[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RKLZ":3,"homepage-market-summary":26,"stock-historical-RKLZ":169},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"RKLZ","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 Short RKLB ETF","Nasdaq",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},13.29,13.38,13.8299,12.065,14.1069,-0.8169,-5.79,1197707.636361,204.072006,1.67,5646078.452740566,5.7,221,{"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},5646078,1247783338.055665,-91.89,"2025-11-18",[178,181,190,201,212,223,234,245,256,266,276,287,297,308,319,330,341,351,362,373,383,394,405,416,425,436,446,457,467,477,486,496,507,517,527,537,546,557,567,577,586,594,603,612,622,632,642,653,664,675,686,697,708,718,729,738,747,758,767,776,786,795,803,810,816,823,832,841,848,856,864,872,880,888,897,905,913,921,929,936,943,950,958,966,971,974,981,986,992,1000,1008,1016,1022,1028,1036,1042,1049,1058,1065,1071,1078,1085,1092,1100,1108,1116,1124,1130,1139,1147,1154,1161,1169,1177,1185,1193,1201,1210,1218,1227,1235,1244,1252,1261,1269,1277,1284,1291,1298,1307,1316,1325,1333,1342,1350,1358,1367,1376,1384,1391,1399,1408,1417,1424,1431,1438,1446,1454,1460,1468,1475,1483,1491,1498,1503,1509,1516,1523,1529,1537,1544,1551,1560,1569,1576,1582,1587,1593,1601,1607,1614,1621,1627,1636,1642,1649,1655,1661,1667,1673,1678,1685,1692,1698,1704,1710,1715,1719,1724,1732,1739,1748,1755,1763,1769,1777,1784,1792,1799,1807,1816,1825,1832,1841,1850,1858,1867,1876,1885,1894,1902,1909,1917,1926,1934,1942,1950,1958,1966,1974,1982],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":18,"percent_change":19,"volume":20,"transactions":179,"vwap":180},8848,12.7707,{"date":182,"open":183,"high":184,"low":183,"close":17,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-05",13.835,14.68,0.3669,2.67,250697.09406,2190,14.2084,{"date":191,"open":192,"high":193,"low":194,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-10-02",14.63,14.8,12.85,13.74,-1.5239,-9.98,1162536.550769,11130,13.5617,{"date":202,"open":203,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-10-01",14.59,15.7547,14.38,15.2639,-0.3942,-2.52,804863.521,8167,14.9681,{"date":213,"open":214,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-30",15.22,15.695,13.5,15.6581,-0.0372,-0.24,1039877.809642,15707,14.511,{"date":224,"open":225,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-29",14.19,15.8,13.85,15.6953,1.001,6.81,327353.315997,5314,15.2681,{"date":235,"open":236,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-28",14.37,14.88,14.11,14.6943,0.6712,4.79,431645.830869,4333,14.5658,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-25",13.97,14.47,13.5004,14.0231,-0.0769,-0.55,497641.826893,4855,13.9429,{"date":257,"open":258,"high":259,"low":14,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-24",15.93,16.2,14.1,-1.545,-9.88,1145393.738643,11113,14.395,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":272,"percent_change":241,"volume":273,"transactions":274,"vwap":275},"2026-09-23",14.62,15.76,14.3218,15.645,0.715,1067144.098056,9897,15.0972,{"date":277,"open":278,"high":279,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-22",15.21,15.84,14.7974,14.93,-1.0426,-6.53,476097.260951,3666,15.2756,{"date":288,"open":289,"high":289,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-21",18.77,15.94,15.9726,-3.1074,-16.29,494680.081737,2714,16.2934,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-18",17.1,19.53,17.04,19.08,1.5816,9.04,292897.956565,3678,18.9522,{"date":309,"open":310,"high":311,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-17",18.96,19.01,17.2,17.4984,-2.5516,-12.73,638626.52595,6601,17.7819,{"date":320,"open":321,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-16",20.06,21.36,19.5788,20.05,0.13,0.65,378250.353692,3739,20.5396,{"date":331,"open":332,"high":333,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-15",20.21,21.25,18.87,19.92,-1.12,-5.32,220239.705362,1651,20.0695,{"date":342,"open":343,"high":343,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-14",22.05,20.42,21.04,0.5,2.43,120846.449542,1276,20.8884,{"date":352,"open":353,"high":354,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-11",20.85,21.33,19.29,20.54,-0.8235,-3.85,323856.841991,2100,20.1504,{"date":363,"open":364,"high":365,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-10",21.27,21.56,19.441,21.3635,0.7419,3.6,162850.99282,1579,20.5979,{"date":374,"open":375,"high":376,"low":375,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-09",18.03,20.9,20.6216,1.4716,7.68,264027.698309,1378,19.4143,{"date":384,"open":385,"high":386,"low":387,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-08",19.9,20.475,18.35,19.15,-1.25,-6.13,635657.323786,3530,19.2415,{"date":395,"open":396,"high":397,"low":398,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-04",20.1,21.15,19.975,20.4,-0.5885,-2.8,428204.513107,3648,20.5975,{"date":406,"open