20.44,22.735,21.01,4.27,51100,{"date":990,"open":991,"high":992,"low":993,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-06-03",23.7,23.818,20.059999,20.15,-5.64,-21.87,86700,{"date":999,"open":1000,"high":1001,"low":1002,"close":1003,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1003},"2026-06-02",24.8,27.8,23.315,25.79,1.02,4.12,153600,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1012,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1012},"2026-06-01",23.28,26.54,22.75,24.77,2.26,10.04,148500,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-05-29",22.5,23.32,21.38,22.51,-0.31,-1.36,75900,{"date":1026,"open":1027,"high":1028,"low":810,"close":1029,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1029},"2026-05-28",19.85,24.11,22.82,2.67,13.25,121300,{"date":1034,"open":1035,"high":1036,"low":1035,"close":994,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":994},"2026-05-27",19.4,22.045,2.1,11.63,147600,{"date":1041,"open":1042,"high":1043,"low":795,"close":1044,"change":743,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1044},"2026-05-26",18.84,20.29,18.049999,-2.22,58800,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1052,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1052},"2026-05-22",18.69,19.08,17.75,18.46,-0.342,-1.82,41300,{"date":1057,"open":1058,"high":1059,"low":1060,"close":1061,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1061},"2026-05-21",17.15,19.049999,16.29,18.802,1.523,8.81,53100,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1070,"change":1071,"percent_change":251,"volume":1072,"transactions":9,"vwap":1070},"2026-05-20",16.6,17.68,16.040001,17.279,0.769,33000,{"date":1074,"open":1075,"high":811,"low":1076,"close":917,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":917},"2026-05-19",15.55,15.5,0.177,1.08,19800,{"date":1081,"open":1082,"high":1082,"low":1075,"close":1083,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1083},"2026-05-18",17.37,16.333,-0.747,-4.37,84100,{"date":1088,"open":1089,"high":1090,"low":917,"close":1091,"change":1092,"percent_change":973,"volume":1093,"transactions":9,"vwap":1091},"2026-05-15",17.3,17.86,17.08,-0.895,54100,{"date":1095,"open":1096,"high":1097,"low":1098,"close":1099,"change":1100,"percent_change":995,"volume":1101,"transactions":9,"vwap":1099},"2026-05-14",18.735,19.62,17.9,17.975,-1.075,43700,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1059,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1059},"2026-05-13",19.59,21.19,18.635,-1,-4.99,62400,{"date":1111,"open":1112,"high":1113,"low":1050,"close":1114,"change":517,"percent_change":973,"volume":1115,"transactions":9,"vwap":1114},"2026-05-12",20.82,21.41,20.049999,45600,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1121,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1121},"2026-05-11",21.15,22.07,20.22,21.1,-1.9,-8.26,73200,{"date":1126,"open":1127,"high":1128,"low":1129,"close":827,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":827},"2026-05-08",26.6,27.265,20.81,-2.885,-11.15,158500,{"date":1134,"open":1135,"high":1135,"low":1136,"close":1137,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1137},"2026-05-07",28.45,25.66,25.885,-1.395,-5.11,104100,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1146,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1146},"2026-05-06",25.44,28.56,25.3,27.28,2.28,9.12,83900,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1155,"change":116,"percent_change":199,"volume":1156,"transactions":9,"vwap":1155},"2026-05-05",24.48,25.51,22.8,25,51000,{"date":1158,"open":1159,"high":1159,"low":1160,"close":794,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":794},"2026-05-04",26.35,23.83,-2.99,-11.04,58200,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1169,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1169},"2026-05-01",26.47,28.49,26.195,27.09,0.71,2.69,33600,{"date":1174,"open":1175,"high":1175,"low":1176,"close":1177