[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PONX":3,"homepage-market-summary":26,"stock-historical-PONX":169},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"PONX","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 PONY Daily ETF","Cboe BZX",null,"ETF",true,{"close":13,"open":14,"high":15,"low":16,"prev_close":17,"change":18,"percent_change":19,"volume":20,"transactions":9,"vwap":9,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},10.98,11.058,11.16,10.84,11.0311,-0.0511,-0.46,3577.72957,65.5,2.83,44464.06595027092,13,271,{"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":178},1,1000,{"period_high":173,"period_low":22,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":13,"start_date":177,"end_date":5},72.51,43655,11830480.553518,-62.2,"2025-09-09",[179,182,191,201,212,223,232,241,252,262,272,283,292,302,312,321,331,341,351,361,369,378,387,398,406,415,426,436,447,458,466,476,487,497,507,517,527,537,547,556,566,576,583,593,600,610,621,631,642,653,663,674,684,694,705,715,725,734,744,752,760,769,776,784,792,799,808,816,824,830,838,845,851,860,868,875,883,890,897,904,913,922,929,938,946,955,963,972,980,989,998,1007,1015,1023,1032,1040,1048,1053,1059,1067,1075,1083,1092,1098,1106,1114,1122,1129,1137,1146,1154,1162,1170,1179,1186,1194,1202,1210,1218,1226,1235,1243,1251,1260,1266,1272,1278,1284,1293,1299,1305,1312,1320,1328,1335,1342,1349,1356,1362,1369,1375,1381,1387,1393,1401,1408,1414,1420,1428,1436,1444,1452,1459,1467,1474,1482,1489,1497,1505,1511,1519,1526,1534,1543,1548,1555,1563,1570,1577,1583,1591,1596,1604,1610,1617,1625,1632,1641,1649,1657,1665,1673,1680,1688,1695,1703,1712,1720,1729,1737,1746,1755,1764,1770,1778,1786,1793,1802,1810,1818,1826,1833,1840,1848,1854,1862,1871,1879,1888,1895,1902,1906,1911,1919,1926,1935,1943,1950,1958,1966,1974,1982,1987,1993,2001,2009,2016,2023,2029,2036,2045,2054,2063,2071,2079,2088,2097,2106,2115,2123,2131,2139,2147,2156,2163,2172,2181,2190,2199,2207,2214,2222,2228,2237,2243,2251,2260,2268,2276,2284,2292,2300,2306,2314,2322,2329,2338,2344,2352,2360,2368],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":18,"percent_change":19,"volume":20,"transactions":180,"vwap":181},60,11.0403,{"date":183,"open":184,"high":185,"low":184,"close":17,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-05",10.86,11.52,0.2202,2.04,8511.036772,83,11.3525,{"date":192,"open":193,"high":193,"low":194,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-10-02",11.21,10.57,10.8109,-0.6691,-5.83,6116.3593,142,10.88,{"date":202,"open":203,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-10-01",11.84,11.8705,10.951,11.48,-1.1598,-9.18,8661.3814,157,11.495,{"date":213,"open":214,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-30",12.5,12.79,12.49,12.6398,0.0059,0.05,19017.9468,148,12.5801,{"date":224,"open":225,"high":225,"low":226,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-29",13.49,12.6339,-1.7228,-12,56638.10662,327,13.0161,{"date":233,"open":234,"high":234,"low":235,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-28",15.475,14.3567,0.1621,1.14,6841.0453,73,15.06,{"date":242,"open":243,"high":244,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-25",14,14.6,13.8,14.1946,-0.8242,-5.49,4387.0453,69,14.1032,{"date":253,"open":254,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-24",15.1,14.94,15.0188,-0.7562,-4.79,1174.309,48,15.102,{"date":263,"open":264,"high":265,"low":264,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-23",15.4,16.43,15.775,-0.0693,-0.44,5238.11411,102,16.0246,{"date":273,"open":274,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-22",14.649,16.29,14.255,15.8443,1.6743,11.82,13475.56611,180,15.3765,{"date":284,"open":285,"high":286,"low":287,"close":288,"change":78,"percent_change":170,"volume":289,"transactions":290,"vwap":291},"2026-09-21",14.11,14.2699,13.13,14.17,44201.2393,368,13.7875,{"date":293,"open":294,"high":295,"low":296,"close":295,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-18",13.7,14.03,13.0405,-0.12,-0.85,37559.4627,190,13.2581,{"date":303,"open":304,"high":305,"low":304,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-17",13.59,14.2,14.15,1.2299,9.52,3014.984564,65,13.8753,{"date":313,"open":314,"high":314,"low":315,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-16",13.5,12.9201,-0.4965,-3.7,958.926054,42,13.3666,{"date":322,"open":323,"high":324,"low":24,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-15",13.45,13.58,13.4166,-0.1897,-1.39,4201.0453,64,13.1354,{"date":332,"open":333,"high":334,"low":333,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-14",13.5203,13.86,13.6063,0.3972,3.01,8257.2983,143,13.7576,{"date":342,"open":343,"high":343,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-11",13.83,13.05,13.2091,-0.0778,-0.59,5257.3322,63,13.4561,{"date":352,"open":353,"high":354,"low":353,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-10",13.2,13.74,13.2869,-0.5731,-4.13,3274.7982,82,13.483,{"date":362,"open":363,"high":363,"low":334,"close":334,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-09",15.2,-1.7679,-11.31,8797.731291,100,14.7337,{"date":370,"open":371,"high":372,"low":371,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":349,"vwap":377},"2026-09-08",15.38,16.15,15.6279,-0.7853,-4.78,3082.7242,15.6912,{"date":379,"open":380,"high":380,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":367,"vwap":386},"2026-09-04",16.79,16.23,16.4132,0.5908,3.73,4772.7242,16.7027,{"date":388,"open":389,"high":390,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-03",15.83,15.92,15.58,15.8224,0.8547,5.71,3497.6868,62,15.6477,{"date":399,"open":243,"high":400,"low":243,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-02",14.9677,-0.0299,-0.2,3157.7242,71,14.2211,{"date":407,"open":408,"high":409,"low":408,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":189,"vwap":414},"2026-09-01",14.88,15.3502,14.9976,-0.4524,-2.93,8007.4443,15.3959,{"date":416,"open":417,"high":418,"low":419,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-31",15.665,15.8339,15.305,15.45,-2.25,-12.71,15148.112277,208,15