[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PLU":3,"homepage-market-summary":26,"stock-historical-PLU":169},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"PLU","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 PL 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},5.73,5.57,5.91,5.45,5.04,0.69,13.69,790799.842624,71,4.26,236745.6291188404,2.2,188,{"status":27,"indices":28,"watchlist":72,"sectors":94,"benchmarks":150},"success",[29,36,43,50,57,65],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":11,"sparkline":35,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":11,"sparkline":42,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":11,"sparkline":49,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":11,"sparkline":56,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":63,"sparkline":64,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":63,"sparkline":71,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[73,80,87],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":11,"sparkline":79,"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":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":11,"sparkline":86,"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":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":11,"sparkline":93,"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",[95,100,105,110,115,120,125,130,135,140,145],{"name":96,"etf":97,"change":98,"price":99,"is_up":11},"Technology","XLK",0.53,202,{"name":101,"etf":102,"change":103,"price":104,"is_up":11},"Financials","XLF",0.24,54.01,{"name":106,"etf":107,"change":108,"price":109,"is_up":63},"Healthcare","XLV",-0.17,167.09,{"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":128,"price":129,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":131,"etf":132,"change":133,"price":134,"is_up":11},"Materials","XLB",0.46,49.73,{"name":136,"etf":137,"change":138,"price":139,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":141,"etf":142,"change":143,"price":144,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":146,"etf":147,"change":148,"price":149,"is_up":11},"Comm Services","XLC",0.04,111.65,[151,156,160,164],{"ticker":152,"name":153,"price":154,"change":155,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":157,"name":158,"price":159,"change":133,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":161,"name":162,"price":163,"change":41,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":165,"name":166,"price":167,"change":168,"is_up":63},"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},236746,44508178.274342,-73.51,"2026-01-07",[178,181,190,201,212,223,232,241,252,261,272,281,291,299,308,315,326,334,343,353,364,374,383,393,404,412,423,433,443,454,464,474,485,494,503,513,523,533,543,554,564,572,582,593,604,614,625,634,645,654,664,675,684,695,705,714,724,735,744,755,765,776,784,791,799,808,815,824,833,841,850,857,865,874,882,890,899,907,915,923,932,941,950,959,967,976,985,994,1003,1011,1020,1028,1037,1046,1053,1062,1070,1078,1087,1096,1104,1112,1121,1129,1138,1147,1156,1165,1174,1182,1190,1198,1207,1216,1225,1234,1243,1252,1261,1270,1278,1286,1294,1302,1310,1319,1326,1332,1341,1349,1357,1366,1374,1383,1391,1400,1409,1416,1425,1434,1442,1450,1458,1465,1473,1480,1489,1496,1503,1512,1520,1527,1535,1544,1552,1560,1569,1578,1585,1593,1601,1610,1618,1626,1634,1642,1649,1657,1664,1673,1682,1691,1699,1706,1714,1721,1729,1738,1746,1755,1762,1771,1780,1787,1794,1802,1811,1820],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":18,"percent_change":19,"volume":20,"transactions":179,"vwap":180},2018,5.6576,{"date":182,"open":183,"high":183,"low":184,"close":17,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-05",5.14,4.8901,-0.12,-2.33,244864.849684,673,5.0412,{"date":191,"open":192,"high":193,"low":194,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-10-02",4.67,5.28,4.53,5.16,0.73,16.48,638182.293452,1532,5.0331,{"date":202,"open":203,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-10-01",4.61,4.68,4.41,4.43,-0.14,-3.06,214851.9076,722,4.5472,{"date":213,"open":214,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-30",4.6,4.969,4.56,4.57,-0.03,-0.65,349934.526778,1047,4.7052,{"date":224,"open":225,"high":225,"low":226,"close":214,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-29",5,4.42,-0.19,-3.97,217843.897152,937,4.6313,{"date":233,"open":234,"high":183,"low":235,