[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TXXS":3,"homepage-market-summary":30,"stock-historical-TXXS":175},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TXXS","2026-10-08",{"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},"21Shares 2x Long Sui ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.5363,0.66,"Monthly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},36.7799,41.26,41.55,34.39,42.7473,-5.9674,-13.96,20417.752837,307,17.7481,6279.457395504717,6.6,212,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,42,49,56,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":41},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9","2026-10-07",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":39,"sparkline":48,"date":41},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":39,"sparkline":55,"date":41},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":38,"is_up":39,"sparkline":61,"date":41},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"date":41},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":11,"sparkline":75,"date":41},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",-1.79,197.78,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.89,54.23,{"name":110,"etf":111,"change":112,"price":113,"is_up":39},"Healthcare","XLV",-0.39,168.16,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",2.97,65.24,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.33,168.4,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.59,49.27,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",-0.19,41.07,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.73,112.07,[155,160,165,170],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":161,"name":162,"price":163,"change":164,"is_up":39},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":166,"name":167,"price":168,"change":169,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":171,"name":172,"price":173,"change":174,"is_up":39},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":29,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":183},1,1000,{"period_high":25,"period_low":26,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":17,"start_date":182,"end_date":5},6279,1331244.967847,-85.03,"2025-12-04",[184,187,196,207,218,229,240,251,260,271,282,291,301,311,322,333,343,353,364,374,385,396,406,417,428,438,448,459,470,480,491,502,512,523,533,544,553,562,573,583,590,600,610,621,632,642,652,662,672,683,693,704,714,725,734,744,752,761,771,780,789,800,810,820,828,835,843,852,861,870,877,885,893,901,907,915,922,929,937,946,954,962,969,975,983,990,997,1004,1012,1020,1029,1038,1047,1056,1064,1073,1082,1090,1098,1107,1115,1123,1132,1141,1149,1158,1167,1175,1183,1189,1197,1206,1214,1221,1228,1236,1243,1251,1259,1267,1276,1282,1291,1298,1304,1311,1317,1326,1332,1340,1346,1353,1359,1366,1371,1380,1387,1395,1402,1410,1417,1425,1433,1440,1448,1455,1463,1470,1479,1487,1493,1501,1509,1516,1523,1530,1536,1542,1550,1558,1565,1573,1579,1587,1596,1603,1610,1619,1625,1633,1641,1649,1657,1665,1673,1681,1689,1697,1705,1714,1723,1731,1739,1747,1755,1763,1772,1779,1788,1795,1803,1810,1819,1827,1834,1841,1847,1855,1862,1870,1878,1887,1893,1902,1911,1918,1926,1935,1944,1953,1961,1969],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":185,"vwap":186},325,37.5859,{"date":41,"open":188,"high":189,"low":190,"close":21,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},42.75,43.8647,42.01,-5.9236,-12.17,4759.807675,158,42.9909,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-06",49.81,49.85,48.355,48.6709,-0.9942,-2,10252.17202,163,49.2877,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-10-05",51.36,51.48,48.14,49.6651,5.5064,12.47,6685.225963,178,49.807,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-10-02",51.9,52.53,43.2,44.1587,-5.5075,-11.09,11440.043632,211,49.3778,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-10-01",47.54,50.14,45.29,49.6662,3.2415,6.98,8757.642369,183,47.6974,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-30",50.545,51.08,46.28,46.4247,-0.0512,-0.11,11463.617902,185,48.4752,{"date":252,"open":253,"high":254,"low":233,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":216,"vwap":259},"2026-09-29",48.03,48.65,46.4759,0.0673,0.15,9485.56805,47.3914,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-28",50.66,51.85,46.32,46.4086,0.0298,0.06,23052.850571,389,48.8601,{"date":272,"open":273,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-25",44.737,48.6727,42.42,46.3788,8.6634,22.97,35480.374284,573,44.8309,{"date":283,"open":284,"high":285,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-24",34.68,37.7154,4.1767,12.45,26076.82675,266,36.6555,{"date":292,"open":293,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-23",37.12,32.135,33.5387,-2.9935,-8.19,19847.577541,309,34.1568,{"date":302