[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-USAX":3,"homepage-market-summary":25,"stock-historical-USAX":169},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"USAX","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},"Tradr 2X Long USAR Daily ETF","Cboe BZX",null,"ETF",true,{"close":13,"open":14,"high":15,"low":16,"prev_close":17,"change":18,"percent_change":19,"volume":20,"transactions":9,"vwap":9,"high_52w":21,"low_52w":16,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},5.39,5.79,5.95,5.22,5.93,-0.54,-9.11,240142.124344,73.35,156494.86885841936,0.2,186,{"status":26,"indices":27,"watchlist":71,"sectors":93,"benchmarks":148},"success",[28,36,43,50,57,64],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":34,"sparkline":35,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,false,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":34,"sparkline":42,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":11,"sparkline":49,"date":5},"DJI","DOW JONES",51232,52,0.1,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":34,"sparkline":56,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":34,"sparkline":63,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":11,"sparkline":70,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[72,79,86],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":34,"sparkline":78,"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":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":11,"sparkline":85,"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":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":34,"sparkline":92,"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",[94,99,104,109,114,119,124,128,133,138,143],{"name":95,"etf":96,"change":97,"price":98,"is_up":34},"Technology","XLK",-1.79,197.78,{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Financials","XLF",0.89,54.23,{"name":105,"etf":106,"change":107,"price":108,"is_up":34},"Healthcare","XLV",-0.39,168.16,{"name":110,"etf":111,"change":112,"price":113,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Energy","XLE",2.97,65.24,{"name":125,"etf":126,"change":68,"price":127,"is_up":11},"Industrials","XLI",168.4,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Materials","XLB",0.59,49.27,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":139,"etf":140,"change":141,"price":142,"is_up":34},"Utilities","XLU",-0.19,41.07,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Comm Services","XLC",0.73,112.07,[149,154,159,164],{"ticker":150,"name":151,"price":152,"change":153,"is_up":34},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":155,"name":156,"price":157,"change":158,"is_up":34},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":160,"name":161,"price":162,"change":163,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":165,"name":166,"price":167,"change":168,"is_up":34},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":24,"page":170,"page_size":171,"total_pages":170,"summary":172,"data":177},1,1000,{"period_high":21,"period_low":16,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":13,"start_date":176,"end_date":5},156495,29108045.607666,-75.38,"2026-01-13",[178,181,190,201,211,222,231,240,250,259,269,280,289,300,311,321,332,342,352,362,372,380,391,402,412,423,433,444,455,466,476,487,498,509,519,529,540,549,557,567,578,588,597,607,618,628,637,648,657,668,677,688,698,709,719,730,741,752,761,770,779,788,798,809,818,825,832,841,850,858,866,875,883,892,900,909,917,925,933,942,951,958,964,973,979,987,995,1004,1013,1022,1031,1039,1046,1055,1064,1073,1081,1089,1098,1107,1115,1123,1132,1140,1149,1158,1167,1174,1183,1192,1198,1207,1214,1221,1230,1239,1247,1256,1263,1272,1281,1290,1298,1305,1313,1322,1330,1338,1346,1353,1361,1368,1377,1385,1393,1400,1407,1416,1424,1433,1440,1449,1457,1464,1473,1481,1489,1496,1503,1512,1521,1529,1535,1543,1551,1556,1563,1571,1579,1586,1593,1600,1608,1616,1625,1633,1642,1651,1658,1667,1676,1683,1692,1701,1710,1717,1725,1734,1742,1751,1758,1766,1773,1782,1790,1799],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":18,"percent_change":19,"volume":20,"transactions":179,"vwap":180},830,5.5675,{"date":182,"open":183,"high":183,"low":184,"close":17,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-07",6.01,5.7601,-0.49,-7.63,164134.372464,1030,5.9208,{"date":191,"open":192,"high":193,"low":194,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-10-06",6.54,6.7099,6.41,6.42,0.08,1.26,231148.872251,539,6.5657,{"date":202,"open":203,"high":194,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-10-05",6.3,6,6.34,0.06,0.96,117642.72702,419,6.2545,{"date":212,"open":213,"high":214,