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-28",5.11,4.79,-0.43,-8.24,221091.052727,791,4.9485,{"date":242,"open":243,"high":244,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-25",5.58,5.64,5.1602,5.22,-0.13,-2.43,744285.008137,2006,5.4341,{"date":253,"open":214,"high":254,"low":255,"close":256,"change":196,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-24",5.37,4.5,5.35,15.8,569701.328489,2387,5.0747,{"date":262,"open":263,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-23",4.9,4.97,4.59,4.62,-0.3,-6.1,504883.499028,2029,4.7768,{"date":273,"open":274,"high":274,"low":275,"close":276,"change":108,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-22",5.08,4.78,4.92,-3.34,215489.3468,910,4.949,{"date":282,"open":283,"high":183,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-21",4.85,4.81,5.09,0.42,8.99,287301.375273,1175,4.9923,{"date":292,"open":264,"high":264,"low":293,"close":192,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-18",4.51,-0.36,-7.16,171290.6841,898,4.6851,{"date":300,"open":301,"high":302,"low":266,"close":303,"change":98,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-17",4.65,5.18,5.03,11.78,596715.9871,3074,4.9526,{"date":309,"open":310,"high":310,"low":22,"close":255,"change":311,"percent_change":85,"volume":312,"transactions":313,"vwap":314},"2026-09-16",4.55,0.0099,271915.3331,1552,4.4464,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-15",4.64,4.66,4.28,4.4901,-0.1099,-2.39,257656.606265,1325,4.5087,{"date":327,"open":328,"high":329,"low":328,"close":214,"change":108,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-14",4.495,4.73,-3.56,200283.128917,1130,4.6149,{"date":335,"open":263,"high":274,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-11",4.751,4.77,-0.18,-3.64,335959.333956,1152,4.912,{"date":344,"open":345,"high":346,"low":263,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-10",4.99,5.52,4.95,-0.32,-6.07,431109.160819,1500,5.2284,{"date":354,"open":355,"high":356,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-09",5.53,6.0199,5.17,5.27,-0.34,-6.06,461988.88974,1958,5.3999,{"date":365,"open":366,"high":367,"low":183,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-08",5.74,5.89,5.61,-0.205,-3.53,449304.905542,1766,5.6053,{"date":375,"open":376,"high":377,"low":14,"close":378,"change":369,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-04",6.93,7,5.815,-3.41,1620613.332045,5637,6.07,{"date":384,"open":385,"high":386,"low":368,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-03",7.19,7.22,6.02,-1.185,-16.45,1250407.474345,6044,6.2857,{"date":394,"open":395,"high":396,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-02",7.07,7.445,6.85,7.205,0.465,6.9,211485.704486,1803,7.1509,{"date":405,"open":395,"high":398,"low":406,"close":407,"change":294,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-01",6.6,6.74,-5.07,90453.740334,685,6.7625,{"date":413,"open":414,"high":415,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-31",7.39,7.4317,7.02,7.1,-0.15,-2.07,79799.847833,719,7.1515,{"date":424,"open":425,"high":425,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-28",7.99,7.14,7.25,-0.942,-11.5,70478.320825,448,7.4873,{"date":434,"open":435,"high":436,"low":437,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-27",8.3,8.45,8.192,0.032,0.39,29256.041768,217,8.307,{"date":444,"open":445,"high":446,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-26",8.59,8.655,8.08,8.16,-0.31,-3.66,36313.4842,330,8.3534,{"date":455,"open":456,"high":456,"low":457,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-25",8.85,8.38,8.47,-0.08,-0.94,15905.7214,266,8.5524,{"date":465,"open":466,"high":466,"low":467,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-24",8.96,8.382,8.55,-0.5,-5.52,29401.3771,359,8.7221,{"date":475,"open":476,"high":477,"low":478,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-21",9.49,9.58,8.78,9.05,0.06,0.67,21059.94136,249,9.1416,{"date":486,"open":487,"high":487,"low":488,"close":287,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-20",9.16,8.58,-0.41,-4.36,38493.070804,459,8.8537,{"date":495,"open":496,"high":496,"low":497,"close":498,"change":168,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-19",10,9,9.4,-7.02,73624.449511,551,9.3837,{"date":504,"open":496,"high":505,"low":506,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-18",10.5,9.805,10.11,-0.89,-8.09,35652.426282,255,10.0588,{"date