.7109,{"date":427,"open":428,"high":429,"low":428,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-28",17.205,18,17.7,0.2967,1.7,4078.077443,66,17.7134,{"date":437,"open":438,"high":439,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-27",16.85,17.46,16.715,17.4033,1.1485,7.07,5993.7242,92,17.0421,{"date":448,"open":449,"high":450,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-26",16.4301,16.805,15.94,16.2548,-1.188,-6.81,11037.4345,104,16.4684,{"date":459,"open":460,"high":461,"low":460,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":239,"vwap":465},"2026-08-25",17,17.4428,-0.0572,-0.33,3128.4154,17.2193,{"date":467,"open":468,"high":468,"low":469,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-24",19.08,16.84,17.5,-3.75,-17.65,14631.048705,215,17.4679,{"date":477,"open":478,"high":479,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-21",20,21.46,19.0801,21.25,2.4146,12.82,9382.073752,112,20.2976,{"date":488,"open":489,"high":489,"low":490,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-20",20.11,18.13,18.8354,-0.3546,-1.85,3771.7242,79,19.0815,{"date":498,"open":499,"high":500,"low":429,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-19",18.11,19.74,19.19,-0.79,-3.95,4877.7242,110,18.5904,{"date":508,"open":460,"high":509,"low":510,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-18",20.52,16.645,19.98,0.08,0.4,16253.175151,268,18.3848,{"date":518,"open":519,"high":519,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-17",20.81,19.48,19.9,-0.9448,-4.53,12383.055051,192,19.9152,{"date":528,"open":529,"high":529,"low":530,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-14",22.31,20.805,20.8448,-1.0376,-4.74,759.1609,36,21.3192,{"date":538,"open":539,"high":540,"low":541,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":329,"vwap":546},"2026-08-13",21.23,21.89,20.55,21.8824,0.8574,4.08,4044.93565,21.3945,{"date":548,"open":549,"high":550,"low":541,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":310,"vwap":555},"2026-08-12",21.9799,22.0416,21.025,-1.5587,-6.9,3490.1214,21.0827,{"date":557,"open":558,"high":559,"low":560,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":199,"vwap":565},"2026-08-11",22.87,23.095,22.41,22.5837,-0.0663,-0.29,10825.1214,22.7336,{"date":567,"open":568,"high":569,"low":568,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-10",21.51,22.73,22.65,1.65,7.86,6017.8669,78,21.8379,{"date":577,"open":521,"high":578,"low":521,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":367,"vwap":582},"2026-08-07",21,1.7805,9.26,5312.0609,20.3764,{"date":584,"open":585,"high":586,"low":587,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":359,"vwap":592},"2026-08-06",18.36,19.3,18.18,19.2195,-0.1675,-0.86,4387.0648,18.8879,{"date":594,"open":489,"high":489,"low":595,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":396,"vwap":599},"2026-08-05",19.387,-1.063,-5.2,1296.0109,19.7322,{"date":601,"open":602,"high":603,"low":604,"close":605,"change":606,"percent_change":298,"volume":607,"transactions":608,"vwap":609},"2026-08-04",19.77,20.6001,19.6,20.45,-0.175,4668.211578,96,20.0836,{"date":611,"open":612,"high":613,"low":614,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-08-03",19.43,20.83,19.18,20.625,0.925,4.7,5386.0609,172,20.3,{"date":622,"open":623,"high":623,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-31",20.17,19.0071,19.7,-0.58,-2.86,6701.773448,91,19.6832,{"date":632,"open":633,"high":634,"low":635,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-30",18.7,20.35,18.45,20.28,1.64,8.8,9047.819158,97,19.8223,{"date":643,"open":644,"high":645,"low":646,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-29",18.81,20.4913,18.4286,18.64,0.18,0.98,5493.193353,117,18.9812,{"date":654,"open":655,"high":656,"low":657,"close":658,"change":138,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-28",17.35,18.47,16.74,18.46,6.09,19137.0609,151,18.0366,{"date":664,"open":665,"high":666,"low":667,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-27",17.71,17.98,16.93,17.4,0.97,5.9,9187.804283,129,17.3876,{"date":675,"open":676,"high":677,"low":678,"close":265,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-24",16.61,17.6,16.1349,-0.69,-4.03,2357.377332,76,16.6357,{"date":685,"open":686,"high":687,"low":686,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-23",15.98,17.53,17.12,2,13.23,15032.974098,216,17.0244,{"date":695,"open":696,"high":697,"low":698,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-22",15.215,15.65,15.09,15.12,-0.22,-1.43,6090.798228,119,15.3084,{"date":706,"open":707,"high":708,"low":709,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-21",15.91,15.975,15.34,0.79,5.43,24750.41699,257,15.3455,{"date":716,"open":717,"high":717,"low":718,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":723,"vwap":724},"2026-07-20",15.15,14.25,14.55,0.3,2.11,7055.34188,140,14.6785,{"date":726,"open":727,"high":728,"low":294,"close":718,"change":729,"percent_change":730,"volume":731,"transactions":732,"vwap":733},"2026-07-17",13.95,14.704,-1.6,-10.09,5777.74188,121,14.0995,{"date":735,"open":736,"high":737,"low":738,"close":739,"change":298,"percent_change":740,"volume":741,"transactions":742,"vwap":743},"2026-07-16",16.366,16.7,15.8,15.85,-5.09,11511.54218,160,16.2175,{"date":745,"open":460,"high":746,"low":747,"close":737,"change":118,"percent_change":748,"volume":749,"transactions":750,"vwap":751},"2026-07-15",17.05,16.3,5.7,41619.50364,506,16.7105,{"date":753,"open":420,"high":739,"low":754,"close":738,"change":755,"percent_change":756,"volume":757,"transactions":758,"vwap":759},"2026-07-14",15.225,1.118,7.61,17954.52652,243,15.6165,{"date":761,"open":762,"high":763,"low":764,"close":763,"change":765,"percent_change":766,"volume":767,"transactions":692,"vwap":768},"2026-07-13",13.75,14.682,13.25,11.852,418.8,12511.73753,14.1745,{"date":770,"open":771,"high":772,"low":22,"close":22,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":22},"2026-07-10",3.09,3.095,-0.15,-5.03,40900,{"date":777,"open":778,"high":779,"low":780,"close":143,