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-10-02",6.67,6.7,6.25,6.28,-0.23,-3.53,91726.247163,397,6.4384,{"date":223,"open":224,"high":224,"low":225,"close":226,"change":217,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-10-01",6.75,6.18,6.51,-3.41,155134.334836,653,6.4147,{"date":232,"open":233,"high":234,"low":235,"close":235,"change":168,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-30",6.94,7.39,6.74,-0.44,102752.042969,529,7.1275,{"date":241,"open":242,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-29",7.27,6.635,6.77,-0.29,-4.11,109317.333175,601,6.8343,{"date":251,"open":252,"high":252,"low":253,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-28",7.7,7.06,-0.85,-10.75,145807.10068,588,7.3561,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":77,"volume":266,"transactions":267,"vwap":268},"2026-09-25",8.17,8.255,7.7901,7.91,-0.24,98151.336248,445,8.0141,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-24",8.22,8.3,7.8,8.15,-0.45,-5.23,208053.032142,883,8.1233,{"date":281,"open":282,"high":282,"low":283,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-23",9.5,8.6,-1.38,-13.83,176339.470456,706,8.9751,{"date":290,"open":291,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-22",9.93,10.06,9.105,9.98,0.265,2.73,265570.47989,737,9.5697,{"date":301,"open":302,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-21",9.62,10,9.2,9.715,1.465,17.76,425858.427285,1022,9.6777,{"date":312,"open":313,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-18",8.78,7.98,8.25,-0.285,-3.34,128899.088667,481,8.2471,{"date":322,"open":323,"high":324,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-17",8.49,8.785,8.3265,8.535,0.595,7.49,65643.254031,352,8.5296,{"date":333,"open":334,"high":334,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-16",8.59,7.73,7.94,-0.32,-3.87,78777.858642,380,8.0832,{"date":343,"open":344,"high":345,"low":261,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-15",8.585,8.75,8.26,-0.34,-3.95,35384.709785,257,8.4533,{"date":353,"open":354,"high":355,"low":356,"close":283,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-14",8.41,8.995,8.27,0.15,1.78,93246.094769,496,8.6586,{"date":363,"open":364,"high":365,"low":354,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-11",9,9.05,8.45,-0.55,-6.11,124743.799345,747,8.665,{"date":373,"open":374,"high":375,"low":364,"close":364,"change":55,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-10",10.05,10.0547,-12.2,183632.267192,1042,9.4486,{"date":381,"open":382,"high":383,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-09",10.88,10.9723,10.17,10.25,-0.8,-7.24,147995.082624,571,10.4146,{"date":392,"open":393,"high":394,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-08",10.94,11.8,10.75,11.05,0.07,0.64,165991.642701,772,11.352,{"date":403,"open":404,"high":405,"low":406,"close":407,"change":408,"percent_change":18,"volume":409,"transactions":410,"vwap":411},"2026-09-04",12.32,13,10.53,10.98,-0.06,274008.603525,1164,11.3748,{"date":413,"open":414,"high":415,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-09-03",11.3373,11.445,10.95,11.04,-0.17,-1.52,63633.804372,355,11.2091,{"date":424,"open":425,"high":426,"low":425,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-09-02",10.69,11.24,11.21,0.66,6.26,85622.701397,487,11.0077,{"date":434,"open":435,"high":436,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-09-01",10.56,11.1526,10.14,10.55,-0.72,-6.39,92991.99652,429,10.656,{"date":445,"open":446,"high":447,"low":448,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-31",11.23,11.7,10.995,11.27,-0.28,-2.42,37207.353145,373,11.2798,{"date":456,"open":457,"high":458,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-28",13.7,13.92,11.221,11.55,-1.74,-13.09,144186.491597,810,12.5187,{"date":467,"open":468,"high":469,"low":470,"close":471,"change":131,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-27",12.85,13.417,12.18,13.29,4.65,114856.656997,516,12.8484,{"date":477,"open":478,"high":479,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-26",13.72,14.959,12.495,12.7,-0.76,-5.65,213867.140995,1075,13.5689,{"date":488,"open":489,"high":490,"low":491,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-25",12.2,13.52,11.6315,13.46,1.51,12.64,140580.994146,792,12.734,{"date":499,"open":500,"high":501,"low":502,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-24",12.73,12.825,11.2,11.95,-1.37,-10.29,184000.6559,849,11.9097,{"date":510,"open":511,"high":512,"low":449,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-21",11.38,13.65,13.32,2.59,24.14,268557.178583,1424,12.8704,{"date":520,"open":521,"high":521,"low":522,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