":514,"open":515,"high":516,"low":517,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-17",11.55,11.7268,11,-0.2165,-1.93,57022.795115,307,11.4645,{"date":524,"open":525,"high":525,"low":526,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-14",11.8676,10.861,11.2165,-0.1624,-1.43,28004.188612,218,11.2981,{"date":534,"open":535,"high":536,"low":537,"close":538,"change":539,"percent_change":138,"volume":540,"transactions":541,"vwap":542},"2026-08-13",10.59,11.5222,10.4294,11.3789,0.1189,27795.3391,262,11.2027,{"date":544,"open":545,"high":546,"low":547,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-12",11.04,11.3899,10.611,11.26,0.715,6.78,82053.1231,439,10.921,{"date":555,"open":556,"high":557,"low":558,"close":559,"change":560,"percent_change":16,"volume":561,"transactions":562,"vwap":563},"2026-08-11",10.14,10.695,9.5301,10.545,0.545,64882.013118,321,10.4107,{"date":565,"open":545,"high":566,"low":496,"close":496,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-10",11.225,-0.78,-7.24,53358.874881,464,10.5558,{"date":573,"open":574,"high":575,"low":574,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-07",9.95,11.0143,10.78,1.05,10.79,75380.6381,419,10.5604,{"date":583,"open":584,"high":585,"low":586,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-06",9.34,10.55,9.24,9.73,0.3,3.18,71528.6141,749,9.9478,{"date":594,"open":595,"high":596,"low":597,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-05",9.76,9.81,9.14,9.43,-0.49,-4.94,31097.684006,312,9.5119,{"date":605,"open":606,"high":556,"low":607,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-08-04",9.51,9.32,9.92,1.09,12.34,88204.024984,663,9.6413,{"date":615,"open":616,"high":617,"low":618,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-08-03",7.59,8.84,7.34,8.83,0.77,9.55,73381.989406,434,8.4658,{"date":626,"open":435,"high":468,"low":627,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-31",7.48,8.06,0.13,1.64,73252.8485,397,7.9911,{"date":635,"open":636,"high":637,"low":638,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-30",7.83,8.11,7.55,7.93,0.6159,8.42,166949.9045,1416,7.7348,{"date":646,"open":647,"high":435,"low":648,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-29",8,7.3141,-0.6785,-8.49,80774.673363,799,7.7461,{"date":655,"open":656,"high":657,"low":416,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-28",8.01,8.02,7.9926,-0.5074,-5.97,61321.808254,641,7.6318,{"date":665,"open":666,"high":667,"low":668,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-27",8.24,8.81,7.91,8.5,0.4699,5.85,127629.744494,714,8.4393,{"date":676,"open":677,"high":677,"low":639,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-24",9.63,8.0301,-1.6699,-17.22,109829.630475,1150,8.2679,{"date":685,"open":686,"high":687,"low":688,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-23",9.65,10.1,8.91,9.7,-0.21,-2.12,71618.4865,655,9.4827,{"date":696,"open":697,"high":697,"low":698,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-22",10.42,9.69,9.91,-0.54,-5.17,83712.134673,724,10.084,{"date":706,"open":707,"high":708,"low":587,"close":709,"change":710,"percent_change":456,"volume":711,"transactions":712,"vwap":713},"2026-07-21",10.16,10.66,10.45,0.85,137887.482622,1347,10.3309,{"date":715,"open":716,"high":717,"low":617,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":722,"vwap":723},"2026-07-20",9.5,10.4257,9.6,-0.4193,-4.18,56211.38212,823,9.9511,{"date":725,"open":726,"high":727,"low":728,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":733,"vwap":734},"2026-07-17",9.245,10.6,8.74,10.0193,0.4193,4.37,100752.908895,816,9.9026,{"date":736,"open":737,"high":738,"low":487,"close":718,"change":739,"percent_change":740,"volume":741,"transactions":742,"vwap":743},"2026-07-16",11.37,11.43,-2.8325,-22.78,169107.458245,2104,10.0167,{"date":745,"open":746,"high":747,"low":748,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":753,"vwap":754},"2026-07-15",13.27,14.11,11.8001,12.4325,-0.5875,-4.51,95256.051576,1035,12.633,{"date":756,"open":757,"high":758,"low":759,"close":760,"change":761,"percent_change":379,"volume":762,"transactions":763,"vwap":764},"2026-07-14",14.01,14.27,12.98,13.02,-0.46,79815.3552,656,13.4241,{"date":766,"open":767,"high":768,"low":769,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":774,"vwap":775},"2026-07-13",13.62,14.63,13.25,13.48,-0.09,-0.66,178251.230827,1323,13.6761,{"date":777,"open":778,"