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":143},"2026-07-09",2.95,3.067,2.84,-0.05,-1.65,21600,{"date":785,"open":786,"high":787,"low":786,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-07-08",2.9,3.2,3.03,0.19,6.69,66900,{"date":793,"open":794,"high":795,"low":780,"close":780,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":780},"2026-07-07",3.08,3.14,-0.385,-11.94,142800,{"date":800,"open":801,"high":802,"low":803,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-07-06",3.13,3.24,3.063,3.225,0.155,5.05,42600,{"date":809,"open":810,"high":811,"low":812,"close":813,"change":19,"percent_change":814,"volume":815,"transactions":9,"vwap":813},"2026-07-02",3.44,3.53,3.022,3.07,-13.03,67400,{"date":817,"open":818,"high":819,"low":820,"close":811,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":811},"2026-07-01",3.18,3.62,3.17,0.33,10.31,58800,{"date":825,"open":795,"high":826,"low":795,"close":787,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":787},"2026-06-30",3.315,-0.01,-0.31,41700,{"date":831,"open":832,"high":833,"low":834,"close":835,"change":219,"percent_change":836,"volume":837,"transactions":9,"vwap":835},"2026-06-29",3.42,3.43,3.15,3.21,1.58,55100,{"date":839,"open":840,"high":802,"low":840,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-06-26",2.99,3.16,-0.04,-1.25,44000,{"date":846,"open":847,"high":847,"low":794,"close":787,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":787},"2026-06-25",3.51,-0.309,-8.81,105500,{"date":852,"open":853,"high":854,"low":855,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-06-24",3.4,3.619,3.369,3.509,-0.076,-2.12,43600,{"date":861,"open":862,"high":863,"low":864,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-06-23",3.877,3.89,3.585,-0.585,-14.03,115200,{"date":869,"open":870,"high":870,"low":871,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-06-22",4.61,4.17,-0.561,-11.86,121700,{"date":876,"open":877,"high":878,"low":877,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-06-18",4.52,4.93,4.731,0.421,9.77,127200,{"date":884,"open":885,"high":870,"low":886,"close":887,"change":888,"percent_change":888,"volume":889,"transactions":9,"vwap":887},"2026-06-17",4.47,4.27,4.31,0,112300,{"date":891,"open":892,"high":892,"low":893,"close":887,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":887},"2026-06-16",4.75,4.3,-0.39,-8.3,94900,{"date":898,"open":899,"high":900,"low":617,"close":617,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":617},"2026-06-15",4.89,5.1,0.12,2.62,148400,{"date":905,"open":906,"high":907,"low":908,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-06-12",4.68,4.83,4.48,4.58,-0.13,-2.76,240000,{"date":914,"open":915,"high":916,"low":917,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-06-11",4.5,4.72,4.36,4.71,0.105,2.28,281100,{"date":923,"open":924,"high":806,"low":925,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-06-10",4.92,4.605,-0.521,-10.16,111600,{"date":930,"open":931,"high":932,"low":933,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-06-09",5.58,5.63,4.76,5.126,-0.424,-7.64,123400,{"date":939,"open":940,"high":940,"low":941,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-06-08",5.82,5.308,5.55,0.39,7.56,62800,{"date":947,"open":948,"high":949,"low":950,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-06-05",6,6.01,4.85,5.16,-1.27,-19.75,163200,{"date":956,"open":957,"high":957,"low":958,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-06-04",7.12,6.25,6.43,-1.15,-15.17,207300,{"date":964,"open":965,"high":966,"low":967,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-06-03",7.98,8.05,7.44,7.58,-0.76,-9.11,64700,{"date":973,"open":974,"high":975,"low":976,"close":977,"change":78,"percent_change":978,"volume":979,"transactions":9,"vwap":977},"2026-06-02",8.45,8.963,8.12,8.34,1.71,153500,{"date":981,"open":982,"high":983,"low":984,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-06-01",6.9,8.348,6.895,8.2,1.03,14.37,154200,{"date":990,"open":991,"high":992,"low":993,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-05-29",7.34,7.639,7.05,7.17,0.07,0.99,142600,{"date":999,"open":1000,"high":1001,"low":1002,"close":1003,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1003},"2026-05-28",6.59,7.4,6.49,7.1,0.35,5.19,216000,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1012,"change":123,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1012},"2026-05-27",6.465,7,6.38,6.75,7.48,190200,{"date":1016,"open":1017,"high":1017,"low":1018,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-05-26",7.85,5.64,6.28,0.62,10.95,907100,{"date":1024,"open":1025,"high":1026,"low":1027,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-05-22",5.61,5.75,5.35,5.66,-0.058,-1.01,51200,{"date":1033,"open":711,"high":1034,"low":1035,"close":1036,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1036},"2026-05-21",5.8,5.222,5.718,0.218,3.96,42800,{"date":1041,"open":1042,"high":931,"low":1043,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-05-20",5.13,5.12,5.5,0.5,10,84500,{"date":1049,"open":892,"high":1043,"low":892,"close":1050,"change":148,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1050},"2026-05-19",5,0.81,83400,{"date":1054,"open":1055,"high":1055,"low":870,"close":1055,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1055},"2026-05-18",4.96,-0.02,-0.4,47200,{"date":1060,"open":1061,"high":1061,"low":1062,"close":1063,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1063},"2026-05-15",5.18,4.88,4.98,-0.652,-11.58,116900,{"date":1068,"open":931,"high":1069,"low":1070,"close":1071,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1071},"2026-05-14",5.77,5.4,5.632,-0.248,-4.22,33100,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1080,"change":78,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1080},"2026-05-13",5.62,6.07,5.39,5.88,2.44,51000,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1088,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1088},"2026-05-12",5.92,5.995,5.56,5.74,-0.306,-5.06,30300,{"date":1093,"open":1094,"high":958,"low":1026,"close":1095,"change