":407,"high":408,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-09-03",20.35,21.9,20.2,20.9885,-0.4365,-2.04,764012.127882,7582,21.041,{"date":417,"open":343,"high":418,"low":397,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-09-02",22.55,21.425,-0.4795,-2.19,595016.388674,6498,21.885,{"date":426,"open":427,"high":428,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-09-01",22.1,22.3075,21.0495,21.9045,0.6545,3.08,249701.292279,3448,21.9335,{"date":437,"open":438,"high":439,"low":440,"close":333,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-31",21.45,21.925,21.125,0.15,0.71,381538.196248,3832,21.5275,{"date":447,"open":448,"high":449,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-28",19.95,21.775,19.875,21.1,1.5355,7.85,655323.504426,4902,21.1455,{"date":458,"open":448,"high":459,"low":460,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-27",20.875,19.525,19.5645,-0.8745,-4.28,362594.685411,3073,20.1345,{"date":468,"open":407,"high":469,"low":470,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-26",20.65,19.575,20.439,0.389,1.94,802612.074191,6279,20.147,{"date":478,"open":479,"high":480,"low":387,"close":324,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-25",18.45,20.325,0.6405,3.3,718662.321686,7134,19.7105,{"date":487,"open":488,"high":489,"low":488,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-24",18.125,19.45,19.4095,2.0095,11.55,397367.677162,4603,18.807,{"date":497,"open":498,"high":499,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-21",16.65,17.875,16.275,17.4,0.2,1.16,1211071.354685,6778,16.8605,{"date":508,"open":509,"high":510,"low":511,"close":312,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-20",16.35,17.75,16.25,1.15,7.17,1102235.819721,6534,17.181,{"date":518,"open":519,"high":520,"low":521,"close":522,"change":113,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-19",15.65,16.8,15.45,16.05,8.08,1409446.083756,7934,16.012,{"date":528,"open":529,"high":530,"low":531,"close":532,"change":170,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-18",15.05,15.6,14.25,14.85,7.22,982185.849993,5336,14.813,{"date":538,"open":531,"high":539,"low":540,"close":227,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-17",14.4,12.65,-0.6,-4.15,1016991.773602,5712,13.591,{"date":547,"open":548,"high":549,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-14",14.7,15.125,13.75,14.45,-0.15,-1.03,1873654.690605,17094,14.4925,{"date":558,"open":559,"high":521,"low":560,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-13",15.2,13.2,14.6,0.35,2.46,1738518.822682,12975,14.068,{"date":568,"open":569,"high":570,"low":571,"close":531,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-12",14.675,15.425,13.9,-0.5,-3.39,1973526.791556,24382,14.463,{"date":578,"open":579,"high":580,"low":531,"close":581,"change":582,"percent_change":77,"volume":583,"transactions":584,"vwap":585},"2026-08-11",16.15,16.425,14.75,0.05,3193762.08133,35541,15.338,{"date":587,"open":588,"high":532,"low":589,"close":548,"change":118,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-10",13.45,12.525,6.52,2627450.961042,24822,14.5965,{"date":595,"open":226,"high":509,"low":596,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-07",13.7,13.8,-3.45,-20,1938172.394535,16185,14.628,{"date":604,"open":605,"high":605,"low":549,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-08-06",18.8,17.25,-0.4,-2.27,1259074.516489,11777,16.6355,{"date":613,"open":614,"high":615,"low":616,"close":617,"change":552,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-08-05",17.6,18.9,16.4505,17.65,-0.84,1756529.148951,16266,17.5295,{"date":623,"open":624,"high":625,"low":606,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-08-04",18.85,19.025,17.8,-2.4,-11.88,1359115.704338,14371,18.052,{"date":633,"open":634,"high":635,"low":636,"close":409,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-08-03",25.55,26.45,20.175,-4.2,-17.21,1218183.014682,17644,21.9125,{"date":643,"open":644,"high":645,"low":646,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-31",23.5,26.15,22.25,24.4,-0.2,-0.81,1012623.108187,16740,24.5915,{"date":654,"open":655,"high":656,"low":657,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-30",28.725,29.9,24.525,24.6,-6.6,-21.15,995045.071815,17301,26.3755,{"date":665,"open":666,"high":667,"low":668,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-29",27.05,31.5,26.55,31.2,4.4,16.42,1273261.752653,22533,28.7765,{"date":676,"open":677,"high":678,"low":679,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-28",26.25,29.55,26,26.8,2.25,9.16,1219634.237212,9312,27.3215,{"date":687,"open":688,"high":689,"low":690,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-27",26.3,27,23.4,24.55,-2.6,-9.58,1310157.123259,19496,25.6595,{"date":698,"open":699,"high":700,"low":701,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-24",23.575,27.351,23.45,27.15,4.05,17.53,1744377