high":778,"low":779,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-07-10",14.728,12.9,13.57,-1.44,-9.59,171200,{"date":785,"open":786,"high":787,"low":788,"close":68,"change":761,"percent_change":789,"volume":790,"transactions":9,"vwap":68},"2026-07-09",16,16.28,14.986,-2.97,98500,{"date":792,"open":793,"high":794,"low":768,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-07-08",15.55,16.74,15.47,-1.1,-6.64,146900,{"date":800,"open":801,"high":802,"low":803,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-07-07",18.46,18.548,16.519,16.57,-2.82,-14.54,151300,{"date":809,"open":810,"high":811,"low":812,"close":813,"change":772,"percent_change":70,"volume":814,"transactions":9,"vwap":813},"2026-07-06",20.26,21.715,19.23,19.39,75800,{"date":816,"open":817,"high":818,"low":819,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-07-02",20.82,22.75,19.45,20.049999,-0.68,-3.28,185900,{"date":825,"open":826,"high":827,"low":828,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-07-01",21.95,24.14,20.5,20.73,-1.79,-7.95,272300,{"date":834,"open":835,"high":836,"low":837,"close":838,"change":839,"percent_change":737,"volume":840,"transactions":9,"vwap":838},"2026-06-30",18.83,23.54,18.73,22.52,2.3,334700,{"date":842,"open":843,"high":844,"low":845,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-06-29",17.23,20.3,17.22,20.22,4.74,30.62,278700,{"date":851,"open":852,"high":853,"low":852,"close":854,"change":123,"percent_change":855,"volume":856,"transactions":9,"vwap":854},"2026-06-26",14.18,17.3,15.48,3.13,205500,{"date":858,"open":859,"high":860,"low":861,"close":68,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":68},"2026-06-25",14.77,15.31,13.5,0.32,2.18,192000,{"date":866,"open":867,"high":868,"low":869,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-06-24",16.905,17.36,13.83,14.69,-2.66,-15.33,186200,{"date":875,"open":876,"high":877,"low":876,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-06-23",15.81,18.3,17.35,-0.45,-2.53,132900,{"date":883,"open":804,"high":884,"low":885,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-06-22",18.194,15.305,17.8,0.63,3.67,266900,{"date":891,"open":892,"high":893,"low":894,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-06-18",17.32,17.33,14.846,17.17,-0.1,-0.58,418900,{"date":900,"open":901,"high":902,"low":901,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-06-17",17.1,18.5,17.27,0.2,1.17,362700,{"date":908,"open":909,"high":910,"low":911,"close":912,"change":379,"percent_change":913,"volume":914,"transactions":9,"vwap":912},"2026-06-16",19.29,20.93,15.64,17.07,-16.65,728700,{"date":916,"open":917,"high":918,"low":919,"close":920,"change":921,"percent_change":370,"volume":922,"transactions":9,"vwap":920},"2026-06-15",22.47,22.49,19.73,20.48,-0.75,529200,{"date":924,"open":925,"high":926,"low":927,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-06-12",25.47,25.812,19.075001,21.23,-4.545,-17.63,784700,{"date":933,"open":934,"high":935,"low":936,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-06-11",21.49,25.95,21.040001,25.775,4.525,21.29,781800,{"date":942,"open":943,"high":944,"low":945,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-06-10",20.85,22.53,20.335,21.25,-0.38,-1.76,460000,{"date":951,"open":952,"high":953,"low":954,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-06-09",25.53,26.5,19.08,21.63,-2.44,-10.14,929800,{"date":960,"open":961,"high":961,"low":962,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-06-08",26.26,22.040001,24.07,0.41,1.73,1345300,{"date":968,"open":969,"high":970,"low":971,"close":972,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":972},"2026-06-05",36.645,39.029999,22,23.66,-25.81,-52.17,2790300,{"date":977,"open":978,"high":979,"low":980,"close":981,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2026-06-04",47.38,52.7,43.8,49.47,1.03,2.13,1006900,{"date":986,"open":987,"high":988,"low":989,"close":990,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":990},"2026-06-03",60,60.02,47,48.44,-12.69,-20.76,677000,{"date":995,"open":996,"high":997,"low":998,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-06-02",59.11,67.21,56.0099983,61.13,3.93,6.87,216200,{"date":1004,"open":1005,"high":1005,"low":1006,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-06-01",67.97,54.34,57.2,-12.35,-17.76,479800,{"date":1012,"open":1013,"high":1014,"low":1015,"close":1016,