,"change":1178,"percent_change":1179,"volume":823,"transactions":9,"vwap":1177},"2026-04-30",29.16,23.98,26.38,-2.565,-8.86,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1185,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1185},"2026-04-29",27.21,29.71,24.84,28.945,1.196,4.31,36800,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1194,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1194},"2026-04-28",26.955,29.502,26.19,27.749,0.369,1.35,36100,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1203,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1203},"2026-04-27",28.7,30.2,26.9,27.38,-0.97,-3.42,37800,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1212,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1212},"2026-04-24",26.51,28.77,25.059999,28.35,3.15,12.5,71600,{"date":1217,"open":1218,"high":1219,"low":1019,"close":1220,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1220},"2026-04-23",26,26.64,25.2,-2.65,-9.52,64200,{"date":1225,"open":1226,"high":1226,"low":1227,"close":1228,"change":1229,"percent_change":377,"volume":1230,"transactions":9,"vwap":1228},"2026-04-22",30.28,25.85,27.85,-0.1,92700,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1236,"change":469,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1236},"2026-04-21",27.89,33.18,27.425,27.95,3.17,136100,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1169,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1169},"2026-04-20",25.8,27.12,25.1,0.61,2.3,30200,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1252,"change":683,"percent_change":75,"volume":1253,"transactions":9,"vwap":1252},"2026-04-17",26.91,28.504,25.795,26.48,67100,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1259,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1259},"2026-04-16",23.96,26.4,23.256,26.39,4.2,18.93,68000,{"date":1264,"open":1265,"high":1266,"low":1265,"close":1267,"change":194,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1267},"2026-04-15",19.74,22.255,22.19,13.21,25900,{"date":1271,"open":1042,"high":826,"low":1272,"close":1273,"change":1274,"percent_change":575,"volume":1275,"transactions":9,"vwap":1273},"2026-04-14",18.4,19.6,1.58,26200,{"date":1277,"open":1278,"high":1279,"low":1280,"close":796,"change":67,"percent_change":1281,"volume":1282,"transactions":9,"vwap":796},"2026-04-13",17.65,18.22,16.271,1.18,32800,{"date":1284,"open":1285,"high":1286,"low":1287,"close":1288,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1288},"2026-04-10",18.2,19.88,17.8,17.81,-0.09,-0.5,32600,{"date":1293,"open":1294,"high":1294,"low":1295,"close":1098,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1098},"2026-04-09",20.32,17.76,-3,-14.35,59100,{"date":1300,"open":1301,"high":1302,"low":1303,"close":1304,"change":469,"percent_change":190,"volume":1305,"transactions":9,"vwap":1304},"2026-04-08",23.18,23.5,20.57,20.9,52900,{"date":1307,"open":1308,"high":1309,"low":1310,"close":1309,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1309},"2026-04-07",19.68,20.040001,18.68,-0.3,-1.47,16000,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1319,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1319},"2026-04-06",22.228,22.42,19.955,20.34,-1.15,-5.35,33700,{"date":1324,"open":1325,"high":1326,"low":1327,"close":1328,"change":135,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1328},"2026-04-02",18.7,21.97,18.612,21.49,5.19,50500,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1336,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1336},"2026-04-01",22.16,22.23,20.09,20.43,-0.67,-3.18,16700,{"date":1341,"open":1342,"high":1343,"low":1344,"close":1121,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1121},"2026-03-31",20.33,21.58,19.43,2.07,10.88,28800,{"date":1349,"open":1350,"high":1350,"low":1351,"close":1352,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1352},"2026-03-30",22.81,18.81,19.030001,-3.69,-16.24,34600,{"date":1357,"open":1358,"high":1359,"