,"open":303,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-22",37.45,35.98,36.5322,-1.9745,-5.13,6903.902349,190,36.7215,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-21",39.57,40,36.7,38.5067,13.4527,53.69,21703.78348,543,38.2137,{"date":323,"open":324,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-18",24.49,25.45,24.47,25.054,4.3897,21.24,28403.715745,396,24.6762,{"date":334,"open":335,"high":335,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-17",20.8098,20.55,20.6643,1.3764,7.14,9068.636644,145,20.7281,{"date":344,"open":345,"high":346,"low":347,"close":346,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-16",18.25,19.2879,18.14,0.7583,4.09,18385.661061,136,18.5991,{"date":354,"open":355,"high":356,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-15",18.96,19.4,17.95,18.5296,-2.6049,-12.33,5705.3172,151,18.6927,{"date":365,"open":366,"high":367,"low":366,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-14",20.49,21.4884,21.1345,0.4256,2.06,11910.117643,134,21.1078,{"date":375,"open":376,"high":377,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-11",20.95,22.8792,20.4,20.7089,-0.7239,-3.38,8402.664943,164,21.4768,{"date":386,"open":387,"high":388,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-10",22,22.03,21.26,21.4328,-2.8651,-11.79,5634.0427,184,21.7358,{"date":397,"open":398,"high":399,"low":400,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-09",26,26.15,24.2979,-1.7139,-6.59,5335.898602,171,25.4998,{"date":407,"open":408,"high":409,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-09-08",25.45392,27.5,25.28,26.0118,3.0899,13.48,7550.824819,194,26.5419,{"date":418,"open":419,"high":420,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-09-04",22.58,23.04,22.2,22.9219,-1.8776,-7.57,3071.219672,88,22.8312,{"date":429,"open":430,"high":431,"low":430,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-09-03",23.35,24.84,24.7995,3.5567,16.74,6798.595629,115,24.1684,{"date":439,"open":440,"high":441,"low":440,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-09-02",20.76,21.4,21.2428,0.1898,0.9,3085.0667,83,21.0173,{"date":449,"open":450,"high":451,"low":452,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-09-01",21.38,21.65,20.45,21.053,-0.0507,-0.24,3940.0697,71,21.1575,{"date":460,"open":461,"high":462,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-31",20.892,21.11,20.48,21.1037,-0.6694,-3.07,5286.986036,131,21.0454,{"date":471,"open":472,"high":473,"low":389,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-28",23.01,23.75,21.7731,-2.6438,-10.83,14886.738034,187,22.516,{"date":481,"open":482,"high":483,"low":484,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-27",23.991,25.1,23.36,24.4169,2.232,10.06,8618.001262,144,24.5359,{"date":492,"open":493,"high":494,"low":495,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-26",22.73,22.96,21.855,22.1849,-2.3321,-9.51,9853.350942,182,22.3012,{"date":503,"open":504,"high":505,"low":506,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-25",25.637,25.7499,24.517,-1.8455,-7,7104.5927,113,25.0764,{"date":513,"open":514,"high":515,"low":516,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-24",28.07,28.5499,26.2901,26.3625,0.2203,0.84,13109.650269,186,27.678,{"date":524,"open":525,"high":409,"low":526,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-21",25.8,25.595,26.1422,4.4063,20.27,9533.809497,249,26.517,{"date":534,"open":535,"high":536,"low":537,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-20",21.84,23.17,21.69,21.7359,1.5593,7.73,9586.475083,239,22.3901,{"date":545,"open":546,"high":547,"low":548,"close":547,"change":549,"percent_change":550,"volume":551,"transactions":341,"vwap":552},"2026-08-19",18.05,20.1766,17.9998,2.2766,12.72,8633.012355,19.7424,{"date":554,"open":555,"high":555,"low":26,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-18",18.01,17.9,-1.1634,-6.1,1884.0692,93,17.9297,{"date":563,"open":564,"high":565,"low":566,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-17",19.0899,19.175,19.06,19.0634,-0.1816,-0.94,1116.1512,75,19.133,{"date":574,"open":575,"high":576,"low":577,"close":576,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-14",19.1681,19.245,19.15,-0.445,-2.26,1240.0692,73,19.1357,{"date":584,"open":585,"high":585,"low":585,"close":585,"change":586,"percent_change":176,"volume":587,"transactions":588,"vwap":589},"2026-08-13",19.69,0.195,174.776039,49,19.7918,{"date":591,"open":592,"high":592,"low":593,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-12",19.7457,19.3,19.495,0.02,0.1,3710.726545,69,19.4741,{"date":601,"open":602,"high":602,"low":603,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-08-11",19.565,19.11,19.475,-0.6,-2.99,1962.709446,74,19.3596,{"date":611,"open":612,"high":613,"low":614,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