.376476,12740,26.2805,{"date":709,"open":691,"high":710,"low":711,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":716,"vwap":717},"2026-07-23",25.25,22.65,23.1,-0.25,-1.07,1114474.362145,10634,23.874,{"date":719,"open":720,"high":721,"low":722,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":727,"vwap":728},"2026-07-22",22.85,23.7,21.2,23.35,-0.45,-1.89,1812331.552561,15902,22.4195,{"date":730,"open":645,"high":635,"low":731,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":736,"vwap":737},"2026-07-21",23.375,23.8,-2.75,-10.36,956973.198055,12057,24.3295,{"date":739,"open":740,"high":741,"low":732,"close":668,"change":742,"percent_change":743,"volume":744,"transactions":745,"vwap":746},"2026-07-20",24.65,26.7505,1.35,5.36,948634.173492,9658,25.592,{"date":748,"open":749,"high":750,"low":751,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":756,"vwap":757},"2026-07-17",26.5,27.6,22.9,25.2,-0.35,-1.37,2545917.95902,21134,24.9895,{"date":759,"open":646,"high":760,"low":761,"close":634,"change":762,"percent_change":763,"volume":764,"transactions":765,"vwap":766},"2026-07-16",26.275,22,4.85,23.43,3248094.048999,17572,25.0855,{"date":768,"open":489,"high":769,"low":387,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":774,"vwap":775},"2026-07-15",21.4,20.7,1.3,6.7,2269522.479914,11761,20.131,{"date":777,"open":489,"high":778,"low":779,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":784,"vwap":785},"2026-07-14",19.6,17.5,19.4,-1.15,-5.6,2046482.106447,11470,18.828,{"date":787,"open":788,"high":397,"low":388,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":793,"vwap":794},"2026-07-13",19.225,20.55,16.82,450.94,2077681.103402,10135,20.264,{"date":796,"open":797,"high":798,"low":799,"close":800,"change":325,"percent_change":801,"volume":802,"transactions":9,"vwap":800},"2026-07-10",3.63,3.905,3.625,3.73,3.61,7977500,{"date":804,"open":805,"high":806,"low":805,"close":369,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":369},"2026-07-09",3.27,3.62,0.06,1.69,11423100,{"date":811,"open":482,"high":812,"low":482,"close":813,"change":814,"percent_change":814,"volume":815,"transactions":9,"vwap":813},"2026-07-08",3.75,3.54,0,15334000,{"date":817,"open":818,"high":819,"low":432,"close":813,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":813},"2026-07-07",3.13,3.589,0.6,20.41,16479700,{"date":824,"open":825,"high":826,"low":827,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-07-06",2.57,2.99,2.48,2.94,0.39,15.29,10881500,{"date":833,"open":834,"high":835,"low":836,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-07-02",2.51,2.695,2.225,2.55,-0.04,-1.54,20376700,{"date":842,"open":837,"high":843,"low":836,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-07-01",2.72,2.59,0.07,2.78,27441500,{"date":849,"open":850,"high":851,"low":852,"close":853,"change":648,"percent_change":854,"volume":855,"transactions":9,"vwap":853},"2026-06-30",2.77,2.851,2.38,2.52,-7.35,22154400,{"date":857,"open":858,"high":859,"low":860,"close":843,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":843},"2026-06-29",3.36,3.5,2.63,-1.29,-32.17,34730300,{"date":865,"open":670,"high":866,"low":867,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-06-26",4.42,3.82,4.01,-0.44,-9.89,14058700,{"date":873,"open":874,"high":875,"low":874,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-06-25",3.945,4.515,4.45,0.44,10.97,13923600,{"date":881,"open":882,"high":883,"low":884,"close":868,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":868},"2026-06-24",3.4,4.045,3.39,0.69,20.78,13700200,{"date":889,"open":890,"high":891,"low":892,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-06-23",3.28,3.345,2.93,3.32,0.3,9.93,13124300,{"date":898,"open":899,"high":900,"low":901,"close":902,"change":562,"percent_change":903,"volume":904,"transactions":9,"vwap":902},"2026-06-22",2.69,3.21,2.68,3.02,13.11,16937500,{"date":906,"open":907,"high":908,"low":909,"close":186,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":186},"2026-06-18",2.61,2.981,2.575,0.02,0.75,9923700,{"date":914,"open":915,"high":915,"low":916,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-06-17",2.86,2.47,2.65,-0.18,-6.36,13671100,{"date":922,"open":923,"high":924,"low":917,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-06-16",2.71,2.91,2.83,0.21,8.02,14106400,{"date":930,"open":899,"high":931,"low":853,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-06-15",2.82,2.62,-0.39,-12.96,19173000,{"date":937,"open":938,"high":939,"low":938,"close":940,"change":98,"percent_change":941,"volume":942,"transactions":9,"vwap":940},"2026-06-12",2.34,3.14,3.01,21.37,42011700,{"date":944,"open":945,"high":946,"low":916,"close":827,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":827},"2026-06-11",2.96,3.025,-0.57,-18.69,17837800,{"date":951,"open":952,"high":953,"low":899,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-06-10",2.925,3.25