low":1360,"close":1361,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1361},"2026-03-27",22.24,22.89,21.24,22.72,-1.007,-4.24,66800,{"date":1366,"open":1367,"high":1368,"low":1369,"close":1370,"change":1371,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1370},"2026-03-26",24.6,26.25,23.53,23.727,-2.313,-8.88,24300,{"date":1375,"open":1376,"high":1377,"low":1378,"close":1379,"change":1380,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1379},"2026-03-25",28.059999,28.97,25.25,26.040001,-0.61,-2.29,43800,{"date":1384,"open":1385,"high":1386,"low":1387,"close":1388,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1388},"2026-03-24",25.98,26.77,25.086,26.65,-0.01,-0.04,16900,{"date":1393,"open":1143,"high":1394,"low":1155,"close":1395,"change":1396,"percent_change":545,"volume":1397,"transactions":9,"vwap":1395},"2026-03-23",28.31,26.66,2.36,52300,{"date":1399,"open":1400,"high":1401,"low":1402,"close":1403,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1403},"2026-03-20",26.28,26.3,22.91,24.3,-2.03,-7.71,44300,{"date":1408,"open":1218,"high":1409,"low":1410,"close":1411,"change":1412,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1411},"2026-03-19",26.89,24.463,26.33,-1.6,-5.73,35400,{"date":1416,"open":1417,"high":1417,"low":1418,"close":1419,"change":1420,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1419},"2026-03-18",29.99,27.86,27.93,-3.3,-10.57,70400,{"date":1424,"open":1425,"high":1426,"low":1425,"close":1427,"change":200,"percent_change":700,"volume":1428,"transactions":9,"vwap":1427},"2026-03-17",27.51,32.029999,31.23,113700,{"date":1430,"open":1431,"high":1432,"low":1431,"close":1433,"change":1396,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1433},"2026-03-16",25.09,27.54,27.3,9.46,86100,{"date":1437,"open":1438,"high":1439,"low":1440,"close":1441,"change":1442,"percent_change":290,"volume":1443,"transactions":9,"vwap":1441},"2026-03-13",24.89,26.055,22.85,24.94,1.09,64300,{"date":1445,"open":1446,"high":1447,"low":1448,"close":1449,"change":1450,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1449},"2026-03-12",26.97,27.71,23.431,23.85,-4.64,-16.29,81000,{"date":1454,"open":1455,"high":1456,"low":1153,"close":1167,"change":140,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1167},"2026-03-11",25.7,28.69,11.68,79100,{"date":1460,"open":1146,"high":1461,"low":1462,"close":1153,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1153},"2026-03-10",27.9,25.5,-0.86,-3.26,39000,{"date":1467,"open":1468,"high":1469,"low":1470,"close":1471,"change":1472,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1471},"2026-03-09",23.874,27.207,23.01,26.37,0.57,2.21,66333,{"date":1476,"open":1477,"high":1478,"low":1479,"close":1241,"change":1480,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1241},"2026-03-06",25.74,27.39,24.705,-1.98,-7.13,72000,{"date":1484,"open":1485,"high":1486,"low":1485,"close":1486,"change":1213,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1486},"2026-03-05",23.97,27.78,12.79,124467,{"date":1490,"open":1368,"high":1491,"low":1492,"close":1493,"change":1494,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1493},"2026-03-04",27.744,24.054001,24.63,-0.99,-3.86,62733,{"date":1498,"open":1499,"high":1500,"low":1018,"close":1501,"change":1502,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1501},"2026-03-03",24.21,25.695,25.62,-0.66,-2.51,64500,{"date":1506,"open":1169,"high":1507,"low":1500,"close":1400,"change":1508,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1400},"2026-03-02",28.38,-4.68,-15.12,89967,{"date":1512,"open":1513,"high":1514,"low":1461,"close":1515,"change":1516,"percent_change":193,"volume":1517,"transactions":9,"vwap":1515},"2026-02-27",28.41,31.53,30.96,0.03,51500,{"date":1519,"open":1368,"high":1520,"low":1368,"close":1521,"change":301,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1521},"2026-02-26",30.99,30.93,18.23,132333,{"date":1525,"open":1526,"high":1527,"low":1462,"close