-08-10",20.14,20.21,19.7619,20.075,1.0551,5.55,3456.753219,86,20.0032,{"date":622,"open":623,"high":624,"low":625,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-08-07",19.055,19.269,18.69,19.0199,0.0063,0.03,8876.154353,92,18.8884,{"date":633,"open":634,"high":635,"low":634,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-08-06",18.92,19.1999,19.0136,-1.1045,-5.49,2286.6979,85,19.109,{"date":643,"open":644,"high":645,"low":646,"close":645,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-08-05",19.94,20.1181,19.88,-0.3775,-1.84,1000.2279,60,20.0064,{"date":653,"open":654,"high":655,"low":654,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-08-04",20.06,20.53,20.4956,0.2906,1.44,1087.1859,45,20.3383,{"date":663,"open":664,"high":665,"low":664,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-08-03",19.79,20.5399,20.205,0.7307,3.75,24986.2859,165,20.326,{"date":673,"open":674,"high":675,"low":676,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-31",19.77,19.805,19.2501,19.4743,-1.2003,-5.81,12429.410931,127,19.561,{"date":684,"open":685,"high":686,"low":685,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-30",20.345,20.92,20.6746,0.9559,4.85,25879.3469,122,20.6241,{"date":694,"open":695,"high":696,"low":697,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-29",20.0319,20.38,19.59,19.7187,-0.6014,-2.96,7223.689658,100,19.9048,{"date":705,"open":706,"high":707,"low":708,"close":707,"change":709,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-28",19.55,20.3201,19.5,-0.6796,-3.24,27079.8389,225,19.8951,{"date":715,"open":716,"high":717,"low":718,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":723,"vwap":724},"2026-07-27",21.98,22.14,20.82,20.9997,-0.4528,-2.11,36144.297779,259,21.0729,{"date":726,"open":727,"high":727,"low":728,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":446,"vwap":733},"2026-07-24",22.235,21.2101,21.4525,-2.1238,-9.01,2013.8942,21.7513,{"date":735,"open":736,"high":736,"low":737,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":742,"vwap":743},"2026-07-23",24.44,23.44,23.5763,-1.6565,-6.56,5604.7992,90,23.6315,{"date":745,"open":746,"high":398,"low":747,"close":748,"change":749,"percent_change":73,"volume":750,"transactions":660,"vwap":751},"2026-07-22",25.01,24.89,25.2328,0.0186,2045.5722,25.4314,{"date":753,"open":754,"high":755,"low":756,"close":757,"change":758,"percent_change":605,"volume":759,"transactions":681,"vwap":760},"2026-07-21",25.492,25.6599,25.05,25.2142,-0.1514,12320.5,25.4115,{"date":762,"open":763,"high":764,"low":763,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":769,"vwap":770},"2026-07-20",24.81,25.4,25.3656,1.8116,7.69,2070.568527,59,25.226,{"date":772,"open":773,"high":774,"low":773,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":778,"vwap":779},"2026-07-17",22.8,23.554,-0.671,-2.77,456.891691,39,22.8895,{"date":781,"open":782,"high":783,"low":782,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":787,"vwap":788},"2026-07-16",23.98,24.225,0.0708,0.29,627.5,43,24.1386,{"date":790,"open":791,"high":792,"low":793,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":798,"vwap":799},"2026-07-15",24.8,24.85,24.06,24.1542,-0.8886,-3.55,9578.877,154,24.7037,{"date":801,"open":802,"high":410,"low":803,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":808,"vwap":809},"2026-07-14",25.17,24.62,25.0428,2.6427,11.8,2978.8814,82,25.0513,{"date":811,"open":812,"high":812,"low":813,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":818,"vwap":819},"2026-07-13",23.1,22.051,22.4001,-1.1009,-4.68,1587.5,46,22.4501,{"date":821,"open":822,"high":823,"low":822,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-07-10",23.43,23.54,23.501,1.171,5.24,1100,{"date":829,"open":830,"high":831,"low":830,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-07-09",22.29,22.33,0.473,2.16,500,{"date":836,"open":837,"high":838,"low":839,"close":838,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":838},"2026-07-08",21.55,21.857,20.98,-1.782,-7.54,9400,{"date":844,"open":845,"high":846,"low":847,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-07-07",23.73,24.17,23.14,23.639,-0.779,-3.19,3200,{"date":853,"open":854,"high":855,"low":856,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-07-06",22.93,24.5,22.7,24.418,0.818,3.47,12500,{"date":862,"open":863,"high":864,"low":865,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-07-02",23.9,24.6,23.5,23.6,1.5,6.79,8760,{"date":871,"open":872,"high":865,"low":872,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-07-01",21.3,22.1,1.05,4.99,25300,{"date":878,"open":378,"high":879,"low":880,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-06-30",21.17,20,21.049999,-0.65,-3,33250,{"date":886,"open":887,"high":888,"low":452,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