,3.05,0.17,5.9,17780300,{"date":959,"open":960,"high":961,"low":962,"close":963,"change":103,"percent_change":964,"volume":965,"transactions":9,"vwap":963},"2026-06-09",2.42,3.215,2.35,2.88,9.09,20252600,{"date":967,"open":844,"high":850,"low":834,"close":968,"change":918,"percent_change":969,"volume":970,"transactions":9,"vwap":968},"2026-06-08",2.64,-6.38,12733500,{"date":972,"open":917,"high":945,"low":834,"close":931,"change":829,"percent_change":522,"volume":973,"transactions":9,"vwap":931},"2026-06-05",23052700,{"date":975,"open":976,"high":977,"low":978,"close":347,"change":219,"percent_change":979,"volume":980,"transactions":9,"vwap":347},"2026-06-04",2.76,2.87,2.31,-8.99,23010500,{"date":982,"open":983,"high":843,"low":852,"close":186,"change":984,"percent_change":260,"volume":985,"transactions":9,"vwap":186},"2026-06-03",2.495,0.33,23756700,{"date":987,"open":988,"high":852,"low":989,"close":938,"change":838,"percent_change":990,"volume":991,"transactions":9,"vwap":938},"2026-06-02",2.27,2.16,-1.68,15388800,{"date":993,"open":994,"high":995,"low":996,"close":852,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":852},"2026-06-01",2.13,2.4,2.04,0.54,29.35,25553600,{"date":1001,"open":473,"high":1002,"low":1003,"close":1004,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1004},"2026-05-29",2.07,1.83,1.84,0.11,6.36,27218500,{"date":1009,"open":1010,"high":1011,"low":1012,"close":1013,"change":148,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1013},"2026-05-28",1.765,1.87,1.68,1.73,2.37,19889600,{"date":1017,"open":1018,"high":1019,"low":22,"close":808,"change":918,"percent_change":1020,"volume":1021,"transactions":9,"vwap":808},"2026-05-27",1.71,2.02,-9.63,45799900,{"date":1023,"open":1024,"high":1019,"low":1025,"close":1011,"change":219,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1011},"2026-05-26",1.92,1.791,-11.37,40731800,{"date":1029,"open":1030,"high":1030,"low":1031,"close":1032,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1032},"2026-05-22",2.28,1.98,2.11,-0.41,-16.27,37390900,{"date":1037,"open":853,"high":1038,"low":962,"close":853,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":853},"2026-05-21",2.586,0.27,12,24262000,{"date":1043,"open":834,"high":1044,"low":1045,"close":681,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":681},"2026-05-20",2.635,2.2,-0.28,-11.07,36455100,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2026-05-19",2.565,2.95,2.44,2.53,0.149,6.26,30874500,{"date":1059,"open":1060,"high":907,"low":1002,"close":1061,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1061},"2026-05-18",2.32,2.381,-0.269,-10.15,30452000,{"date":1066,"open":1054,"high":1067,"low":563,"close":917,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":917},"2026-05-15",2.75,0.28,11.81,25961400,{"date":1072,"open":1073,"high":1074,"low":962,"close":1014,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1014},"2026-05-14",2.79,2.865,-0.37,-13.5,27016800,{"date":1079,"open":976,"high":818,"low":1080,"close":1081,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1081},"2026-05-13",2.6,2.74,-0.36,-11.61,29129200,{"date":1086,"open":858,"high":858,"low":1087,"close":1088,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1088},"2026-05-12",2.9,3.1,-0.02,-0.64,22543000,{"date":1093,"open":1094,"high":1095,"low":932,"close":1096,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1096},"2026-05-11",4.04,4.13,3.12,-0.93,-22.96,35153100,{"date":1101,"open":1102,"high":1103,"low":1104,"close":703,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":703},"2026-05-08",10.41,10.46,4.03,-8.79,-68.46,38019100,{"date":1109,"open":1110,"high":1111,"low":1110,"close":1112,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1112},"2026-05-07",11.21,13.01,12.84,1.61,14.34,1353400,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1120,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1120},"2026-05-06",12.97,13.16,11.23,-2.06,-15.5,973200,{"date":1125,"open":1126,"high":1127,"low":1128,"close":13,"change":41,"percent_change":812,"volume":1129,"transactions":9,"vwap":13},"2026-05-05",12.07,13.96,11.94,587900,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1135,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1135},"2026-05-04",13.4,14.12,12.25,12.81,-0.43,-3.25,836000,{"date":1140,"open":1141,"high":1142,"low":1141,"close":1143,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1143},"2026-05-01",11.86,13.37,13.24,1.04,8.52,1099800,{"date":1148,"open":1127,"high":1149,"low":1150,"close":1151,"change":412,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1151},"2026-04-30",14.06,11.83,12.2,-14.33,1449700,{"date":1155,"open":1156,"high":1157,"low":1156,"close":1158,"change":48,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1158},"2026-04-29",13.91,15.3,14.24,3.56,1022600,{"date":1162,"open":1163,"high":1164,"low":1165,"close":550,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