":1528,"change":1529,"percent_change":1530,"volume":981,"transactions":9,"vwap":1528},"2026-02-25",27.66,29.25,26.16,-1.53,-5.53,{"date":1532,"open":1533,"high":1534,"low":1535,"close":1534,"change":1536,"percent_change":741,"volume":1537,"transactions":9,"vwap":1534},"2026-02-24",23.415,27.69,22.74,3.57,103633,{"date":1539,"open":1540,"high":1541,"low":1542,"close":1543,"change":1544,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1543},"2026-02-23",25.755,30.84,22.65,24.12,-2.7,-10.07,172833,{"date":1548,"open":1549,"high":1550,"low":1543,"close":1551,"change":13,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1551},"2026-02-20",31.17,32.64,26.82,14.62,403300,{"date":1555,"open":1556,"high":1557,"low":1558,"close":1559,"change":1560,"percent_change":389,"volume":1561,"transactions":9,"vwap":1559},"2026-02-19",21.84,24.99,21.6,23.4,0.27,258900,{"date":1563,"open":1564,"high":1565,"low":1566,"close":1567,"change":1568,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1567},"2026-02-18",20.91,24.216,20.496,23.13,2.73,13.38,117200,{"date":1572,"open":1573,"high":1574,"low":1575,"close":977,"change":1576,"percent_change":1577,"volume":1578,"transactions":9,"vwap":977},"2026-02-17",20.67,21.408,19.71,-1.26,-5.82,55200,{"date":1580,"open":1581,"high":1582,"low":1583,"close":1584,"change":1585,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1584},"2026-02-13",21.3,22.845,20.289,21.66,0.72,3.44,33967,{"date":1589,"open":1590,"high":1590,"low":1591,"close":1592,"change":1593,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1592},"2026-02-12",24.57,19.95,20.94,-3.66,-14.88,69833,{"date":1597,"open":1493,"high":1220,"low":1598,"close":1367,"change":1599,"percent_change":101,"volume":1600,"transactions":9,"vwap":1367},"2026-02-11",23.46,0.06,37600,{"date":1602,"open":1603,"high":1212,"low":1604,"close":1605,"change":1606,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1605},"2026-02-10",28.049999,24.09,24.54,-2.73,-10.01,47667,{"date":1610,"open":1611,"high":1612,"low":1613,"close":1614,"change":1615,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1614},"2026-02-09",26.85,27.753,24.45,27.27,0.96,3.65,52100,{"date":1619,"open":1620,"high":1621,"low":1622,"close":1623,"change":1196,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1623},"2026-02-06",25.26,27.999,24.9,26.31,5.41,57033,{"date":1627,"open":1628,"high":1629,"low":1630,"close":1631,"change":1632,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1631},"2026-02-05",25.77,28.788,24.276,24.96,-3.54,-12.42,58000,{"date":1636,"open":1637,"high":1638,"low":1639,"close":1640,"change":1641,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1640},"2026-02-04",28.2,28.65,24,28.5,-1.29,-4.33,66167,{"date":1645,"open":1646,"high":1647,"low":1648,"close":1649,"change":1650,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1649},"2026-02-03",26.76,30.66,25.65,29.79,3.72,14.27,80600,{"date":1654,"open":1655,"high":1656,"low":1657,"close":1658,"change":1659,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1658},"2026-02-02",28.98,29.55,25.89,26.07,-4.2,-13.88,50767,{"date":1663,"open":1664,"high":1665,"low":1666,"close":1667,"change":1668,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1667},"2026-01-30",34.0050011,35.58,28.92,30.27,-5.37,-15.07,87600,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1676,"change":1677,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1676},"2026-01-29",37.53,37.68,34.47,35.64,-2.64,-6.9,75700,{"date":1681,"open":1682,"high":1683,"low":1684,"close":1685,"change":1686,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1685},"2026-01-28",38.55,39,36.255,38.28,-0.63,-1.62,104367,{"date":1690,"open":1691,"high":1692,"low":1674,"close":1693,"change":1694,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1693},"2026-01-27",39.15,40.8,38.91,-0.78,-1.97,60467,{"date":1698,"open":1699,"high":1700,"low":1693,"close":1701,"change":1702,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