-06-29",21.2,21.8,21.7,0.52,2.46,10890,{"date":894,"open":895,"high":896,"low":895,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-06-26",19.6,21.39,21.18,1.59,8.12,3100,{"date":902,"open":881,"high":881,"low":903,"close":697,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":697},"2026-06-25",18.3,-0.29,-1.46,15280,{"date":908,"open":909,"high":910,"low":911,"close":646,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":646},"2026-06-24",20.6,20.7,18.7,-1.82,-8.39,4980,{"date":916,"open":889,"high":917,"low":918,"close":889,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":889},"2026-06-23",22.5,21.32,-1.31,-5.69,10990,{"date":923,"open":924,"high":855,"low":925,"close":472,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":472},"2026-06-22",24.1,22.6,0.11,0.48,12220,{"date":930,"open":931,"high":931,"low":932,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-06-18",25,22.15,22.9,-3.9,-14.55,10730,{"date":938,"open":939,"high":940,"low":941,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-06-17",27.9,29.2,26.3,26.8,-1.15,-4.11,6520,{"date":947,"open":948,"high":948,"low":949,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-06-16",28.2,26.5,27.95,-1.25,-4.28,7940,{"date":955,"open":956,"high":957,"low":958,"close":940,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":940},"2026-06-15",30.5,30.9,28.7,4.02,15.97,11000,{"date":963,"open":964,"high":942,"low":931,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-06-12",25.3,25.18,-1.02,-3.89,9110,{"date":970,"open":791,"high":949,"low":791,"close":971,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":971},"2026-06-11",26.2,1.9,7.82,6270,{"date":976,"open":977,"high":398,"low":978,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-06-10",25.6,24.2,24.3,-1.37,-5.34,2040,{"date":984,"open":985,"high":525,"low":924,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-06-09",25.5,25.67,-0.43,-1.65,4420,{"date":991,"open":941,"high":942,"low":992,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-06-08",25.9,26.1,4.3,19.72,8940,{"date":998,"open":999,"high":999,"low":1000,"close":888,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":888},"2026-06-05",24.4,20.2,-6.37,-22.61,29090,{"date":1005,"open":958,"high":1006,"low":1007,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-06-04",30.2,27.7,28.17,-2.68,-8.69,15370,{"date":1013,"open":1014,"high":1014,"low":1015,"close":1016,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-06-03",32.6,30.7,30.85,-0.92,-2.9,4770,{"date":1021,"open":1022,"high":1023,"low":1024,"close":1025,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1025},"2026-06-02",34,34.3,28.1,31.77,-4.38,-12.12,34170,{"date":1030,"open":1031,"high":1032,"low":1033,"close":1034,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2026-06-01",35.6,36.6,34.2,36.15,-2.05,-5.37,18850,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-05-29",38.6,41.53,37.2,38.2,-3.2,-7.73,10330,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1052,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1052},"2026-05-28",40.099998,42.4,38.5,41.4,-4.16,-9.13,25780,{"date":1057,"open":1058,"high":1059,"low":660,"close":1060,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1060},"2026-05-27",46.4,48.3,45.56,-2.56,-5.32,9840,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1069,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1069},"2026-05-26",51.3,53.2,47.55,48.12,-5.47,-10.21,8570,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1078,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1078},"2026-05-22",60.7,61.2,53.099998,53.59,-9.67,-15.29,9050,{"date":1083,"open":1084,"high":1085,"low":1084,"close":1086,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1086},"2026-05-21",57.099998,65.69,63.26,7.01,12.46,9710,{"date":1091,"open":1078,"high":1092,"low":1093,"close":1094,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1094},"2026-05-20",56.8,52.049999,56.25,2.05,3.78,5320,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1103,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1103},"2026-05-19",56.6,56.9,53.41,54.2,0.4,0.74,5020,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1110,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1110},"2026-05-18",53.3,53.8,50.6,-4.7,-8.03,11350,{"date":1116,"open":1117,"high":1118,"low":1084,"close":1119,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1119},"2026-05-15",62.2,63,58.5,-13.76,-19.04,11710,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1128,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1128},"2026-05-14",72.8,74.95,71.010002,72.26,-0.36,-0.5,5340,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1137,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1137},"2026-05-13",73.8,75.9,69.2,72.62,-5.4,-6.92,4990,{"date":1142,"open":1143,"high":1143,"