":1096,"percent_change":680,"volume":1097,"transactions":9,"vwap":1095},"2026-05-11",5.94,6.046,-0.254,27600,{"date":1099,"open":1100,"high":1100,"low":1101,"close":1102,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1102},"2026-05-08",6.77,6.1,6.3,-0.475,-7.01,37700,{"date":1107,"open":1108,"high":1108,"low":1109,"close":1110,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1110},"2026-05-07",7.6,6.555,6.775,-0.995,-12.81,25100,{"date":1115,"open":1116,"high":1117,"low":1118,"close":1119,"change":512,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1119},"2026-05-06",7.69,8.03,7.41,7.77,1.04,21500,{"date":1123,"open":1124,"high":1125,"low":1108,"close":1116,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1116},"2026-05-05",7.938,8.075,-0.32,-4,11100,{"date":1130,"open":1131,"high":1132,"low":1131,"close":1133,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1133},"2026-05-04",7.15,8.15,8.01,0.768,10.6,25300,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1142,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1142},"2026-05-01",7.185,7.335,7.01,7.242,0.102,1.43,7800,{"date":1147,"open":1010,"high":1148,"low":1149,"close":1150,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1150},"2026-04-30",7.265,6.818,7.14,0.43,6.41,13300,{"date":1155,"open":1156,"high":1156,"low":1157,"close":1158,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1158},"2026-04-29",7.28,6.32,6.71,-1,-12.97,62700,{"date":1163,"open":1164,"high":1164,"low":1165,"close":1166,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1166},"2026-04-28",8.07,7.368,7.71,-0.57,-6.88,12600,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1175,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1175},"2026-04-27",8.445,8.525,8.21,8.28,-0.21,-2.47,16600,{"date":1180,"open":1174,"high":1181,"low":1182,"close":1183,"change":98,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1183},"2026-04-24",8.73,8.09,8.49,6.66,83200,{"date":1187,"open":1188,"high":1188,"low":1189,"close":1190,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1190},"2026-04-23",8.75,7.79,7.96,-1.004,-11.2,45500,{"date":1195,"open":1196,"high":1197,"low":1188,"close":1198,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1198},"2026-04-22",9.365,9.43,8.964,-0.316,-3.41,29600,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1207,"change":298,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1207},"2026-04-21",9.938,10.26,9.22,9.28,-8.39,23100,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1215,"change":773,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1215},"2026-04-20",9.91,10.2,9.55,10.13,-1.46,43000,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1223,"change":113,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1223},"2026-04-17",9.66,10.68,9.61,10.28,13.22,153000,{"date":1227,"open":1228,"high":1229,"low":1230,"close":1231,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1231},"2026-04-16",10.12,10.35,8.96,9.08,-0.36,-3.81,61200,{"date":1236,"open":1237,"high":1238,"low":1237,"close":1239,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1239},"2026-04-15",8.64,9.46,9.44,1.27,15.54,70700,{"date":1244,"open":976,"high":1245,"low":1246,"close":1247,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1247},"2026-04-14",9,7.8,8.17,0.481,6.26,44800,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1256,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1256},"2026-04-13",6.72,7.695,6.68,7.689,0.639,9.06,21100,{"date":1261,"open":1010,"high":1262,"low":1263,"close":993,"change":943,"percent_change":1264,"volume":1265,"transactions":9,"vwap":993},"2026-04-10",7.255,6.94,5.86,44400,{"date":1267,"open":957,"high":1268,"low":1184,"close":1184,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1184},"2026-04-09",7.22,-0.628,-8.62,25500,{"date":1273,"open":957,"high":968,"low":982,"close":1274,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1274},"2026-04-08",7.288,1.314,22,52600,{"date":1279,"open":1101,"high":1101,"low":931,"close":1280,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1280},"2026-04-07",5.974,-0.266,-4.26,47800,{"date":1285,"open":1286,"high":1287,"low":1288,"close":1289,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1289},"2026-04-06",6.58,6.755,6.2,6.24,-0.34,-5.17,35600,{"date":1294,"open":1295,"high":1296,"low":948,"close":1286,"change":1297,"percent_change":1298,"volume":1121,"transactions":9,"vwap":1286},"2026-04-02",6.11,6.65,-0.09,-1.35,{"date":1300,"open":1263,"high":1141,"low":1301,"close":1302,"change":1126,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1302},"2026-04-01",6.23,6.67,-4.58,61000,{"date":1306,"open":1307,"high":1003,"low":394,"close":1308,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1308},"2026-03-31",5.885,6.99,1.1,18.68,143200,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1317,"change":1318,"percent_change":1319,"volume":1052,"transactions":9,"vwap":1317},"2026-03-30",6.55,6.805,5.38,5.89,-0.73,-11.03,{"date":1321,"open":1322,"high":1323,"low":1324,"close":1325,"change":1159,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1325},"2026-03-27",6.8,7.171,6.45,6.62,-13.12,100800,{"date":1329,"open":1330,"high":1330,"low":1131,"close":1331,"change":1332,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1331},"2026-03-26",9.99,7.62,-3.18,-29.44,299600,{"date":1336,"open":1337,"high":1338,"low":1339,"close":1340,"change":48,"percent_change":892,"volume":1341,"transactions":9,"vwap":1340},"2026-03-25",10.73,10.82,10.25,10.8,58100,{"date":1343,"open":1344,"high":1345,"low":1344,"close":822,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":822},"2026-03-24",9.71,10.42,0.28,2.79,50400,{"date":1350,"open":1212,"high":1351,"low":1352,"close":1353,"change":1051,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1353},"2026-03-23",10.51,9.6,10.03,8.79,33500,{"date":1357,"open":1358,"high":1206,"low":1359,"close":1206,"change":894,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1206},"2026-03-20",9.03,8.6,-4.06,46700,{"date":1363,"open":1364,"high":1222,"low":1365,"close":1222,"change":1366,