1701},"2026-01-26",40.53,42.12,39.69,-2.13,-5.09,57667,{"date":1706,"open":1707,"high":1708,"low":1709,"close":1710,"change":1711,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1710},"2026-01-23",46.68,46.89,40.89,41.82,-5.91,-12.38,124967,{"date":1715,"open":1716,"high":1717,"low":1718,"close":1719,"change":1720,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1719},"2026-01-22",50.61,52.59,46.8,47.73,-0.42,-0.87,52700,{"date":1724,"open":1725,"high":1726,"low":1727,"close":1728,"change":1729,"percent_change":1274,"volume":1730,"transactions":9,"vwap":1728},"2026-01-21",47.91,49.98,45.21,48.15,0.75,79567,{"date":1732,"open":1733,"high":1734,"low":1735,"close":1736,"change":1737,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1736},"2026-01-20",45.24,49.38,45.126,47.4,-4.08,-7.93,120800,{"date":1741,"open":1718,"high":1742,"low":1743,"close":1744,"change":1745,"percent_change":618,"volume":1746,"transactions":9,"vwap":1744},"2026-01-16",54.93,46.29,51.48,5.58,155367,{"date":1748,"open":1749,"high":1749,"low":1750,"close":1751,"change":1752,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1751},"2026-01-15",52.56,44.76,45.9,-5.34,-10.42,82700,{"date":1756,"open":1757,"high":1757,"low":1758,"close":1759,"change":1760,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1759},"2026-01-14",52.8,47.28,51.24,-2.1,-3.94,93600,{"date":1764,"open":1765,"high":1766,"low":1767,"close":1768,"change":1752,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1768},"2026-01-13",57.63,57.66,53.145,53.34,-9.1,139633,{"date":1772,"open":1773,"high":1774,"low":1775,"close":1776,"change":1777,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1776},"2026-01-12",58.62,61.5,56.099998,58.68,-4.32,-6.86,143933,{"date":1781,"open":1782,"high":1783,"low":1784,"close":1785,"change":1786,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1785},"2026-01-09",59.91,72,59.88,63,14.01,28.6,428433,{"date":1790,"open":1791,"high":1792,"low":1793,"close":1794,"change":873,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1794},"2026-01-08",46.95,53.52,45.69,48.99,9.45,206400,{"date":1798,"open":1799,"high":1799,"low":1800,"close":1750,"change":1801,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1750},"2026-01-07",58.2,43.23,-13.83,-23.6,274033,{"date":1805,"open":1806,"high":1807,"low":1808,"close":1809,"change":1810,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1809},"2026-01-06",51.495,59.4,48.36,58.59,9.33,18.94,140800,{"date":1814,"open":1793,"high":1815,"low":1816,"close":1815,"change":1817,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1815},"2026-01-05",49.26,44.22,4.05,8.96,100633,{"date":1821,"open":1822,"high":1743,"low":1700,"close":1727,"change":1823,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1727},"2026-01-02",43.59,2.91,6.88,69433,{"date":1827,"open":1828,"high":1829,"low":1830,"close":1831,"change":273,"percent_change":469,"volume":1832,"transactions":9,"vwap":1831},"2025-12-31",42.09,44.25,41.34,42.3,30300,{"date":1834,"open":1835,"high":1836,"low":1837,"close":1838,"change":1839,"percent_change":273,"volume":1840,"transactions":9,"vwap":1838},"2025-12-30",41.37,42.564,39.324,41.94,0.15,70367,{"date":1842,"open":1843,"high":1844,"low":1845,"close":1845,"change":1846,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1845},"2025-12-29",42.63,45,41.79,-3.27,-7.26,60167,{"date":1850,"open":1851,"high":1852,"low":1853,"close":1854,"change":1855,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1854},"2025-12-26",48.27,48.3,44.61,45.060001,-3.99,-8.13,71267,{"date":1859,"open":1860,"high":1861,"low":1862,"close":1863,"change":101,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1863},"2025-12-24",48.6,49.35,46.62,49.049999,0.49,36867,{"date":1867,"open":1868,"high":1869,"low":1870,"close":1871,"change":1872,"percent_change":378,"volume":1873,"transactions":9,"vwap":1871},"2025-12-23",50.46,51.96,47.88,48.81,-2.67,41533,{"date":1875,"open":1876,"high":1877