low":1144,"close":1145,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1145},"2026-05-12",80.7,71.6,78.019997,-7.53,-8.8,6030,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1154,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1154},"2026-05-11",81.6,87,79.7,85.55,30.34,54.95,17380,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1163,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1163},"2026-05-08",50.5,56.7,50.45,55.21,5.35,10.73,5300,{"date":1168,"open":1169,"high":1169,"low":1170,"close":1171,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1171},"2026-05-07",51.75,48.9,49.86,-2.08,-4,780,{"date":1176,"open":1177,"high":1077,"low":1178,"close":1179,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1179},"2026-05-06",52.4,50.3,51.94,3.04,6.22,760,{"date":1184,"open":1178,"high":1162,"low":1185,"close":1170,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1170},"2026-05-05",48.35,2.7,5.84,1070,{"date":1190,"open":818,"high":1191,"low":1192,"close":1193,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1193},"2026-05-04",46.7,44.95,46.2,1.08,2.39,1800,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1202,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1202},"2026-05-01",44.7,45.4,44.6,45.12,1.62,3.72,1820,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1209,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1209},"2026-04-30",43.35,43.5,42.9,1.1,2.59,180,{"date":1215,"open":1216,"high":1201,"low":1217,"close":1050,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1050},"2026-04-29",43.81,41.2,-2.72,-6.03,3210,{"date":1222,"open":1223,"high":1200,"low":1224,"close":1202,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1202},"2026-04-28",44.3,44.099998,0.53,1.19,850,{"date":1229,"open":1230,"high":1231,"low":1223,"close":1232,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1232},"2026-04-27",45.6,46.6,44.59,-2.51,-5.33,1830,{"date":1237,"open":1238,"high":1239,"low":818,"close":1240,"change":1241,"percent_change":444,"volume":1242,"transactions":9,"vwap":1240},"2026-04-24",47.5,47.9,47.099998,0.42,1300,{"date":1244,"open":1245,"high":1246,"low":818,"close":1247,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1247},"2026-04-23",47.2,48.59,46.68,-2.47,-5.03,1510,{"date":1252,"open":1160,"high":1253,"low":1254,"close":1255,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1255},"2026-04-22",50.9,48.8,49.15,2.81,6.06,1710,{"date":1260,"open":1239,"high":1261,"low":1262,"close":1263,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1263},"2026-04-21",48.99,45.8,46.34,-2.02,-4.18,1330,{"date":1268,"open":1269,"high":1270,"low":1271,"close":1272,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1272},"2026-04-20",47.7,49.099998,47,48.36,-7.31,-13.13,2960,{"date":1277,"open":1092,"high":769,"low":1278,"close":1279,"change":1280,"percent_change":972,"volume":1281,"transactions":9,"vwap":1279},"2026-04-17",55.55,55.67,1.04,3590,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1287,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1287},"2026-04-16",53.6,54.8,49.5,54.63,3.63,7.12,2160,{"date":1292,"open":1293,"high":1294,"low":1293,"close":1295,"change":88,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1295},"2026-04-15",48.5,51.6,51,7.96,2860,{"date":1299,"open":1270,"high":1160,"low":1271,"close":1300,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1300},"2026-04-14",47.24,-0.59,-1.23,3130,{"date":1305,"open":1199,"high":1306,"low":1307,"close":1306,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1306},"2026-04-13",47.83,44.5,-2.2,-4.4,3190,{"date":1312,"open":1269,"high":1178,"low":1240,"close":1313,"change":1314,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1313},"2026-04-10",50.029999,1.88,3.9,1950,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1322,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1322},"2026-04-09",44.9,48.6,44.55,48.15,2,4.33,1590,{"date":1327,"open":1320,"high":1170,"low":1262,"close":1328,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1328},"2026-04-08",46.15,2.79,6.43,2360,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1335,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1335},"2026-04-07",41.5,43.36,41.3,-0.38,-0.87,320,{"date":1341,"open":1319,"high":1319,"low":1209,"close":1342,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1342},"2026-04-06",43.74,3.24,8,380,{"date":1347,"open":1348,"high":1217,"low":778,"close":1349,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1349},"2026-04-02",39.8,40.5,-3.87,-8.72,1190,{"date":1354,"open":1209,"high":818,"low":1209,"close":1355,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1355},"2026-04-01",44.37,1.86,4.38,1740,{"date":1360,"open":1361,"high":1362,"low":1217,"close":1363,"change":658,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1363},