-20",11.61,10.51,10.73,-1.28,-10.66,85932.668463,674,10.8388,{"date":530,"open":531,"high":532,"low":533,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-19",12.83,13.1,11.76,12.01,-0.545,-4.34,92021.367288,637,12.1346,{"date":541,"open":542,"high":458,"low":489,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-18",12.48,12.555,-1.145,-8.36,124991.56363,708,12.8197,{"date":550,"open":551,"high":551,"low":532,"close":457,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-17",14.65,-1.06,-7.18,128439.159861,889,13.55,{"date":558,"open":559,"high":560,"low":559,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-14",12.8,15.3899,14.76,1.87,14.51,186067.944792,1241,14.5825,{"date":568,"open":569,"high":570,"low":571,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-13",12.93,13.41,12.59,12.89,0.305,2.42,60856.960358,466,13.009,{"date":579,"open":580,"high":458,"low":581,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-12",13.56,12.13,12.585,-0.705,-5.3,83183.280166,550,12.873,{"date":589,"open":590,"high":591,"low":592,"close":471,"change":418,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-11",12.91,13.935,12.4,-1.26,132699.993029,858,13.1406,{"date":598,"open":599,"high":600,"low":601,"close":492,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-10",14.1,14.5,13.4505,-0.43,-3.1,160036.912709,1172,13.4448,{"date":608,"open":609,"high":610,"low":611,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-08-07",12.69,14.23,12.5,13.89,2.5,21.95,191667.532916,1168,13.2873,{"date":619,"open":620,"high":621,"low":292,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-08-06",10.39,12.16,11.39,0.3,2.71,92619.588525,646,11.4844,{"date":629,"open":630,"high":631,"low":406,"close":632,"change":418,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-08-05",11.37,11.6299,11.09,-1.51,162150.928021,680,11.0812,{"date":638,"open":639,"high":640,"low":641,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-08-04",10.3,11.625,10.04,11.26,1.76,18.53,162564.358401,933,10.9235,{"date":649,"open":261,"high":650,"low":651,"close":282,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-08-03",9.74,7.81,0.974,11.42,140676.238125,724,9.2334,{"date":658,"open":659,"high":660,"low":661,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-31",8.81,8.95,7.72,8.526,0.376,4.61,95413.57807,576,8.176,{"date":669,"open":670,"high":346,"low":671,"close":274,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-30",7.23,7.15,1.5594,23.66,95836.975032,532,7.7844,{"date":678,"open":679,"high":680,"low":681,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-29",7.67,7.69,6.47,6.5906,-1.0694,-13.96,104310.622262,623,6.9839,{"date":689,"open":690,"high":690,"low":691,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-28",8.12,7,7.66,-1.07,-12.26,95664.176311,597,7.5,{"date":699,"open":700,"high":701,"low":702,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-27",8.58,9.1,8.09,8.73,0.87,11.07,69701.4668,510,8.5992,{"date":710,"open":659,"high":711,"low":712,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":717,"vwap":718},"2026-07-24",8.835,7.83,7.86,-1.17,-12.96,97364.185696,568,8.1942,{"date":720,"open":721,"high":722,"low":723,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":728,"vwap":729},"2026-07-23",9.33,9.65,8.7,9.03,-0.8859,-8.93,72805.31298,454,9.0818,{"date":731,"open":732,"high":733,"low":734,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":739,"vwap":740},"2026-07-22",9.7,10.54,9.68,9.9159,0.0659,0.67,71296.684779,514,10.0137,{"date":742,"open":743,"high":744,"low":745,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":750,"vwap":751},"2026-07-21",9.51,10.065,9.3,9.85,0.65,7.07,95391.657509,670,9.7201,{"date":753,"open":754,"high":755,"low":756,"close":304,"change":757,"percent_change":758,"volume":759,"transactions":298,"vwap":760},"2026-07-20",9.95,9.96,8.68,-0.5,-5.15,96045.494035,9.1736,{"date":762,"open":722,"high":763,"low":764,"close":732,"change":765,"percent_change":766,"volume":767,"transactions":768,"vwap":769},"2026-07-17",10.335,9.065,-0.36,-3.58,86208.52789,590,9.6648,{"date":771,"open":396,"high":772,"low":773,"close":292,"change":774,"percent_change":775,"volume":776,"transactions":777,"vwap":778},"2026-07-16",11.1701,9.8401,-1.88,-15.75,127834.880782,954,10.2842,{"date":780,"open":781,"high":782,"low":783,"close":784,"change":504,"percent_change":505,"volume":785,"transactions":786,"vwap":787},"2026-07-15",13.2783,13.28,11.4,11.94,67586.527722,525,12.0624,{"date":789,"open":531,"high":790,"low":791,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":796,"vwap":797},"2026-07-14",13.63,12.815,13.31,1.34,11.19,65762.91845