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1222},"2026-03-19",9.3,9.168,-0.45,-4.47,16800,{"date":1370,"open":1371,"high":1371,"low":1046,"close":1372,"change":700,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1372},"2026-03-18",10.55,10.06,-2.14,10200,{"date":1376,"open":15,"high":1377,"low":1223,"close":1223,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1223},"2026-03-17",11.44,-0.78,-7.05,24100,{"date":1382,"open":1383,"high":1383,"low":1384,"close":1385,"change":78,"percent_change":1386,"volume":1259,"transactions":9,"vwap":1385},"2026-03-16",11.18,10.359,11.06,1.28,{"date":1388,"open":215,"high":215,"low":1389,"close":1389,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1389},"2026-03-13",10.92,-1.82,-14.29,20700,{"date":1394,"open":1395,"high":1395,"low":1396,"close":1397,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1397},"2026-03-12",13.68,12.65,12.74,-1.21,-8.67,8100,{"date":1402,"open":1403,"high":1404,"low":304,"close":727,"change":1405,"percent_change":1406,"volume":1407,"transactions":9,"vwap":727},"2026-03-11",14.08,14.1,-0.9,-6.06,15400,{"date":1409,"open":1410,"high":264,"low":1410,"close":1411,"change":1412,"percent_change":1255,"volume":1413,"transactions":9,"vwap":1411},"2026-03-10",13.91,14.85,0.93,18500,{"date":1415,"open":216,"high":1403,"low":1416,"close":1417,"change":1418,"percent_change":1255,"volume":1419,"transactions":9,"vwap":1417},"2026-03-09",12.42,13.92,0.872,7000,{"date":1421,"open":1422,"high":1403,"low":1423,"close":1424,"change":1425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1424},"2026-03-06",13.89,12.658,13.048,-2.714,-17.22,18100,{"date":1429,"open":717,"high":1430,"low":1431,"close":1432,"change":1433,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1432},"2026-03-05",16,15,15.762,0.223,1.44,13100,{"date":1437,"open":1438,"high":1439,"low":1440,"close":1441,"change":1442,"percent_change":1443,"volume":1368,"transactions":9,"vwap":1441},"2026-03-04",14.82,15.6,14.819,15.539,1.219,8.51,{"date":1445,"open":1446,"high":372,"low":1447,"close":1448,"change":1449,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1448},"2026-03-03",15.76,13.802,14.32,-2.48,-14.76,13400,{"date":1453,"open":451,"high":469,"low":1454,"close":1455,"change":1456,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1455},"2026-03-02",15.201,16.8,-1.09,-6.09,10300,{"date":1460,"open":1461,"high":468,"low":1462,"close":1463,"change":1464,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1463},"2026-02-27",18.5,17.23,17.89,0.42,2.4,13600,{"date":1468,"open":1469,"high":1470,"low":1430,"close":1470,"change":1471,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1470},"2026-02-26",16.09,17.47,1.655,10.46,32500,{"date":1475,"open":1476,"high":1430,"low":1477,"close":1478,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1478},"2026-02-25",15.365,15.03,15.815,0.531,3.47,25700,{"date":1483,"open":1484,"high":264,"low":719,"close":1485,"change":1486,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1485},"2026-02-24",14.559,15.284,-0.676,-4.24,21000,{"date":1490,"open":1491,"high":1492,"low":1493,"close":1494,"change":1176,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1494},"2026-02-23",16.01,16.13,15.385,15.96,-1.3,10000,{"date":1498,"open":275,"high":1499,"low":1500,"close":1501,"change":1502,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1501},"2026-02-20",16.678,15.64,16.17,-0.37,-2.24,16300,{"date":1506,"open":1507,"high":1508,"low":1507,"close":1509,"change":720,"percent_change":1510,"volume":1153,"transactions":9,"vwap":1509},"2026-02-19",15.67,16.56,16.54,1.85,{"date":1512,"open":1513,"high":1514,"low":1515,"close":1516,"change":828,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1516},"2026-02-18",16.11,16.709,15.77,16.24,-1.87,55000,{"date":1520,"open":1521,"high":587,"low":1522,"close":1523,"change":626,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1523},"2026-02-17",17.64,16.254,16.55,-3.39,32200,{"date":1527,"open":1528,"high":429,"low":1529,"close":1530,"change":1531,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1530},"2026-02-13",17.65,17.02,17.13,-0.638,-3.59,5700,{"date":1535,"open":1536,"high":1537,"low":1538,"close":1539,"change":1540,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1539},"2026-02-12",19.07,19.49,17.09,17.768,-1.062,-5.64,8600,{"date":1544,"open":604,"high":604,"low":1545,"close":1546,"change":700,"percent_change":960,"volume":1547,"transactions":9,"vwap":1546},"2026-02-11",17.664,18.83,10800,{"date":1549,"open":1550,"high":1551,"low":1552,"close":1553,"change":1554,"percent_change":1167,"volume":1169,"transactions":9,"vwap":1553},"2026-02-10",19.36,19.93,18.94,19.049999,-0.11,{"date":1556,"open":1557,"high":1558,"low":1557,"close":1559,"change":1560,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1559},"2026-02-09",17.56,20.12,19.16,1.18,6.56,12800,{"date":1564,"open":1565,"high":1566,"low":1565,"close":666,"change":1567,"percent_change":1568,"volume":1569,"transactions":9,"vwap":666},"2026-02-06",15.79,18.61,2.92,19.39,17100,{"date":1571,"open":1572,"high":1573,"low":1574,"close":240,"change":1575,"percent_change":843,"volume":1576,"transactions":9,"vwap":240},"2026-02-05",14.905,15.3,14.5,-0.19,18300,{"date":1578,"open":1509,"high":1509,"low":1579,"close":1580,"change":843,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1580},"2026-02-04",14.43,15.25,-7.58,24200,{"date":1584,"open":460,"high":1585,"low":1586,"close":1587,"change":1588,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1587},"2026-02-03",17.11,15.526,16.5,0.77,4.9,20300,{"date":1592,"open":1492,"high":1593,"low":264,"close":1594,"change":701,"percent_change":1595,"volume":1361,"transactions":9,"vwap":1594},"2026-02-02",16.51,15.73,-8.33,{"date":1597,"open":1598,"high":1598,"low":1599,"close":1600,"change":1601,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1600},"2026-01-30",17.82,16.73,17.16,-1.34,-7.24,26000,{"date":1605,"open":1606,"high":1606,"low":1607,"close":1461,"change":1608,"percent_change":1609,"volume":1576,"transactions":9,"vwap":1461},"2026-01-29",21.58,17.88,-3.56,-16