"2026-03-31",42,43.6,42.51,3.51,1720,{"date":1367,"open":1368,"high":1224,"low":148,"close":148,"change":1369,"percent_change":466,"volume":1370,"transactions":9,"vwap":148},"2026-03-30",43.7,-1.3,410,{"date":1372,"open":1373,"high":1374,"low":1375,"close":1376,"change":1377,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1376},"2026-03-27",44.2,46.5,41.9,42.37,-4.46,-9.52,5270,{"date":1381,"open":1293,"high":1382,"low":1058,"close":1383,"change":1384,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1383},"2026-03-26",49.18,46.83,-5.68,-10.82,2190,{"date":1388,"open":1389,"high":1390,"low":1295,"close":1391,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1391},"2026-03-25",53.049999,53.7,52.51,3.48,7.1,560,{"date":1396,"open":1111,"high":1397,"low":1398,"close":1398,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1398},"2026-03-24",50.7,49.029999,-2.55,-4.94,4200,{"date":1403,"open":1404,"high":1405,"low":1406,"close":1407,"change":1408,"percent_change":112,"volume":1409,"transactions":9,"vwap":1407},"2026-03-23",50.8,52.5,50.2,51.58,-0.2,2520,{"date":1411,"open":1412,"high":1413,"low":1414,"close":1415,"change":1416,"percent_change":117,"volume":177,"transactions":9,"vwap":1415},"2026-03-20",52.65,52.7,51.4,51.78,0.16,{"date":1418,"open":1397,"high":1419,"low":1420,"close":1421,"change":1422,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1421},"2026-03-19",52.6,50,51.62,-2.38,-4.41,1210,{"date":1426,"open":1427,"high":1428,"low":1110,"close":1429,"change":1430,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1429},"2026-03-18",55.75,56.4,54,-6.29,-10.43,4230,{"date":1434,"open":1435,"high":1076,"low":1436,"close":1437,"change":1438,"percent_change":1439,"volume":1325,"transactions":9,"vwap":1437},"2026-03-17",58.8,58.7,60.29,-3.78,-5.9,{"date":1441,"open":1118,"high":1442,"low":1443,"close":1444,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1444},"2026-03-16",64.6,61.7,64.07,6.75,11.78,2530,{"date":1449,"open":1117,"high":1118,"low":1450,"close":1451,"change":1452,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1451},"2026-03-13",56.34,57.32,2.35,4.28,2320,{"date":1456,"open":1457,"high":1458,"low":1459,"close":1460,"change":1461,"percent_change":1399,"volume":1462,"transactions":9,"vwap":1460},"2026-03-12",55,55.2,53.4,54.97,-1.44,790,{"date":1464,"open":1465,"high":1100,"low":1419,"close":1466,"change":1467,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1466},"2026-03-11",55.64,56.41,3.53,6.68,1450,{"date":1471,"open":1472,"high":1473,"low":1474,"close":1475,"change":1476,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1475},"2026-03-10",55.5,58.4,52.75,52.88,-1.17,-2.16,5810,{"date":1480,"open":1481,"high":1482,"low":1270,"close":1483,"change":1484,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1483},"2026-03-09",49.7,55.4,54.049999,7.04,14.98,1400,{"date":1488,"open":1059,"high":1489,"low":1193,"close":1490,"change":1273,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1490},"2026-03-06",48.4,47.0099983,-13.46,5670,{"date":1494,"open":1495,"high":1496,"low":1497,"close":1498,"change":1499,"percent_change":95,"volume":1500,"transactions":9,"vwap":1498},"2026-03-05",54.5,56,51.7,54.32,-1.57,3720,{"date":1502,"open":1503,"high":1092,"low":1504,"close":1505,"change":1506,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1505},"2026-03-04",54.7,52.25,55.89,7.75,16.1,5760,{"date":1510,"open":1511,"high":1512,"low":1193,"close":211,"change":1513,"percent_change":1514,"volume":1515,"transactions":9,"vwap":211},"2026-03-03",47.3,51.099998,-3.04,-5.94,2790,{"date":1517,"open":1518,"high":1285,"low":1518,"close":1519,"change":1520,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1519},"2026-03-02",46.63,51.18,3.46,7.25,2230,{"date":1524,"open":588,"high":1481,"low":1525,"close":1526,"change":1527,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1526},"2026-02-27",47.23,47.72,-3.51,-6.85,2550,{"date":1531,"open":1067,"high":1390,"low":588,"close":1532,"change":1533,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1532},"2026-02-26",51.23,-9.91,-16.21,4100,{"date":1537,"open":1404,"high":1538,"low":1404,"close":1539,"change":1485,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1539},"2026-02-25",62.29,61.14,32.45,7200,{"date":1543,"open":1544,"high":1545,"low":1544,"close":1546,"change":1547,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1546},"2026-02-24",44,47.080002,46.16,-1.26,-2.66,1250,{"date":1551,"open":1552,"high":1553,"low":1058,"close":1554,"change":1555,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1554},"2026-02-23",49.6,50.35,47.42,-9.43,-16.59,2410,{"date":1559,"open":1110,"high":1560,"low":1110,"close":1561,"change":1562,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1561},"2026-02-20",59.099998,56.85,4.12,7.81,2210,{"date":1566,"open":1567,"high":