,"low":1878,"close":1744,"change":1879,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1744},"2025-12-22",53.865,56.997,50.73,0.99,1.96,94067,{"date":1883,"open":1884,"high":1885,"low":1886,"close":1887,"change":1888,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1887},"2025-12-19",49.92,51.45,48.24,50.49,0.78,1.57,76200,{"date":1892,"open":1893,"high":1894,"low":1895,"close":1896,"change":1897,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1896},"2025-12-18",51.18,54,48.84,49.71,2.64,5.61,88667,{"date":1901,"open":1902,"high":1903,"low":1904,"close":1905,"change":1906,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1905},"2025-12-17",57.36,59.61,46.59,47.07,-10.05,-17.59,69600,{"date":1910,"open":1911,"high":1912,"low":1913,"close":1914,"change":873,"percent_change":448,"volume":1915,"transactions":9,"vwap":1914},"2025-12-16",54.09,58.44,52.35,57.12,68767,{"date":1917,"open":1918,"high":1918,"low":1919,"close":1920,"change":1702,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1920},"2025-12-15",56.97,49.53,52.89,-3.87,85567,{"date":1924,"open":1925,"high":1926,"low":1927,"close":1928,"change":1929,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1928},"2025-12-12",63.93,66.6,54.54,55.02,-8.64,-13.57,72600,{"date":1933,"open":1934,"high":1935,"low":1936,"close":1937,"change":1729,"percent_change":1938,"volume":1922,"transactions":9,"vwap":1937},"2025-12-11",65.67,65.94,57.96,63.66,1.19,{"date":1940,"open":1941,"high":1942,"low":1943,"close":1944,"change":1945,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1944},"2025-12-10",68.7,77.4,62.532,62.91,-7.95,-11.22,158433,{"date":1949,"open":1950,"high":1951,"low":1952,"close":1953,"change":1954,"percent_change":527,"volume":1955,"transactions":9,"vwap":1953},"2025-12-09",64.5,73.62,61.8,70.86,5.94,92133,{"date":1957,"open":1958,"high":1959,"low":1960,"close":1961,"change":1962,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1961},"2025-12-08",69,72.381,62.622,64.92,-1.68,-2.52,68967,{"date":1966,"open":1951,"high":1967,"low":1968,"close":1926,"change":1969,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1926},"2025-12-05",75,65.7,-7.77,-10.45,62800,{"date":1973,"open":1974,"high":1975,"low":1976,"close":1977,"change":1978,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1977},"2025-12-04",63.54,77.16,62.97,74.37,11.04,17.43,113200,{"date":1982,"open":1983,"high":1984,"low":1985,"close":1986,"change":1686,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1986},"2025-12-03",63.96,66.411,61.947,63.33,-0.98,51333,{"date":1990,"open":1991,"high":1992,"low":1993,"close":1983,"change":1994,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1983},"2025-12-02",68.88,72.6,63.414,-2.94,-4.39,38367,{"date":1998,"open":1999,"high":1999,"low":2000,"close":2001,"change":2002,"percent_change":2003,"volume":2004,"transactions":9,"vwap":2001},"2025-12-01",75.33,66.57,66.9,-11.94,-15.14,69700,{"date":2006,"open":2007,"high":2008,"low":1975,"close":2009,"change":2010,"percent_change":451,"volume":2011,"transactions":9,"vwap":2009},"2025-11-28",84,90.029999,78.84,-1.95,112800,{"date":2013,"open":2014,"high":2015,"low":2016,"close":2017,"change":568,"percent_change":2018,"volume":2019,"transactions":9,"vwap":2017},"2025-11-26",83.099998,84.51,73.65,80.79,0.52,95500,{"date":2021,"open":2022,"high":2023,"low":2024,"close":2025,"change":2026,"percent_change":2027,"volume":2028,"transactions":9,"vwap":2025},"2025-11-25",80.49,87,74.46,80.37,1.23,1.55,85433,{"date":2030,"open":2031,"high":2032,"low":2033,"close":2034,"change":2035,"percent_change":1167,"volume":2036,"transactions":9,"vwap":2034},"2025-11-24",63.15,86.25,62.34,79.14,17.55,124233,{"date":2038,"open":2039,"high":1926,"low":2039,"close":2040,"change":2041,"percent_change":2042,"volume":2043,"transactions":9,"vwap":2040},"2025-11-21",54.81,61.59,9.48,18.19,160833,{"date":2045,"open":2046,"high":2046,"low":2047,"close":2047,"change":2048,"percent_change":2049,"volume