,489,13.1577,{"date":799,"open":800,"high":801,"low":802,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":807,"vwap":808},"2026-07-13",12.92,13.215,11.62,11.97,-1.825,-13.23,61408.827208,541,12.3625,{"date":810,"open":811,"high":812,"low":813,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-07-10",14.29,14.45,13.57,13.795,-0.655,-4.53,47400,{"date":819,"open":820,"high":821,"low":822,"close":812,"change":737,"percent_change":823,"volume":824,"transactions":9,"vwap":812},"2026-07-09",13.78,15,13.75,4.86,78400,{"date":826,"open":827,"high":828,"low":827,"close":820,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":820},"2026-07-08",12.39,14.09,0.88,6.82,96500,{"date":833,"open":834,"high":835,"low":836,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-07-07",14.475,14.71,12.06,12.9,-2.49,-16.18,124300,{"date":842,"open":843,"high":844,"low":845,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-07-06",15.29,16.26,15.179,15.39,0.35,2.33,57000,{"date":851,"open":852,"high":853,"low":854,"close":855,"change":158,"percent_change":856,"volume":857,"transactions":9,"vwap":855},"2026-07-02",16.66,17.55,14.15,15.04,-8.18,125900,{"date":859,"open":860,"high":861,"low":862,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-07-01",18.42,19.25,16.38,-2.96,-15.31,83700,{"date":867,"open":868,"high":869,"low":870,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-06-30",18.54,19.41,18.049999,19.34,1.01,5.51,63800,{"date":876,"open":877,"high":878,"low":879,"close":880,"change":872,"percent_change":881,"volume":882,"transactions":9,"vwap":880},"2026-06-29",17.58,18.41,16.4,18.33,5.83,83100,{"date":884,"open":885,"high":886,"low":887,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-06-26",16.75,17.8,16.46,17.32,-0.46,-2.59,63400,{"date":893,"open":894,"high":895,"low":885,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-06-25",20.13,20.165,17.78,-1.24,-6.52,98300,{"date":901,"open":902,"high":903,"low":904,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-06-24",20.86,21.049999,18.505,19.02,-2.87,-13.11,114200,{"date":910,"open":911,"high":912,"low":911,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-06-23",20.35,26.0079994,21.89,-2.57,-10.51,87000,{"date":918,"open":919,"high":920,"low":921,"close":922,"change":923,"percent_change":536,"volume":924,"transactions":9,"vwap":922},"2026-06-22",26.71,28.41,23.93,24.46,-1.11,187000,{"date":926,"open":927,"high":928,"low":929,"close":930,"change":931,"percent_change":660,"volume":932,"transactions":9,"vwap":930},"2026-06-18",25.3,25.72,22.15,25.57,2.1,154600,{"date":934,"open":935,"high":936,"low":937,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-06-17",20.816,25.109,20.63,23.47,3.5,17.53,202600,{"date":943,"open":944,"high":945,"low":946,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-06-16",21.905,22.525,19.87,19.97,-2.52,-11.2,92900,{"date":952,"open":953,"high":954,"low":955,"close":956,"change":358,"percent_change":334,"volume":957,"transactions":9,"vwap":956},"2026-06-15",22.88,23.855,22.36,22.49,87900,{"date":959,"open":956,"high":956,"low":960,"close":961,"change":552,"percent_change":962,"volume":963,"transactions":9,"vwap":961},"2026-06-12",19.372,20.71,-4.87,153100,{"date":965,"open":966,"high":967,"low":968,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-06-11",17.93,21.94,17.67,21.77,3.84,21.42,218000,{"date":974,"open":975,"high":976,"low":966,"close":966,"change":552,"percent_change":977,"volume":978,"transactions":9,"vwap":966},"2026-06-10",19.08,20.42,-5.58,103300,{"date":980,"open":981,"high":982,"low":983,"close":984,"change":985,"percent_change":986,"volume":932,"transactions":9,"vwap":984},"2026-06-09",21.62,22,17.049999,18.99,-2.39,-11.18,{"date":988,"open":989,"high":989,"low":990,"close":991,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":991},"2026-06-08",24.73,21.31,21.38,-0.37,-1.7,166300,{"date":996,"open":997,"high":998,"low":999,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-06-05",30.17,30.99,21.25,21.75,-11.9,-35.36,215900,{"date":1005,"open":1006,"high":1007,"low":1008,"close":1009,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1009},"2026-06-04",33.59,34.095001,31.19,33.65,-1.82,-5.13,140900,{"date":1014,"open":1015,"high":1016,"low":1017,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-06-03",45.79,49,34.61,35.47,-7.885,-18.19,200700,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-06-02",42.5,45.725,40.468,43.355,3.485,8.74,107600,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1036,"change":1037,"percent_change":734,"volume":1038,"transactions":9,"vwap":1036},"2026-06-01",35.62,43.18,35.55,39.87,3.52,135200,{"date":1040,"open":1041,"