1067,"low":1568,"close":1569,"change":1570,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1569},"2026-02-19",51.5,50.4,52.73,-1.78,-3.27,1310,{"date":1574,"open":1575,"high":1576,"low":1495,"close":1577,"change":944,"percent_change":1578,"volume":1258,"transactions":9,"vwap":1577},"2026-02-18",56.51,59.6,54.51,-7.01,{"date":1580,"open":1581,"high":1582,"low":1583,"close":1584,"change":1461,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1584},"2026-02-17",60.2,61.8,57,58.62,-2.4,2430,{"date":1588,"open":1589,"high":1590,"low":1591,"close":1592,"change":1593,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1592},"2026-02-13",55.6,60.5,54.9,60.060001,7.98,15.32,8130,{"date":1597,"open":1503,"high":1598,"low":1111,"close":1599,"change":1600,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1599},"2026-02-12",55.099998,52.080002,0.45,0.87,2180,{"date":1604,"open":1459,"high":1459,"low":1605,"close":1606,"change":1607,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1606},"2026-02-11",48.7,51.63,-2.65,-4.88,4170,{"date":1611,"open":1612,"high":1613,"low":1614,"close":1615,"change":1616,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1615},"2026-02-10",55.7,56.5,53,54.28,-4.52,-7.69,4330,{"date":1620,"open":1583,"high":1621,"low":1100,"close":1435,"change":1622,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1435},"2026-02-09",61,-5.83,-9.02,3540,{"date":1626,"open":1627,"high":1628,"low":1627,"close":1629,"change":1630,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1629},"2026-02-06",59.4,67.89,64.63,12.44,23.84,6370,{"date":1634,"open":1635,"high":1636,"low":1295,"close":1637,"change":1638,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1637},"2026-02-05",70,70.099998,52.19,-29.89,-36.42,4060,{"date":1642,"open":1643,"high":1643,"low":1644,"close":1645,"change":1646,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1645},"2026-02-04",84.5,76.31,82.080002,-8.76,-9.64,1480,{"date":1650,"open":1651,"high":1652,"low":1653,"close":1654,"change":1104,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1654},"2026-02-03",90.3,92.3,79.75,90.84,0.44,2990,{"date":1658,"open":742,"high":1659,"low":1660,"close":1661,"change":1662,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1661},"2026-02-02",94,89.6,90.44,-23.04,-20.3,3990,{"date":1666,"open":1667,"high":1668,"low":1669,"close":1670,"change":1045,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1670},"2026-01-30",115.2,120.8,107.7,113.48,-6.38,3320,{"date":1674,"open":1675,"high":1675,"low":1676,"close":1677,"change":1678,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1677},"2026-01-29",131.8,113.33,121.21,-24.67,-16.91,3080,{"date":1682,"open":1683,"high":1684,"low":1685,"close":1686,"change":1687,"percent_change":1138,"volume":1688,"transactions":9,"vwap":1686},"2026-01-28",149.8,150,142.2,145.88,-8.32,3150,{"date":1690,"open":1691,"high":1692,"low":1691,"close":1693,"change":1694,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1693},"2026-01-27",147.72,155.75,154.2,2.09,1.37,2000,{"date":1698,"open":1699,"high":1700,"low":1701,"close":1702,"change":1703,"percent_change":679,"volume":1704,"transactions":9,"vwap":1702},"2026-01-26",153.3,158.8,149.5,152.11,-9.39,2820,{"date":1706,"open":1707,"high":1708,"low":1709,"close":1710,"change":1711,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1710},"2026-01-23",163.2,171.49001,157.81,161.5,-4.72,-2.84,1970,{"date":1715,"open":1716,"high":1717,"low":1718,"close":1719,"change":1720,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1719},"2026-01-22",165.8,167.89999,164.39999,166.22,-9.06,-5.17,270,{"date":1724,"open":1725,"high":1726,"low":1727,"close":1728,"change":1729,"percent_change":1730,"volume":1235,"transactions":9,"vwap":1728},"2026-01-21",168.60001,175.5,154.39999,175.28,8.48,5.08,{"date":1732,"open":1733,"high":1734,"low":1735,"close":1736,"change":1737,"percent_change":1738,"volume":1379,"transactions":9,"vwap":1736},"2026-01-20",170.5,177.5,162.5,166.8,-79.16,-32.18,{"date":1740,"open":1741,"high":1742,"low":1743,"close":1744,"change":1745,"percent_change":596,"volume":1746,"transactions":9,"vwap":1744},"2026-01-16",243.11,247.3,226.35001,245.96001,0.25,890,{"date":1748,"open":1749,"high":1750,"low":1751,"close":1752,"change":1753,"percent_change":1754,"volume":1325,"transactions":9,"vwap":1752},"2026-01-15",258.67999,259.89999,241.60001,245.71001,-21.13,-7.92,{"date":1756,"open":1757,"high":1758,"low":723,"close":1759,"change":1760,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1759},"2026-01-14",261.79999,282.29999,266.84,2.41,0.91,1690,{"date":1764,"open":1765,"high":1766,"low":1767,"close":1768,"change":1769,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1768},"2026-01-13",258.10999,266.60001,250.7,264.42999,15.68,6.3,2220,{"date":1773,"open":1774,"high":1775,"low":1774