":2050,"transactions":9,"vwap":2047},"2025-11-20",68.85,52.11,-11.715,-18.35,189900,{"date":2052,"open":2053,"high":2054,"low":2055,"close":2056,"change":2057,"percent_change":2058,"volume":2059,"transactions":9,"vwap":2056},"2025-11-19",75.75,78.36,59.43,63.825,-14.985,-19.01,265700,{"date":2061,"open":2062,"high":2063,"low":1941,"close":2062,"change":2064,"percent_change":2065,"volume":2066,"transactions":9,"vwap":2062},"2025-11-18",78.81,84.798,-8.61,-9.85,134600,{"date":2068,"open":2069,"high":2070,"low":2071,"close":2072,"change":1711,"percent_change":2073,"volume":2074,"transactions":9,"vwap":2072},"2025-11-17",91.11,93.63,79.035004,87.42,-6.33,145067,{"date":2076,"open":2077,"high":2078,"low":2079,"close":2080,"change":2081,"percent_change":2082,"volume":2083,"transactions":9,"vwap":2080},"2025-11-14",90.21,114,87.15,93.33,-12.51,-11.82,214567,{"date":2085,"open":2086,"high":2087,"low":2088,"close":2089,"change":2090,"percent_change":2091,"volume":2092,"transactions":9,"vwap":2089},"2025-11-13",116.4,124.26,102.15,105.84,-19.53,-15.58,263900,{"date":2094,"open":2095,"high":20,"low":2096,"close":2097,"change":2098,"percent_change":1035,"volume":2099,"transactions":9,"vwap":2097},"2025-11-12",103.98,98.46,125.37,20.37,252533,{"date":2101,"open":2102,"high":2103,"low":2104,"close":2105,"change":2106,"percent_change":2107,"volume":2108,"transactions":9,"vwap":2105},"2025-11-11",92.16,107.34,88.89,105,11.88,12.76,219633,{"date":2110,"open":2111,"high":2112,"low":2113,"close":2114,"change":2115,"percent_change":2116,"volume":2117,"transactions":9,"vwap":2114},"2025-11-10",70.515,94.98,67.92,93.12,27.99,42.98,244133,{"date":2119,"open":2120,"high":2121,"low":2122,"close":2123,"change":2124,"percent_change":1694,"volume":2125,"transactions":9,"vwap":2123},"2025-11-07",43.8,65.4,39.39,65.13,-0.51,368000,{"date":2127,"open":2128,"high":2128,"low":2129,"close":2130,"change":2131,"percent_change":2132,"volume":2133,"transactions":9,"vwap":2130},"2025-11-06",82.32,64.89,65.64,-15,-18.6,137867,{"date":2135,"open":2136,"high":2137,"low":2138,"close":2139,"change":2140,"percent_change":2141,"volume":2142,"transactions":9,"vwap":2139},"2025-11-05",77.88,85.71,75.48,80.64,7.545,10.32,53833,{"date":2144,"open":2025,"high":2007,"low":2145,"close":2146,"change":2147,"percent_change":2148,"volume":2149,"transactions":9,"vwap":2146},"2025-11-04",72.032997,73.095001,-16.203,-18.14,66000,{"date":2151,"open":2080,"high":2080,"low":2152,"close":2153,"change":2154,"percent_change":2155,"volume":2156,"transactions":9,"vwap":2153},"2025-11-03",84.555,89.298,-4.602,-4.9,62300,{"date":2158,"open":2159,"high":2160,"low":2161,"close":2162,"change":535,"percent_change":2163,"volume":2164,"transactions":9,"vwap":2162},"2025-10-31",86.55,99.42,85.11,93.9,12.11,66100,{"date":2166,"open":2167,"high":2168,"low":2169,"close":2170,"change":2171,"percent_change":2172,"volume":2173,"transactions":9,"vwap":2170},"2025-10-30",88.5,89.099998,78.93,83.76,-7.86,-8.58,118467,{"date":2175,"open":2176,"high":2177,"low":2178,"close":2179,"change":2180,"percent_change":2180,"volume":2181,"transactions":9,"vwap":2179},"2025-10-29",100.050003,106.62,88.35,91.62,-8.37,164567,{"date":2183,"open":2184,"high":2185,"low":2186,"close":2187,"change":2188,"percent_change":2189,"volume":2190,"transactions":9,"vwap":2187},"2025-10-28",106.38,115.050003,99.066002,99.99,-5.16,-4.91,101400,{"date":2192,"open":2193,"high":2194,"low":2195,"close":2196,"change":2197,"percent_change":2198,"volume":2199,"transactions":9,"vwap":2196},"2025-10-27",108.059998,113.415,98.13,105.15,4.92,4.91,89300,{"date":2201,"open":2202,"high":2203,"low":2204,"close":2205,"change":2206,"percent_change":2207,"volume":2208,"transactions":9,"vwap":2205},"2025-10-24",90.3,109.62,84.225,100.23,20.58,25.84,138200,{"date":174,"open":2210,"high":2211,"low":2212,"close":2213,"change":2214,"percent_change":2215,"volume":2216,"transactions":9,"vwap":2213},77.13,86.82,76.437,79.65,2.52,3.27,39700]