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-05-29",64.99,69.58,52,69.55,-0.61,-0.87,470400,{"date":1021,"open":1022,"high":21,"low":1023,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-05-28",66.45,61.19,70.16,1.7,2.48,117800,{"date":1029,"open":1030,"high":1031,"low":1032,"close":1033,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1033},"2026-05-27",68.22,70.92,59.29,68.46,6.11,9.8,274700,{"date":1038,"open":1039,"high":1040,"low":1041,"close":1042,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1042},"2026-05-26",60.975,68.94,57.25,62.35,9.08,17.05,177600,{"date":1047,"open":1048,"high":1049,"low":1048,"close":1050,"change":1051,"percent_change":479,"volume":1052,"transactions":9,"vwap":1050},"2026-05-22",49.029999,54.85,53.27,4.422,172800,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1058,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2026-05-21",48.98,51.5,46.27,48.848,-0.122,-0.25,108000,{"date":1063,"open":1064,"high":1065,"low":1066,"close":1067,"change":1068,"percent_change":17,"volume":1069,"transactions":9,"vwap":1067},"2026-05-20",48.27,51.14,44.92,48.97,2.35,125100,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1075,"change":62,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1075},"2026-05-19",44.61,47.23,39.116,46.62,-1.52,212100,{"date":1079,"open":1080,"high":1081,"low":1082,"close":1083,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1083},"2026-05-18",50.535,56.335,44.02,47.34,0.43,0.92,212600,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1092,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1092},"2026-05-15",47.805,50.63,44.68,46.91,-3.43,-6.81,98100,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1101,"change":301,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1101},"2026-05-14",44.43,51.0050011,43.29,50.34,10.18,309100,{"date":1105,"open":1106,"high":1106,"low":1107,"close":1108,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1108},"2026-05-13",47.7,41.39,45.69,0.4,0.88,157200,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1117,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1117},"2026-05-12",43.35,48.049999,40,45.29,-2.49,-5.21,192900,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1126,"change":1127,"percent_change":779,"volume":1128,"transactions":9,"vwap":1126},"2026-05-11",42.36,50.678,40.39,47.78,5.46,210600,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1134,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1134},"2026-05-08",36.44,43.39,36.4,42.32,7.35,21.02,267100,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1143,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1143},"2026-05-07",43.81,44.37,34,34.97,-9.5,-21.36,197300,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1152,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1152},"2026-05-06",39.51,44.7,35.5,44.47,4.8,12.1,155100,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1161,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1161},"2026-05-05",42.8,43.98,36.88,39.67,-2.62,-6.2,151800,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1170,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1170},"2026-05-04",37.91,44,36.83,42.29,3.36,8.63,157500,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1179,"change":1180,"percent_change":338,"volume":1181,"transactions":9,"vwap":1179},"2026-05-01",39.33,39.88,34.88,38.93,-0.07,112500,{"date":1183,"open":1184,"high":1185,"low":1184,"close":1186,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1186},"2026-04-30",33.7,39.245,39,5.2,15.38,150400,{"date":1191,"open":1192,"high":1193,"low":848,"close":1194,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1194},"2026-04-29",34.21,34.54,33.8,-2.09,-5.82,114100,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1203,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1203},"2026-04-28",33.89,36.09,33.049999,35.89,-0.37,-1.02,74600,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1212,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1212},"2026-04-27",36.49,37.13,32.86,36.26,-0.69,-1.87,127500,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1221,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1221},"2026-04-24",45.43,45.44,36,36.95,-5.7,-13.36,241800,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1230,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1230},"2026-04-23",45.14,45.548,38.5,42.65,-2.87,-6.3,242800,