high":1042,"low":1043,"close":1044,"change":602,"percent_change":714,"volume":1045,"transactions":9,"vwap":1044},"2026-05-29",35.98,36.38,32.43,36.35,128600,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1051,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1051},"2026-05-28",32.355,37.665,31.1,36.78,3.78,11.45,111900,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1060,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1060},"2026-05-27",35.23,35.63,31.55,33,-2.64,-7.41,112700,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1069,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1069},"2026-05-26",31.47,37.9,30.28,35.64,5.53,18.37,206200,{"date":1074,"open":1075,"high":1076,"low":1075,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-05-22",28.16,33.12,30.11,2.29,8.23,171400,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1086,"change":83,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1086},"2026-05-21",25.09,28.88,24.75,27.82,15.63,201200,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1094,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1094},"2026-05-20",21.17,24.335,19.353,24.059999,4.85,25.25,230800,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1103,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1103},"2026-05-19",20.88,21,17.88,19.21,-2.7,-12.32,122000,{"date":1108,"open":1109,"high":1109,"low":1110,"close":1111,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1111},"2026-05-18",30.07,20.81,21.91,-7.34,-25.09,186100,{"date":1116,"open":1117,"high":1118,"low":1117,"close":1119,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1119},"2026-05-15",27.68,32.126,29.25,-1.13,-3.72,76000,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1128,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1128},"2026-05-14",32.12,33.078999,27.08,30.38,-1.69,-5.27,156200,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1137,"change":1138,"percent_change":347,"volume":1139,"transactions":9,"vwap":1137},"2026-05-13",31,34.128,29.47,32.07,-0.11,173000,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1145,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1145},"2026-05-12",33.049999,36.0099983,30,32.18,-2.01,-5.88,117100,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1154,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1154},"2026-05-11",33.77,38.7,30.89,34.19,-1.91,-5.29,232800,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1163,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1163},"2026-05-08",36.32,37.6,33.128,36.099998,1.62,4.7,149000,{"date":1168,"open":1169,"high":1169,"low":1076,"close":1170,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1170},"2026-05-07",41.66,34.48,-6.42,-15.7,157000,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1179,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1179},"2026-05-06",38.38,41.22,36,40.9,3.25,8.63,133500,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1188,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1188},"2026-05-05",34.7,38.37,30.95,37.65,4.53,13.68,220100,{"date":1193,"open":1194,"high":1194,"low":1195,"close":1076,"change":1155,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1076},"2026-05-04",37.91,32.53,-5.45,234900,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1203,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1203},"2026-05-01",32.56,35.99,29.33,35.029999,1.08,3.18,183200,{"date":1208,"open":1209,"high":1210,"low":1209,"close":1211,"change":1212,"percent_change":1154,"volume":1213,"transactions":9,"vwap":1211},"2026-04-30",26.18,34.36,33.95,8.65,202200,{"date":1215,"open":1216,"high":1216,"low":1217,"close":927,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":927},"2026-04-29",27.8,24,-1.63,-6.05,81400,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1226,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1226},"2026-04-28",27.26,28.33,24.2,26.93,-1.68,-5.87,79700,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1235,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1235},"2026-04-27",24.93,29.3,24.63,28.61,3.56,14.21,133600,{"date":1240,"open":1241,"high":1241,"low":1242,"close":1243,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1243},"2026-04-24",29.97,24.5,25.049999,-2.79,-10.02,164500,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1252,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1252},"2026-04-23",33.47,33.5,25.912,27.84,-6.55,-19.05,161600,{"date":1257,"open":1134,"high":1258,"low":1134,"close":1259,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1259},"2026-04-22",35.595,34.39,6.61,23.79,225900,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1268,