":550},"2026-04-28",13.32,14.02,12.77,1.18,9.39,989600,{"date":1170,"open":1171,"high":205,"low":1172,"close":1173,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1173},"2026-04-27",13.58,12.54,12.57,-0.91,-6.75,1269600,{"date":1178,"open":1179,"high":1180,"low":1179,"close":1181,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1181},"2026-04-24",11.59,13.65,13.48,1.39,11.5,2934200,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1190,"change":1191,"percent_change":1128,"volume":1192,"transactions":9,"vwap":1190},"2026-04-23",10.9,12.83,10.8,12.09,1.29,1792000,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1189,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1189},"2026-04-22",10.69,11.42,10.02,-0.92,-7.85,1982900,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1206,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1206},"2026-04-21",10.88,11.96,10.47,11.72,0.607,5.46,2646500,{"date":1211,"open":1212,"high":1212,"low":1213,"close":1214,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1214},"2026-04-20",12.41,10.84,11.113,-1.357,-10.88,2896400,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1223,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1223},"2026-04-17",12.68,12.82,11.8,12.47,-0.58,-4.44,2067900,{"date":1228,"open":1229,"high":258,"low":1230,"close":1231,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1231},"2026-04-16",15.85,12.8,13.05,-4.41,-25.26,3960600,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1240,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1240},"2026-04-15",17.35,19.5,17.049999,17.46,-0.66,-3.64,691400,{"date":1245,"open":779,"high":1246,"low":1247,"close":1248,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1248},"2026-04-14",19.14,16.9,18.12,-0.95,-4.98,1034000,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1257,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1257},"2026-04-13",21.26,21.57,18.6,19.07,-1.715,-8.25,1242900,{"date":1262,"open":1263,"high":1264,"low":1238,"close":1265,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1265},"2026-04-10",20.91,21.99,20.785,-0.805,-3.73,1009900,{"date":1270,"open":1271,"high":1272,"low":1273,"close":1274,"change":503,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1274},"2026-04-09",20.36,21.78,20.030001,21.59,5.68,1263000,{"date":1278,"open":387,"high":722,"low":1279,"close":1280,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1280},"2026-04-08",17.437,20.43,-1.77,-7.97,1938300,{"date":1285,"open":1286,"high":1287,"low":1288,"close":1289,"change":92,"percent_change":962,"volume":1290,"transactions":9,"vwap":1289},"2026-04-07",21.69,23.68,21.167,22.2,1179700,{"date":1292,"open":1293,"high":1294,"low":1295,"close":1286,"change":1296,"percent_change":84,"volume":1297,"transactions":9,"vwap":1286},"2026-04-06",21.525,22.225,20.018,0.16,883300,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1303,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1303},"2026-04-02",25.6,25.62,20.49,21.53,-1.71,-7.36,3372600,{"date":1308,"open":1309,"high":1310,"low":1311,"close":1312,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1312},"2026-04-01",23.36,23.39,20.87,23.24,-1.015,-4.18,3239600,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1321,"change":1322,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1321},"2026-03-31",27.33,30.059999,23.86,24.255,-7.625,-23.92,1514800,{"date":1326,"open":1327,"high":1328,"low":1327,"close":1329,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1329},"2026-03-30",28.01,33.044998,31.88,3.45,12.14,844900,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1338,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1338},"2026-03-27",24.79,28.86,24.71,28.43,3.55,14.27,972200,{"date":1343,"open":1344,"high":1345,"low":769,"close":1346,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1346},"2026-03-26",21.82,25,24.88,4,19.16,2127100,{"date":1351,"open":1352,"high":1352,"low":1353,"close":1354,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1354},"2026-03-25",24.059999,19.175,20.88,-5.45,-20.7,3825500,{"date":1359,"open":1360,"high":1361,"low":1362,"close":1363,"change":1364,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1363},"2026-03-24",25.51,27.41,24.49,26.33,1.36,5.45,705800,{"date":1368,"open":1369,"high":1370,"low":1371,"close":1372,"change":1373,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1372},"2026-03-23",24.73,26.22,23.844,24.97,-0.47,-1.85,743200,{"date":1377,"open":1378,"high":679,"low":1379,"close":1380,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1380},"2026-03-20",22.36,21.28,25.44,2.8,12.37,2918888,{"date":1385,"open":1386,"high":1387,"low":761,"close":1388,"change":990,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1388},"2026-03-19",24.68,25.36,22.64,-6.91,3557575,{"date":1392,"open":1393,"high":1394,"low":1395,"close":1394,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1394},"2026