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1239,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1239},"2026-04-22",45,50.69,43.2,45.52,3.3,7.82,160400,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1248,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1248},"2026-04-21",43,45.74,41.53,42.22,0.26,0.62,139700,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1257,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1257},"2026-04-20",45.73,45.95,40.3,41.96,-1.82,-4.16,119100,{"date":1262,"open":1263,"high":1264,"low":1265,"close":1266,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1266},"2026-04-17",48.12,48.58,42.378,43.78,-3.04,-6.49,112200,{"date":1271,"open":1272,"high":1273,"low":1272,"close":1274,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1274},"2026-04-16",35.96,47.86,46.82,11.03,30.82,343000,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1283,"change":1110,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1283},"2026-04-15",34.8,37.31,32.75,35.79,2.52,130000,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1291,"change":1017,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1291},"2026-04-14",38,40.28,30.67,34.91,-1.72,337400,{"date":1295,"open":1296,"high":1297,"low":1298,"close":1299,"change":1300,"percent_change":781,"volume":1301,"transactions":9,"vwap":1299},"2026-04-13",35.14,38.23,32.49,35.52,-0.52,230500,{"date":1303,"open":1304,"high":1305,"low":1306,"close":1307,"change":1308,"percent_change":887,"volume":1309,"transactions":9,"vwap":1307},"2026-04-10",36.93,39.58,34.775,36.040001,0.225,165500,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1315,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1315},"2026-04-09",41.2,42,35.25,35.815,-5.395,-13.09,193600,{"date":1320,"open":1313,"high":1245,"low":1321,"close":1322,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1322},"2026-04-08",38.736,41.21,3.48,9.22,201600,{"date":1327,"open":1328,"high":1186,"low":1329,"close":1330,"change":108,"percent_change":879,"volume":1331,"transactions":9,"vwap":1330},"2026-04-07",37.16,32.83,37.73,247000,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1337,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1337},"2026-04-06",40.02,40.07,35.855,37.9,-1.51,-3.83,188400,{"date":1342,"open":1343,"high":1344,"low":1345,"close":1346,"change":574,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1346},"2026-04-02",29,39.84,28.122,39.41,33.77,642900,{"date":1350,"open":1351,"high":1352,"low":1353,"close":1354,"change":318,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1354},"2026-04-01",26.245,30.49,25.51,29.46,18.79,447700,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1362,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1362},"2026-03-31",25.11,26.57,21.79,24.8,0.29,1.18,421600,{"date":1367,"open":1368,"high":1368,"low":1369,"close":1370,"change":1371,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1370},"2026-03-30",32.0099983,23.4,24.51,-6.33,-20.53,203200,{"date":1375,"open":1376,"high":1377,"low":1378,"close":1379,"change":1380,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1379},"2026-03-27",36.81,37.675,29.88,30.84,-3.44,-10.04,154400,{"date":1384,"open":1385,"high":1386,"low":1202,"close":1387,"change":1388,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1387},"2026-03-26",39.8,41.49,34.28,-6.65,-16.25,158900,{"date":1392,"open":1393,"high":1394,"low":1395,"close":1396,"change":1397,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1396},"2026-03-25",34.65,44.14,32.27,40.93,7.97,24.18,267000,{"date":1401,"open":1402,"high":1403,"low":1404,"close":1405,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1405},"2026-03-24",38.09,42.66,31.94,32.96,-5.25,-13.74,321800,{"date":1410,"open":1411,"high":1116,"low":1412,"close":1413,"change":1414,"percent_change":1363,"volume":1415,"transactions":9,"vwap":1413},"2026-03-23",39.16,32.040001,38.21,0.11,351400,{"date":1417,"open":1418,"high":1419,"low":1420,"close":1421,"change":1422,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1421},"2026-03-20",35.99,42.54,35.51,38.099998,12.72,50.12,756700,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1430,"change":1431,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1430},"2026-03-19",20.91,25.61,20.01,25.38,3.9,18.16,638800,{"date":1435,"open":1436,"high":1436,"low":1437,"close":1438,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1438},"2026-03-18",26.030001,21.45