,"close":1776,"change":1009,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1776},"2026-01-12",239.8,256.79999,248.75,-1.07,2150,{"date":1780,"open":1781,"high":1782,"low":1783,"close":1784,"change":1785,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1784},"2026-01-09",251,268.60001,247.10001,251.42999,-7.38,-2.85,1680,{"date":1789,"open":1790,"high":1791,"low":1790,"close":1792,"change":1793,"percent_change":1794,"volume":1624,"transactions":9,"vwap":1792},"2026-01-08",240.10001,268.20001,258.81,0.22,0.09,{"date":1796,"open":1782,"high":1797,"low":1798,"close":1799,"change":1800,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1799},"2026-01-07",275.5,257,258.59,-11.5,-4.26,2680,{"date":1804,"open":1805,"high":25,"low":1757,"close":1806,"change":1807,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1806},"2026-01-06",304.89999,270.089996,-8.88,-3.18,4900,{"date":1811,"open":1812,"high":1813,"low":1814,"close":1815,"change":1816,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1815},"2026-01-05",223,287.10999,220,278.97,72.04,34.81,7970,{"date":1820,"open":1821,"high":1822,"low":383,"close":1823,"change":1824,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1823},"2026-01-02",184.7,207.39999,206.92999,47.16,29.52,3010,{"date":1828,"open":1733,"high":1733,"low":1829,"close":1830,"change":1831,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1830},"2025-12-31",155.60001,159.77,-6.88,-4.13,630,{"date":1835,"open":1836,"high":1837,"low":1838,"close":1838,"change":1839,"percent_change":1302,"volume":1840,"transactions":9,"vwap":1838},"2025-12-30",168.7,171.53999,166.64999,-2.07,290,{"date":1842,"open":1843,"high":1844,"low":1845,"close":1845,"change":1593,"percent_change":1846,"volume":1840,"transactions":9,"vwap":1845},"2025-12-29",171.029999,172.089996,168.72,4.96,{"date":1848,"open":1849,"high":1850,"low":1851,"close":1852,"change":1853,"percent_change":1854,"volume":1462,"transactions":9,"vwap":1852},"2025-12-26",158.2,161.60001,156.5,160.74001,-5.11,-3.08,{"date":1856,"open":1857,"high":1858,"low":1857,"close":1859,"change":1860,"percent_change":1062,"volume":1861,"transactions":9,"vwap":1859},"2025-12-24",165.2,169.8,165.85001,-9.31,540,{"date":1863,"open":1864,"high":1865,"low":1866,"close":1865,"change":1867,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1865},"2025-12-23",169.5,175.16,168,4.31,2.52,170,{"date":1871,"open":1872,"high":1873,"low":1864,"close":1874,"change":1875,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1874},"2025-12-22",180.8,183.5,170.85001,-13.97,-7.56,360,{"date":1879,"open":1880,"high":1881,"low":1882,"close":1883,"change":1884,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1883},"2025-12-19",175.39,187.60001,173.8,184.82001,31.47,20.52,2080,{"date":1888,"open":1889,"high":1889,"low":1699,"close":1890,"change":1891,"percent_change":1892,"volume":1394,"transactions":9,"vwap":1890},"2025-12-18",178.39999,153.35001,-20.52,-11.8,{"date":1894,"open":1895,"high":1896,"low":1897,"close":1898,"change":1899,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1898},"2025-12-17",189,203.7,171.10001,173.87,-24.62,-12.4,720,{"date":1903,"open":1904,"high":1905,"low":1906,"close":1907,"change":1908,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1907},"2025-12-16",197.7,199.8,195,198.49001,16.64,9.15,1540,{"date":1912,"open":1913,"high":1913,"low":1213,"close":1914,"change":1915,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1914},"2025-12-15",213.2,181.85001,-29.6,-14,1120,{"date":1919,"open":1920,"high":1921,"low":1922,"close":1923,"change":1924,"percent_change":1925,"volume":1557,"transactions":9,"vwap":1923},"2025-12-12",236.39999,240.8,206.60001,211.45,-7.46,-3.41,{"date":1927,"open":1928,"high":1929,"low":1930,"close":1931,"change":1932,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1931},"2025-12-11",210.3,219.60001,199.39999,218.91,-19.22,-8.07,1340,{"date":1936,"open":1937,"high":1938,"low":1939,"close":1940,"change":1941,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1940},"2025-12-10",230,249.89999,226.5,238.13,-4.04,-1.67,1090,{"date":1945,"open":1946,"high":1947,"low":1948,"close":1949,"change":1950,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1949},"2025-12-09",230.8,254.10001,226.95,242.17,11.82,5.13,1180,{"date":1954,"open":1955,"high":1956,"low":1957,"close":1958,"change":366,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1958},"2025-12-08",234,237.2,223.25,230.35001,9.76,980,{"date":1962,"open":1963,"high":1964,"low":1965,"close":1965,"change":1966,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1965},"2025-12-05",233.39999,245.10001,209.86,-35.84,-14.59,880,{"date":182,"open":1970,"high":1970,"low":1971,"close":1972,"change":1973,"percent_change":1721,"volume":1974,"transactions":9,"vwap":1972},259.10001,236.35001,245.7,-13.4,430]