-03-18",20.96,24.32,20.68,4.64,23.58,3126525,{"date":1400,"open":1401,"high":1402,"low":1403,"close":1404,"change":1405,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1404},"2026-03-17",24.72,24.84,19.616,19.68,-5.12,-20.65,5022263,{"date":1409,"open":1410,"high":1411,"low":1412,"close":1413,"change":1414,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1413},"2026-03-16",26.48,26.952,24.08,24.8,-2.32,-8.55,2504025,{"date":1418,"open":1410,"high":1419,"low":1420,"close":1421,"change":219,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1421},"2026-03-13",27.92,24.92,27.12,-0.88,3532075,{"date":1425,"open":1426,"high":1427,"low":1428,"close":1427,"change":827,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1427},"2026-03-12",24.96,27.36,24.48,9.97,2645200,{"date":1432,"open":1433,"high":1434,"low":1435,"close":1346,"change":1414,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1346},"2026-03-11",27.28,27.68,23.88,-8.53,2457125,{"date":1439,"open":1440,"high":1441,"low":647,"close":1442,"change":1443,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1442},"2026-03-10",26.24,27.44,27.2,1.76,6.92,3127900,{"date":1447,"open":1448,"high":1449,"low":1450,"close":1380,"change":1451,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1380},"2026-03-09",27.040001,28.24,25.040001,-1.04,-3.93,1851563,{"date":1455,"open":1456,"high":1456,"low":1457,"close":1410,"change":648,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1410},"2026-03-06",28,22.76,-0.75,3376250,{"date":1461,"open":1462,"high":1463,"low":1450,"close":1464,"change":1465,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1464},"2026-03-05",25.92,28.56,26.68,1.32,5.21,2204563,{"date":1469,"open":1470,"high":1442,"low":1471,"close":1387,"change":1472,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1387},"2026-03-04",26.16,23.696,-1.36,-5.09,2066263,{"date":1476,"open":1434,"high":1477,"low":1478,"close":1479,"change":1480,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1479},"2026-03-03",29.6,24.408,26.72,0.64,2.45,3807750,{"date":1484,"open":1485,"high":1486,"low":1487,"close":1488,"change":990,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1488},"2026-03-02",29.44,29.8,25.28,26.08,-6.05,1782275,{"date":1492,"open":1493,"high":1494,"low":1427,"close":1495,"change":827,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1495},"2026-02-27",28.96,31.28,27.76,9.81,1957363,{"date":1499,"open":1441,"high":1449,"low":1487,"close":1487,"change":1500,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1487},"2026-02-26",-2,-7.33,1893388,{"date":1504,"open":1505,"high":1506,"low":679,"close":1433,"change":219,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1433},"2026-02-25",26.6,28.28,-0.87,1472263,{"date":1510,"open":1456,"high":1511,"low":1441,"close":1512,"change":1513,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1512},"2026-02-24",30,27.52,0.08,0.29,1566700,{"date":1517,"open":1518,"high":1519,"low":1520,"close":1441,"change":1480,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1441},"2026-02-23",28.4,28.64,26.56,2.39,1874738,{"date":1524,"open":1412,"high":1525,"low":1526,"close":680,"change":882,"percent_change":1527,"volume":1528,"transactions":9,"vwap":680},"2026-02-20",27.784,22.4,14.53,2400988,{"date":1530,"open":1531,"high":1532,"low":1533,"close":690,"change":1534,"percent_change":1535,"volume":1536,"transactions":9,"vwap":690},"2026-02-19",25.88,26.32,23.08,-1.48,-5.95,2779838,{"date":1538,"open":1539,"high":1540,"low":1435,"close":1346,"change":1541,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1346},"2026-02-18",27.84,28.48,-3.68,-12.89,2782038,{"date":1545,"open":1546,"high":1547,"low":1434,"close":1463,"change":1548,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1463},"2026-02-17",32.080002,33.080002,-2.304,-7.47,1675988,{"date":1552,"open":1553,"high":1554,"low":1555,"close":1556,"change":1557,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1556},"2026-02-13",31.52,32.8,28.84,30.864,-1.536,-4.74,1553763,{"date":1561,"open":1562,"high":1563,"low":1564,"close":1565,"change":1566,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1565},"2026-02-12",31.24,34.16,30.4,32.4,3.04,10.35,1777563,{"date":1570,"open":1479,"high":1571,"low":1572,"close":1573,"change":1443,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1573},"2026-02-11",31.36,26.64,29.36,6.38,1707963,{"date":1577,"open":1578,"high":1539,"low":1487,"close":750,"change":1579,"percent_change":1580,"volume":1581,"transactions":9,"vwap":750},"2026-02-10",25.84,2.56,10.22,952025,{"date":1583,"open":1495,"high":1493,"low":1394,"close":1450,"change":1584,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1450},"2026-02-09",-2.64,-9.54,1225775,{"date":1588,"open":669,"high":1589,"low":1427,"close":1434,"change":1590,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1434},"2026-02-06",33.12,-6.4,-18.78,1827250,{"date":1594,"open":1494,"high":1