,21.48,-4.3,-16.68,187900,{"date":1443,"open":1444,"high":1445,"low":1444,"close":1446,"change":1447,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1446},"2026-03-17",21.32,25.8,25.78,4.39,20.52,169200,{"date":1451,"open":1452,"high":1453,"low":1454,"close":1455,"change":1204,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1455},"2026-03-16",22.2,23.049999,20.030001,21.39,-1.7,123700,{"date":1459,"open":1460,"high":1461,"low":1462,"close":1463,"change":1300,"percent_change":186,"volume":1464,"transactions":9,"vwap":1463},"2026-03-13",22.63,23.91,21.059999,21.76,94500,{"date":1466,"open":1467,"high":1468,"low":1469,"close":1470,"change":168,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1470},"2026-03-12",23.25,24.1,21,22.28,-3.09,78200,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1478,"change":480,"percent_change":1249,"volume":1479,"transactions":9,"vwap":1478},"2026-03-11",23.13,25.74,22.54,22.99,148400,{"date":1481,"open":1482,"high":1483,"low":1484,"close":1485,"change":1486,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1485},"2026-03-10",23.94,24.99,22.85,22.93,-0.79,-3.33,107800,{"date":1490,"open":1491,"high":1492,"low":1438,"close":1493,"change":170,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1493},"2026-03-09",22.43,24.13,23.72,4.4,144500,{"date":1497,"open":1498,"high":1499,"low":1498,"close":1500,"change":1501,"percent_change":345,"volume":1502,"transactions":9,"vwap":1500},"2026-03-06",20.28,26.95,22.72,1.08,193700,{"date":1504,"open":1505,"high":1506,"low":1507,"close":1508,"change":1509,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1508},"2026-03-05",23.79,24.79,19.72,21.64,-2.58,-10.65,93400,{"date":1513,"open":1398,"high":1514,"low":1515,"close":1516,"change":1517,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1516},"2026-03-04",25.14,22.87,24.22,0.96,4.13,104000,{"date":1521,"open":1522,"high":1359,"low":1523,"close":1524,"change":1258,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1524},"2026-03-03",24.28,21.71,23.26,-7.26,138500,{"date":1528,"open":1529,"high":1530,"low":1529,"close":1531,"change":1532,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1531},"2026-03-02",19.89,26.13,25.08,3.92,18.53,145800,{"date":1536,"open":1537,"high":1538,"low":1539,"close":1540,"change":1541,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1540},"2026-02-27",22.34,22.46,18.866,21.16,-2.95,-12.24,65100,{"date":1545,"open":1546,"high":1547,"low":1548,"close":1547,"change":1549,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1547},"2026-02-26",21.87,24.11,21.47,1.81,8.12,63500,{"date":1553,"open":1461,"high":1554,"low":1555,"close":1556,"change":1557,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1556},"2026-02-25",24.384,22.16,22.3,-0.064,-0.29,60400,{"date":1561,"open":1562,"high":1563,"low":1564,"close":1565,"change":1566,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1565},"2026-02-24",19.355,22.44,18.68,22.364,1.451,6.94,39600,{"date":1570,"open":1571,"high":1572,"low":1573,"close":1574,"change":1575,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1574},"2026-02-23",20.43,22.33,20.38,20.913,-0.147,-0.7,44200,{"date":1579,"open":971,"high":1580,"low":1581,"close":1462,"change":1582,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1462},"2026-02-20",24.16,20.49,-2.38,-10.15,77800,{"date":1586,"open":1587,"high":1588,"low":1589,"close":1588,"change":1590,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1588},"2026-02-19",20,23.44,18.78,2.29,10.83,98600,{"date":1594,"open":1595,"high":1596,"low":1597,"close":1598,"change":1599,"percent_change":68,"volume":1600,"transactions":9,"vwap":1598},"2026-02-18",18.72,22.35,18.61,21.15,2.76,100200,{"date":1602,"open":1603,"high":1604,"low":1605,"close":1606,"change":1607,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1606},"2026-02-17",18.21,19.46,17.47,18.39,-0.39,-2.08,22700,{"date":1611,"open":1612,"high":1613,"low":1614,"close":1589,"change":1615,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1589},"2026-02-13",17.205,20.059999,16.99,1.49,8.62,54500,{"date":1619,"open":1620,"high":1620,"low":1621,"close":1622,"change":1623,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1622},"2026-02-12",18.049999,15.105,17.29,-0.56,-3.14,51200,{"date":1627,"open":1628,"high":1628,"low":1629,"close":1630,"change":1631,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1630},"2026-02-11",20.6,16.59,17.85,-2.02