.14,{"date":1611,"open":1612,"high":1612,"low":1613,"close":1614,"change":1615,"percent_change":62,"volume":1616,"transactions":9,"vwap":1614},"2026-01-28",22.99,21.42,22.059999,-0.16,9600,{"date":1618,"open":1619,"high":1620,"low":1621,"close":1622,"change":1623,"percent_change":337,"volume":1624,"transactions":9,"vwap":1622},"2026-01-27",22.42,22.715,22.11,22.22,0.65,10600,{"date":1626,"open":1627,"high":1627,"low":1628,"close":1628,"change":1629,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1628},"2026-01-26",23.59,21.57,-2.866,-11.73,19000,{"date":1633,"open":1634,"high":1635,"low":1636,"close":1637,"change":1638,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1637},"2026-01-23",23.86,25.014999,23.83,24.436,-0.464,-1.86,27300,{"date":1642,"open":1643,"high":1644,"low":1643,"close":1645,"change":1646,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1645},"2026-01-22",22.75,26.641,24.9,2.41,10.72,34100,{"date":1650,"open":1651,"high":1652,"low":1653,"close":1654,"change":1655,"percent_change":1000,"volume":1656,"transactions":9,"vwap":1654},"2026-01-21",21.64,22.69,21.26,22.49,1.39,19100,{"date":1658,"open":1659,"high":1660,"low":578,"close":1661,"change":1662,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1661},"2026-01-20",22.09,23,21.1,-3.33,-13.63,28300,{"date":1666,"open":1667,"high":1668,"low":1669,"close":1670,"change":1671,"percent_change":1672,"volume":1562,"transactions":9,"vwap":1670},"2026-01-16",23.675,24.8,23.3,24.43,1.46,6.36,{"date":1674,"open":1675,"high":1676,"low":1677,"close":1677,"change":1678,"percent_change":1200,"volume":1679,"transactions":9,"vwap":1677},"2026-01-15",24.36,25.24,22.97,-0.81,17900,{"date":1681,"open":1682,"high":1683,"low":1684,"close":1685,"change":1686,"percent_change":933,"volume":1687,"transactions":9,"vwap":1685},"2026-01-14",24.037001,26,23.45,23.78,1.08,28100,{"date":1689,"open":1690,"high":1690,"low":540,"close":1691,"change":1692,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1691},"2026-01-13",28.2,22.7,-5.33,-19.02,40100,{"date":1696,"open":1697,"high":1698,"low":1699,"close":1700,"change":1151,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1700},"2026-01-12",27.13,28.68,26.57,28.030001,1.56,16000,{"date":1704,"open":1705,"high":1706,"low":1707,"close":1708,"change":1709,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1708},"2026-01-09",27.43,28.82,25.88,27.6,-0.14,-0.5,20500,{"date":1713,"open":1714,"high":1715,"low":1716,"close":1717,"change":1718,"percent_change":1719,"volume":1153,"transactions":9,"vwap":1717},"2026-01-08",27.45,27.85,25.96,27.74,0.523,1.92,{"date":1721,"open":1722,"high":1723,"low":1724,"close":1725,"change":1726,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1725},"2026-01-07",26.5,27.86,25.72,27.217,-0.82,-2.92,20800,{"date":1730,"open":1731,"high":1732,"low":1733,"close":1734,"change":1735,"percent_change":1021,"volume":1736,"transactions":9,"vwap":1734},"2026-01-06",26.98,28.37,25.7,28.037001,2.767,17600,{"date":1738,"open":1739,"high":1740,"low":1741,"close":1742,"change":1743,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1742},"2026-01-05",23.76,26.84,23.365,25.27,1.05,4.34,20900,{"date":1747,"open":1748,"high":1749,"low":1750,"close":1751,"change":1752,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1751},"2026-01-02",21.22,24.38,20.4,24.22,4.326,21.75,26100,{"date":1756,"open":1757,"high":1758,"low":1759,"close":1760,"change":1761,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1760},"2025-12-31",20.254,20.34,19.81,19.894,-0.426,-2.1,12100,{"date":1765,"open":1276,"high":1766,"low":1767,"close":1767,"change":1768,"percent_change":1769,"volume":1496,"transactions":9,"vwap":1767},"2025-12-30",22.45,20.32,-0.65,-3.1,{"date":1771,"open":1772,"high":1773,"low":1772,"close":1774,"change":1775,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1774},"2025-12-29",19.32,21.148,20.97,-0.303,-1.42,9500,{"date":1779,"open":1780,"high":1781,"low":1782,"close":1783,"change":1784,"percent_change":1270,"volume":1785,"transactions":9,"vwap":1783},"2025-12-26",21.040001,21.41,19.059999,21.273,-2.007,28900,{"date":1787,"open":1788,"high":1788,"low":1789,"close":1790,"change":1057,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1790},"2025-12-24",24.1,22.678,23.28,-1.69,9200,{"date":1794,"open":1795,"high":1796,"low":1797,"close":1798,"change":1799,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1798},"2025-12-23",24.049999,25.08,23.256,23.68,-1.54,-6.11,10700,{"date":1803,"open":1804,"high":1805,"low":1806,"close":1807,"change":1808,"percent_change":1809,"volume":1582,"transactions":9,"vwap":1807},"2025-12-22",25.25,25.64,23.23,25.22,1.003,4.14,{"date":1811,"open":1812,"high":1813,"low":1814,"close":1815,"change":1816,"percent_change":1817,"volume":1525,"transactions":9,"vwap":1815},"2025-12-19",22.54,25.01,22.3,24.217,4.537,23.05,{"date":1819,"open":1820,"high":1821,"low":1822,"close":1823,"change":1824,"percent_change":1686,"volume":1825,"transactions":9,"vwap":1823},"2025-12-18",20.98,21.2,19.45,19.68,0.21,31600,{"date":1827,"open":1828,"high":1829,"low":1830,"close":1831,"change":960,"percent_change":1832,"volume":1097,"transactions":9,"vwap":1831},"2025-12-17",21.35,23.24,19.31,19.47,-5.58,{"date":1834,"open":1463,"high":1835,"low":1463,"close":1836,"change":1837,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1836},"2025-12-16",20.84,20.62,2.7,15.07,22500,{"date":1841,"open":1842,"high":1842,"low":1843,"close":1844,"change":1845,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1844},"2025-12-15",19.92,17.81,17.92,-2.19,-10.89,49000,{"date":1849,"open":1850,"high":1660,"low":500,"close":489,"change":1851,"percent_change":1852,"volume":1853,"transactions":9,"vwap":489},"2025-12-12",22.925,-2.63,-11.57,39500,{"date":1855,"open":1856,"high":1857,"low":1858,"close":1859,"change":1860,"percent_change":1861,"volume":1687,"transactions":9,"vwap":1859},"2025-12-11",20.441,23.01,19.89,22.74,1.47,6.91,{"date":1863,"open":1864,"high":1865,"low":1866,"close":1867,"change":1868,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1867},"2025-12-10",20.65,21