595,"low":1596,"close":1597,"change":1598,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1597},"2026-02-05",34.8,28.8,34.080002,5.44,18.99,2653650,{"date":1602,"open":1603,"high":1571,"low":1603,"close":1519,"change":1604,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1519},"2026-02-04",24,4.8,20.13,2046088,{"date":1608,"open":1609,"high":1449,"low":1610,"close":1610,"change":1611,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1610},"2026-02-03",26.040001,23.84,-5.76,-19.46,2437525,{"date":1615,"open":1616,"high":1617,"low":1380,"close":1477,"change":1618,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1477},"2026-02-02",26.4,29.76,3.76,14.55,2336400,{"date":1622,"open":1312,"high":1623,"low":1624,"close":1578,"change":945,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1578},"2026-01-30",26.92,20.92,12.94,3279788,{"date":1628,"open":1629,"high":1630,"low":1631,"close":1632,"change":1633,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1632},"2026-01-29",21.8,24.152,21.296,22.88,1.44,6.72,1731000,{"date":1637,"open":761,"high":1638,"low":1624,"close":1639,"change":1422,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1639},"2026-01-28",22.72,21.44,-3.94,1213100,{"date":1643,"open":752,"high":1644,"low":1645,"close":1645,"change":1646,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1645},"2026-01-27",25.68,22.32,-4.32,-16.22,2530875,{"date":1650,"open":1651,"high":1623,"low":1309,"close":1572,"change":1652,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1572},"2026-01-26",23.56,4.24,18.93,1922825,{"date":1656,"open":1526,"high":1657,"low":778,"close":1526,"change":1658,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1526},"2026-01-23",23.904,-0.56,-2.44,3207363,{"date":1662,"open":1663,"high":1616,"low":1664,"close":1665,"change":814,"percent_change":814,"volume":1666,"transactions":9,"vwap":1665},"2026-01-22",23.92,22.24,22.96,2394650,{"date":1668,"open":1669,"high":1300,"low":322,"close":1665,"change":1670,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1665},"2026-01-21",21.92,0.56,2.5,2992463,{"date":1674,"open":1675,"high":1638,"low":1676,"close":1526,"change":963,"percent_change":581,"volume":1677,"transactions":9,"vwap":1526},"2026-01-20",20.6,18.728,4030400,{"date":1679,"open":322,"high":1680,"low":1681,"close":1682,"change":401,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1682},"2026-01-16",21.432,18.08,19.52,-12.54,4604838,{"date":1686,"open":1632,"high":1687,"low":1688,"close":1645,"change":1689,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1645},"2026-01-15",24.24,21.52,0.4,1.82,1884313,{"date":1693,"open":1426,"high":679,"low":1694,"close":1669,"change":1695,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1669},"2026-01-14",21.6,-2.96,-11.9,3457363,{"date":1699,"open":1700,"high":1487,"low":1701,"close":1346,"change":1702,"percent_change":893,"volume":1703,"transactions":9,"vwap":1346},"2026-01-13",23.44,23.12,0.8,2083400,{"date":1705,"open":1488,"high":680,"low":1706,"close":1412,"change":1707,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1412},"2026-01-12",23.624,-1.84,-7.1,1825738,{"date":1711,"open":1532,"high":1512,"low":1287,"close":1462,"change":1712,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1462},"2026-01-09",-1.2,-4.42,2321650,{"date":1716,"open":1717,"high":1434,"low":1632,"close":1421,"change":1670,"percent_change":1032,"volume":1718,"transactions":9,"vwap":1421},"2026-01-08",25.76,2207538,{"date":1720,"open":1410,"high":1721,"low":1380,"close":1520,"change":1722,"percent_change":670,"volume":1723,"transactions":9,"vwap":1520},"2026-01-07",27.808,1.12,1379475,{"date":1725,"open":1726,"high":1727,"low":1728,"close":1380,"change":1729,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1380},"2026-01-06",32.16,35.040001,25.24,-6.48,-20.3,2135225,{"date":1733,"open":1595,"high":1734,"low":1735,"close":1736,"change":1500,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1736},"2026-01-05",37.8,31.784,31.92,-5.9,1057825,{"date":1740,"open":1741,"high":1742,"low":1743,"close":1744,"change":1745,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1744},"2026-01-02",39.96,44.4,33.68,33.92,-7.2,-17.51,1496838,{"date":1749,"open":1750,"high":1751,"low":1752,"close":1753,"change":1702,"percent_change":1031,"volume":1754,"transactions":9,"vwap":1753},"2025-12-31",39.040001,41.84,37.28,41.12,715900,{"date":1756,"open":1752,"high":1757,"low":1758,"close":1759,"change":1760,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1759},"2025-12-30",40.4,35.56,40.32,-0.48,-1.18,1252825,{"date":1764,"open":1765,"high":1765,"low":1766,"close":1767,"change":1670,"percent_change":1182,"volume":1768,"transactions":9,"vwap":1767},"2025-12-29",41.6,37.784,40.8,1131250,{"date":1770,"open":1771,"high":1772,"low":1773,"close":1774,"change":1775,"percent_change":606,"volume":1776,"transactions":9,"vwap":1774},"2025-12-26",34.96,40.36,34.696,40.24,5.92,1248850