,-10.17,40200,{"date":1635,"open":1636,"high":971,"low":1637,"close":1638,"change":1639,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1638},"2026-02-10",21.935,19.686,19.87,-2.26,-10.21,28800,{"date":1643,"open":1644,"high":1645,"low":1644,"close":1645,"change":1646,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1645},"2026-02-09",18.66,22.13,3.23,17.09,51400,{"date":1650,"open":903,"high":1651,"low":1652,"close":1653,"change":1654,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1653},"2026-02-06",18.93,16.765,18.9,2.86,17.83,57800,{"date":1658,"open":912,"high":1659,"low":1660,"close":1661,"change":1662,"percent_change":1663,"volume":1559,"transactions":9,"vwap":1661},"2026-02-05",18.19,15.89,16.040001,-2.293,-12.51,{"date":1665,"open":1666,"high":1667,"low":1668,"close":1669,"change":1670,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1669},"2026-02-04",21.3,21.7,16.38,18.333,-4.367,-19.24,89100,{"date":1674,"open":1675,"high":1676,"low":1677,"close":1678,"change":1679,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1678},"2026-02-03",21.8,22.77,20.86,22.7,2.245,10.98,33500,{"date":1683,"open":1684,"high":1685,"low":1686,"close":1687,"change":1688,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1687},"2026-02-02",23.81,26.31,19.85,20.455,-4.384,-17.65,68200,{"date":1692,"open":1693,"high":1694,"low":1461,"close":1695,"change":1696,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1695},"2026-01-30",26.02,29.35,24.839,-3.121,-11.16,121000,{"date":1700,"open":1701,"high":1701,"low":1702,"close":1703,"change":1471,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1703},"2026-01-29",31.049999,26,27.96,-9.95,55900,{"date":1707,"open":1708,"high":1709,"low":1710,"close":1701,"change":1711,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1701},"2026-01-28",31.68,31.8,28.8,-0.8,-2.51,58600,{"date":1715,"open":1716,"high":1717,"low":1716,"close":1718,"change":347,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1718},"2026-01-27",27.07,32.92,31.85,18.4,181300,{"date":1722,"open":1723,"high":1723,"low":1724,"close":1725,"change":1726,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1725},"2026-01-26",29.32,25.791,26.9,-2.542,-8.63,72900,{"date":1730,"open":1731,"high":1732,"low":1733,"close":1734,"change":1735,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1734},"2026-01-23",28.059999,31.1,25.67,29.442,1.632,5.87,168100,{"date":1739,"open":1740,"high":1741,"low":1742,"close":1743,"change":219,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1743},"2026-01-22",28.915,29.305,25.681,27.81,-2.28,97900,{"date":1747,"open":1748,"high":1749,"low":1750,"close":1751,"change":1752,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1751},"2026-01-21",32.775,32.875,25.7,28.46,-3.85,-11.92,115900,{"date":1756,"open":1757,"high":1758,"low":1757,"close":1759,"change":1760,"percent_change":379,"volume":1761,"transactions":9,"vwap":1759},"2026-01-20",30.42,35.45,32.31,-1.14,122300,{"date":1763,"open":1764,"high":1765,"low":1766,"close":1767,"change":1768,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1767},"2026-01-16",33.33,38.48,32.98,33.45,0.484,1.47,141200,{"date":1772,"open":1773,"high":1774,"low":1775,"close":1776,"change":1777,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1776},"2026-01-15",29.81,35.099998,28.5,32.966,3.516,11.94,125800,{"date":1781,"open":1782,"high":1783,"low":1784,"close":1783,"change":589,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1783},"2026-01-14",26.6,29.45,26.2,12.11,71700,{"date":1788,"open":1789,"high":1343,"low":1790,"close":1791,"change":236,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1791},"2026-01-13",28.79,26.261,26.27,-1.61,68000,{"date":1795,"open":1796,"high":1725,"low":1797,"close":1798,"change":1799,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1798},"2026-01-12",22.83,22.65,26.7,5.172,24.02,136600,{"date":1803,"open":1804,"high":1805,"low":1806,"close":1807,"change":1808,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1807},"2026-01-09",21.55,23.425,19.97,21.528,0.534,2.54,37000,{"date":1812,"open":1813,"high":1814,"low":1815,"close":1816,"change":1817,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1816},"2026-01-08",21.93,23.065001,20.4,20.994,-0.636,-2.94,56900,{"date":176,"open":1821,"high":1361,"low":1821,"close":955,"change":1822,"percent_change":1823,"volume":1824,"transactions":9,"vwap":955},19.37,2.26,11.67,42400]