.549,20.414,21.27,1.52,7.7,36200,{"date":1872,"open":1873,"high":1874,"low":1875,"close":1876,"change":1877,"percent_change":1057,"volume":1878,"transactions":9,"vwap":1876},"2025-12-09",18.91,19.84,18.73,19.75,-0.08,39400,{"date":1880,"open":1881,"high":1882,"low":1883,"close":1884,"change":1885,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1884},"2025-12-08",20.1,20.15,18.63,19.83,0.02,0.1,60600,{"date":1889,"open":1890,"high":1890,"low":1891,"close":1759,"change":1892,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1759},"2025-12-05",21.72,19.69,-1.32,-6.25,42500,{"date":1896,"open":521,"high":1613,"low":1897,"close":1898,"change":1899,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1898},"2025-12-04",19.86,21.13,1.23,6.18,55500,{"date":1903,"open":1904,"high":478,"low":1905,"close":521,"change":910,"percent_change":1768,"volume":1193,"transactions":9,"vwap":521},"2025-12-03",19.28,18.98,{"date":1907,"open":1908,"high":479,"low":1782,"close":1909,"change":1885,"percent_change":1886,"volume":1910,"transactions":9,"vwap":1909},"2025-12-02",21.24,20.030001,35000,{"date":1912,"open":1913,"high":1914,"low":1915,"close":1916,"change":1917,"percent_change":1118,"volume":1918,"transactions":9,"vwap":1916},"2025-12-01",19.35,20.8,18.291,20.01,1.38,60200,{"date":1920,"open":1921,"high":1922,"low":1923,"close":1883,"change":1924,"percent_change":795,"volume":1925,"transactions":9,"vwap":1883},"2025-11-28",18.2,19.223,18.14,0.567,19900,{"date":1927,"open":1928,"high":1929,"low":1930,"close":1931,"change":1932,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1931},"2025-11-26",17.43,18.38,17.083,18.063,0.323,1.82,37900,{"date":1936,"open":1937,"high":1461,"low":1938,"close":1939,"change":1940,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1939},"2025-11-25",18.42,16.12,17.74,1.84,11.57,151900,{"date":1944,"open":1417,"high":1945,"low":1946,"close":1945,"change":1947,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1945},"2025-11-24",15.9,13.725,3.23,25.49,109700,{"date":1951,"open":1952,"high":1953,"low":1954,"close":1955,"change":268,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1955},"2025-11-21",13.03,13.17,11.34,12.67,-3.36,31800,{"date":1959,"open":1960,"high":1961,"low":24,"close":1962,"change":1963,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1962},"2025-11-20",15.74,16.2,13.11,-1.358,-9.39,40700,{"date":1967,"open":1968,"high":1969,"low":1970,"close":1971,"change":1972,"percent_change":1270,"volume":1973,"transactions":9,"vwap":1971},"2025-11-19",15.62,16.35,14.45,14.468,-1.365,48600,{"date":1975,"open":1976,"high":1977,"low":1978,"close":1979,"change":1980,"percent_change":916,"volume":1981,"transactions":9,"vwap":1979},"2025-11-18",14.57,16.235,14.49,15.833,0.713,11600,{"date":1983,"open":1593,"high":1593,"low":1984,"close":699,"change":1985,"percent_change":1986,"volume":1785,"transactions":9,"vwap":699},"2025-11-17",14.691,-2.2,-12.7,{"date":1988,"open":1989,"high":1937,"low":1989,"close":1990,"change":1991,"percent_change":1992,"volume":1870,"transactions":9,"vwap":1990},"2025-11-14",14.74,17.32,0.56,3.34,{"date":1994,"open":1995,"high":1782,"low":1996,"close":1997,"change":1998,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1997},"2025-11-13",18.9,16.521,16.76,-3.224,-16.13,23300,{"date":2002,"open":2003,"high":2004,"low":1884,"close":2005,"change":2006,"percent_change":2007,"volume":2008,"transactions":9,"vwap":2005},"2025-11-12",21.3,21.465,19.984,-1.268,-5.97,34800,{"date":2010,"open":578,"high":1653,"low":2011,"close":2012,"change":2013,"percent_change":2014,"volume":2015,"transactions":9,"vwap":2012},"2025-11-11",20.382,21.252,-0.408,-1.88,18800,{"date":2017,"open":1829,"high":1829,"low":2018,"close":2019,"change":2020,"percent_change":2021,"volume":2022,"transactions":9,"vwap":2019},"2025-11-10",21.049999,21.66,0.83,3.98,73500,{"date":2024,"open":604,"high":2025,"low":2026,"close":613,"change":858,"percent_change":2027,"volume":2028,"transactions":9,"vwap":613},"2025-11-07",21.14,18.1,-9.24,86000,{"date":2030,"open":2031,"high":2031,"low":2032,"close":2032,"change":2033,"percent_change":2034,"volume":2035,"transactions":9,"vwap":2032},"2025-11-06",26.55,22.95,-4.82,-17.36,91200,{"date":2037,"open":2038,"high":2039,"low":2040,"close":2041,"change":2042,"percent_change":2043,"volume":2044,"transactions":9,"vwap":2041},"2025-11-05",28.61,29.8,26.15,27.77,-1.51,-5.16,52300,{"date":2046,"open":2047,"high":2048,"low":2049,"close":2050,"change":2051,"percent_change":2052,"volume":2053,"transactions":9,"vwap":2050},"2025-11-04",31.68,32.241,27.65,29.28,-7.2,-19.74,69200,{"date":2055,"open":2056,"high":2057,"low":2058,"close":2059,"change":2060,"percent_change":2061,"volume":2062,"transactions":9,"vwap":2059},"2025-11-03",37.26,37.88,33.71,36.48,-1.7,-4.45,34400,{"date":2064,"open":2065,"high":2065,"low":2066,"close":2067,"change":2068,"percent_change":2069,"volume":2070,"transactions":9,"vwap":2067},"2025-10-31",45.86,35.94,38.18,-3.92,-9.31,38100,{"date":2072,"open":2073,"high":2073,"low":2074,"close":2075,"change":2076,"percent_change":2077,"volume":2078,"transactions":9,"vwap":2075},"2025-10-30",46.47,41.049999,42.099998,-6.94,-14.15,29300,{"date":2080,"open":2081,"high":2082,"low":2083,"close":2084,"change":2085,"percent_change":2086,"volume":2087,"transactions":9,"vwap":2084},"2025-10-29",51.89,52.29,48.85,49.040001,-3.09,-5.93,38000,{"date":2089,"open":2090,"high":2091,"low":2092,"close":2093,"change":2094,"percent_change":2095,"volume":2096,"transactions":9,"vwap":2093},"2025-10-28",48.34,54.5,47.38,52.13,9.39,21.97,94200,{"date":2098,"open":2099,"high":2100,"low":2101,"close":2102,"change":2103,"percent_change":2104,"volume":2105,"transactions":9,"vwap":2102},"2025-10-27",41.38,45.798,41,42.74,4.84,12.77,63900,{"date":2107,"open":2108,"high":2109,"low":2110,"close":2111,"change":2112,"percent_change":2113,"volume":2114,"transactions":9,"vwap":2111},"2025-10-24",38.71,41.040001,37.68,37.9,2.216,6.21,41400,{"date":2116,"open":2117,"high":2118,"low":2119,"close":2120,"change":2121,"percent_change":113,"volume":2122,"transactions":9,"vwap":2120},"2025-10-23",35.82,36.88,35.253,35.684,0.424,18600,{"date":2124,"open":2125,"high":2125,"low":2126,"close":2127,"change":2128,"percent_change":2129,"volume":2130,"transactions":9,"vwap":2127},"2025-10-22",41.23,33.96,35.26,-6.34,-15.24,30100,{"date":2132,"open":2133,"high":2134,"low":2135,"close":2136,"change":2137,"percent_change":2138,"volume":1631,"transactions":9,"vwap":2136},"2025-10-21",42.59,45,41.15,41.6,-1.8,-4.15,{"date":2140,"open":2141,"high":2141,"low":2142,"close":2143,"change":2144,"percent_change":2145,"volume":2146,"transactions":9,"vwap":2143},"2025-10-20",43.88,41.355,43.4,0.82,1.93,22700,{"date":2148,"open":2149,"high":2150,"low":2151,"close":2152,"change":2153,"percent_change":2154,"volume":2155,"transactions":9,"vwap":2152},"2025-10-17",44.96,45.43,39.73,42.58,-3.97,-8.53,53500,{"date":2157,"open":2158,"high":2158,"low":2134,"close":2159,"change":2160,"percent_change":2161,"volume":2162,"transactions":9,"vwap":2159},"2025-10-16",51.72,46.55,-3.71,-7.38,30400,{"date":2164,"open":2165,"high":2166,"low":2167,"close":2168,"change":2169,"percent_change":2170,"volume":2171,"transactions":9,"vwap":2168},"2025-10-15",54.3,54.962,48.78,50.26,0.744,1.5,37600,{"date":2173,"open":2174,"high":2175,"low":2176,"close":2177,"change":2178,"percent_change":2179,"volume":2180,"transactions":9,"vwap":2177},"2025-10-14",51.15,52.5,46.5,49.516,-6.169,-11.08,51900,{"date":2182,"open":2183,"high":2184,"low":2185,"close":2186,"change":2187,"percent_change":2188,"volume":2189,"transactions":9,"vwap":2186},"2025-10-13",53.64,58.082001,51.867,55.685,8.905,19.04,49800,{"date":2191,"open":2192,"high":2193,"low":2194,"close":2195,"change":2196,"percent_change":2197,"volume":2198,"transactions":9,"vwap":2195},"2025-10-10",59.86,63.8,45.255,46.78,-10.15,-17.83,105200,{"date":2200,"open":2201,"high":2201,"low":2202,"close":2203,"change":2204,"percent_change":2205,"volume":2206,"transactions":9,"vwap":2203},"2025-10-09",61.099998,54.84,56.93,-7.09,-11.07,32300,{"date":2208,"open":2209,"high":2210,"low":2211,"close":2210,"change":2212,"percent_change":1455,"volume":2213,"transactions":9,"vwap":2210},"2025-10-08",55.59,64.019997,54.7,9.21,42300,{"date":2215,"open":2216,"high":21,"low":2217,"close":2218,"change":2219,"percent_change":2220,"volume":2221,"transactions":9,"vwap":2218},"2025-10-07",65.17,52.66,54.81,-9.97,-15.39,52700,{"date":2223,"open":2224,"high":404,"low":329,"close":2225,"change":2226,"percent_change":1639,"volume":2227,"transactions":9,"vwap":2225},"2025-10-06",66.71,64.78,-1.23,45400,{"date":2229,"open":2230,"high":2231,"low":2232,"close":2233,"change":2234,"percent_change":2235,"volume":2236,"transactions":9,"vwap":2233},"2025-10-03",68.13,71.5,62.71,66.010002,-2.35,-3.44,44300,{"date":2238,"open":2239,"high":173,"low":2240,"close":2241,"change":2242,"percent_change":1344,"volume":1847,"transactions":9,"vwap":2241},"2025-10-02",68.11,65.089996,68.36,6.05,{"date":2244,"open":2245,"high":2246,"low":2247,"close":2246,"change":2248,"percent_change":2249,"volume":2250,"transactions":9,"vwap":2246},"2025-10-01",59.049999,62.31,55.365,2.328,3.88,39700,{"date":2252,"open":2253,"high":2254,"low":2255,"close":2256,"change":2257,"percent_change":2258,"volume":2259,"transactions":9,"vwap":2256},"2025-09-30",62.23,62.26,58.91,59.982,-1.479,-2.41,11000,{"date":2261,"open":2262,"high":2263,"low":2264,"close":2265,"change":2266,"percent_change":408,"volume":2267,"transactions":9,"vwap":2265},"2025-09-29",60.49,66.66,59.801,61.461,7.961,63600,{"date":2269,"open":2270,"high":2271,"low":2272,"close":2273,"change":2274,"percent_change":1346,"volume":2275,"transactions":9,"vwap":2273},"2025-09-26",55.099998,56.42,49.63,53.5,0.15,32000,{"date":2277,"open":2278,"high":2279,"low":2280,"close":2281,"change":2282,"percent_change":2283,"volume":1473,"transactions":9,"vwap":2281},"2025-09-25",50.774,57.24,49.62,53.35,-3.779,-6.61,{"date":2285,"open":2286,"high":2287,"low":2288,"close":2288,"change":2289,"percent_change":2290,"volume":2291,"transactions":9,"vwap":2288},"2025-09-24",57.78,62.7,57.129,2.839,5.23,35400,{"date":2293,"open":2294,"high":2295,"low":2296,"close":2297,"change":1480,"percent_change":2298,"volume":2299,"transactions":9,"vwap":2297},"2025-09-23",52.74,61.61,52.36,54.29,6.83,79000,{"date":2301,"open":2302,"high":2303,"low":2304,"close":2305,"change":679,"percent_change":1601,"volume":1965,"transactions":9,"vwap":2305},"2025-09-22",46.6,51.643,43.86,50.82,{"date":2307,"open":2308,"high":2082,"low":2309,"close":2310,"change":2311,"percent_change":2312,"volume":2313,"transactions":9,"vwap":2310},"2025-09-19",38.3,37.11,51.51,14.06,37.54,48000,{"date":2315,"open":2316,"high":2317,"low":2318,"close":2319,"change":901,"percent_change":2320,"volume":2321,"transactions":9,"vwap":2319},"2025-09-18",35,38.655,34.38,37.45,0.32,17500,{"date":2323,"open":2324,"high":2325,"low":2326,"close":2327,"change":2328,"percent_change":853,"volume":1407,"transactions":9,"vwap":2327},"2025-09-17",36.55,37.87,35.98,37.33,1.226,{"date":2330,"open":2331,"high":2332,"low":2333,"close":2334,"change":2335,"percent_change":2336,"volume":2337,"transactions":9,"vwap":2334},"2025-09-16",34.37,36.74,33.3,36.104,1.944,5.69,37300,{"date":2339,"open":2340,"high":2341,"low":1690,"close":2342,"change":1900,"percent_change":1659,"volume":2343,"transactions":9,"vwap":2342},"2025-09-15",28.42,34.71,34.16,49700,{"date":2345,"open":2346,"high":2346,"low":2347,"close":2348,"change":2349,"percent_change":2350,"volume":2351,"transactions":9,"vwap":2348},"2025-09-12",30,27.7,27.98,-1.209,-4.14,4900,{"date":2353,"open":2354,"high":2355,"low":2356,"close":2357,"change":1144,"percent_change":2358,"volume":2359,"transactions":9,"vwap":2357},"2025-09-11",29.27,30.46,28.72,29.189,5.15,14800,{"date":2361,"open":2362,"high":2363,"low":2347,"close":2364,"change":2365,"percent_change":2366,"volume":2367,"transactions":9,"vwap":2364},"2025-09-10",28.125,28.28,27.759,-1.291,-4.44,6900,{"date":177,"open":2369,"high":2370,"low":2369,"close":2370,"change":2371,"percent_change":185,"volume":2372,"transactions":9,"vwap":2370},26.049999,29.049999,3,2900]