,{"date":1778,"open":1779,"high":1780,"low":1726,"close":1781,"change":1782,"percent_change":753,"volume":1783,"transactions":9,"vwap":1781},"2025-12-24",33.6,36.44,34.32,-0.12,856188,{"date":1785,"open":1786,"high":1787,"low":1788,"close":1789,"change":1790,"percent_change":138,"volume":1791,"transactions":9,"vwap":1789},"2025-12-23",37.36,37.84,32.72,34.44,0.36,2194013,{"date":1793,"open":1794,"high":1794,"low":1795,"close":1597,"change":1796,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1597},"2025-12-22",39.92,33.040001,-8.64,-20.22,1216813,{"date":1800,"open":1801,"high":1802,"low":1803,"close":1803,"change":1804,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1803},"2025-12-19",63.52,63.76,42.72,-23.52,-35.51,753063,{"date":1808,"open":1809,"high":1810,"low":1811,"close":1812,"change":1813,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1812},"2025-12-18",78,78.16,65.040001,66.24,-18.48,-21.81,256088,{"date":1817,"open":1818,"high":1819,"low":1820,"close":1821,"change":1822,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1821},"2025-12-17",77.6,86.96,77.040001,84.72,4.336,5.39,118450,{"date":1826,"open":1821,"high":1827,"low":1828,"close":1829,"change":1830,"percent_change":1782,"volume":1831,"transactions":9,"vwap":1829},"2025-12-16",88.56,76.72,80.384,-0.096,176588,{"date":1833,"open":1834,"high":1835,"low":1836,"close":1837,"change":1838,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1837},"2025-12-15",63.92,81.2,60.68,80.48,13.288,19.78,145425,{"date":1842,"open":1843,"high":1844,"low":1845,"close":1846,"change":1847,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1846},"2025-12-12",65.36,70.4,60,67.192,3.832,6.05,187288,{"date":1851,"open":1852,"high":1852,"low":1853,"close":1854,"change":1855,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1854},"2025-12-11",81.28,61.904,63.36,-16.464,-20.63,107463,{"date":1859,"open":1860,"high":1861,"low":1862,"close":1863,"change":1864,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1863},"2025-12-10",94.4,98.496,75.44,79.824,-14.736,-15.58,35550,{"date":1868,"open":1869,"high":1870,"low":1871,"close":1872,"change":1873,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1872},"2025-12-09",103.36,106,93.6,94.56,-7.64,-7.48,15363,{"date":1877,"open":1878,"high":1879,"low":1880,"close":1881,"change":1882,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1881},"2025-12-08",108.4,112.32,98.96,102.2,-10.656,-9.44,9513,{"date":1886,"open":1887,"high":1888,"low":1889,"close":1890,"change":1891,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1890},"2025-12-05",116.080002,118.32,111.12,112.856,0.936,0.84,3925,{"date":1895,"open":1896,"high":1896,"low":1897,"close":1898,"change":1899,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1898},"2025-12-04",136.32001,110.24,111.92,-29.472,-20.84,6138,{"date":1903,"open":1904,"high":1904,"low":1905,"close":1905,"change":1906,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1905},"2025-12-03",162.96001,141.392,-21.92,-13.42,1950,{"date":1910,"open":1911,"high":1911,"low":1912,"close":1913,"change":1914,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1913},"2025-12-02",169.67999,154.96001,163.312,-13.112,-7.43,1713,{"date":1918,"open":1919,"high":1920,"low":1921,"close":1922,"change":1923,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1922},"2025-12-01",171.632,178.16,169.84,176.424,13.536,8.31,1263,{"date":1927,"open":1928,"high":1929,"low":1930,"close":1931,"change":1932,"percent_change":714,"volume":1933,"transactions":9,"vwap":1931},"2025-11-28",159.12,164.496,159.039993,162.888,-1.76,538,{"date":1935,"open":1936,"high":1937,"low":1938,"close":1939,"change":1940,"percent_change":818,"volume":1941,"transactions":9,"vwap":1939},"2025-11-26",156.96001,168,153.60001,164.64799,5,2738,{"date":1943,"open":1944,"high":1945,"low":1946,"close":1947,"change":1948,"percent_change":753,"volume":1949,"transactions":9,"vwap":1947},"2025-11-25",165.56,173.28,158.464,159.64799,-0.568,2000,{"date":1951,"open":1952,"high":1953,"low":1954,"close":1954,"change":1955,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1954},"2025-11-24",176.72,188.384,160.216,-19.024,-10.61,4750,{"date":1959,"open":1960,"high":21,"low":1961,"close":1962,"change":1963,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1962},"2025-11-21",184.56,174.16,179.24001,-8.184,-4.37,7263,{"date":1967,"open":1968,"high":1969,"low":1970,"close":1969,"change":1971,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1969},"2025-11-20",142.24001,187.424,142.16,30.376,19.34,4463,{"date":1975,"open":1976,"high":1977,"low":1978,"close":1979,"change":1980,"percent_change":637,"volume":1981,"transactions":9,"vwap":1979},"2025-11-19",157.192,165.36,153.52,157.048004,-6.888,1400,{"date":176,"open":1983,"high":1984,"low":1985,"close":1985,"change":1986,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1985},170.56,174.39999,163.936,-6.624,-3.88,500]