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1268},"2026-04-21",26.84,31.56,26,27.78,0.41,1.5,260700,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1277,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1277},"2026-04-20",24.67,29.715,24.58,27.37,5.61,25.78,515400,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1286,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1286},"2026-04-17",20.95,23.532,20.040001,21.76,3.13,16.8,279100,{"date":1291,"open":1292,"high":1292,"low":1293,"close":1294,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1294},"2026-04-16",19.32,17.63,18.63,0.26,1.42,97000,{"date":1299,"open":1300,"high":1301,"low":1300,"close":1071,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1071},"2026-04-15",16.13,19.26,2.47,15.53,207800,{"date":1306,"open":885,"high":1307,"low":1308,"close":1309,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1309},"2026-04-14",17.16,14.975,15.9,0.36,2.32,70600,{"date":1314,"open":1315,"high":1316,"low":1317,"close":1318,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1318},"2026-04-13",13.59,16,13.2,15.54,0.97,6.66,78700,{"date":1323,"open":844,"high":1324,"low":1325,"close":1326,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1326},"2026-04-10",18.09,14.39,14.57,-0.99,-6.36,155300,{"date":1331,"open":821,"high":1332,"low":1333,"close":1334,"change":1335,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1334},"2026-04-09",16.36,14.273,15.56,0.05,0.32,106400,{"date":1339,"open":1340,"high":1341,"low":1340,"close":1342,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1342},"2026-04-08",14.27,15.88,15.51,3.4,28.08,216300,{"date":1347,"open":1348,"high":1348,"low":783,"close":1349,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1349},"2026-04-07",13.032,12.11,-1.03,-7.84,95100,{"date":1354,"open":1355,"high":1356,"low":800,"close":1357,"change":1358,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1357},"2026-04-06",14.8,14.809,13.14,-1.29,-8.94,97700,{"date":1362,"open":1363,"high":821,"low":1364,"close":1365,"change":1366,"percent_change":1316,"volume":1367,"transactions":9,"vwap":1365},"2026-04-02",11.41,11.3,14.43,1.99,146100,{"date":1369,"open":1370,"high":1371,"low":1372,"close":1373,"change":1374,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1373},"2026-04-01",14.14,14.37,12.3,12.44,-0.65,-4.97,107400,{"date":1378,"open":1379,"high":1380,"low":1381,"close":1382,"change":1383,"percent_change":1357,"volume":1384,"transactions":9,"vwap":1382},"2026-03-31",12.28,13.23,11.86,13.09,1.52,152200,{"date":1386,"open":600,"high":1387,"low":1388,"close":1389,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1389},"2026-03-30",14.75,10.99,11.57,-2.21,-16.04,190600,{"date":1394,"open":1395,"high":1396,"low":1397,"close":820,"change":552,"percent_change":1398,"volume":1399,"transactions":9,"vwap":820},"2026-03-27",14.54,14.7,13.135,-7.14,109800,{"date":1401,"open":1402,"high":1316,"low":1365,"close":1403,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1403},"2026-03-26",15.32,14.84,-1.288,-7.99,217500,{"date":1408,"open":1409,"high":1410,"low":1411,"close":1412,"change":1413,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1412},"2026-03-25",17.23,17.87,15.79,16.128,0.068,0.42,114300,{"date":1417,"open":1418,"high":1419,"low":1420,"close":1421,"change":1422,"percent_change":1423,"volume":1289,"transactions":9,"vwap":1421},"2026-03-24",16.93,17.42,15.347,16.059999,-1.41,-8.07,{"date":1425,"open":1426,"high":1427,"low":1428,"close":1429,"change":1430,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1429},"2026-03-23",16.81,18.11,15.759,17.47,1.98,12.78,159800,{"date":1434,"open":1435,"high":1435,"low":1326,"close":1436,"change":1437,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1436},"2026-03-20",19.11,15.49,-3.31,-17.61,101300,{"date":1441,"open":1442,"high":1443,"low":1444,"close":1445,"change":1446,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1445},"2026-03-19",19.14,19.4,17.968,18.8,-1.31,-6.51,111100,{"date":1450,"open":929,"high":1451,"low":1452,"close":1453,"change":1454,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1453},"2026-03-18",22.94,19.934,20.11,-2.896,-12.59,117800,{"date":1458,"open":1459,"high":1225,"low":982,"close":1460,"change":1461,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1460},"2026-03-17",22.1,23.0060005,0.526,2.34,101800,{"date":1465,"open":1466,"high":1467,"low":1468,"close":1469,"change":1470,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1469},"2026-03-16",23.48,25,21.26,22.48,-0.18,-0.79,109200,{"date":1474,"open":1475,"high":1467,"low":1476,"close":1477,"change":1478,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1477},"2026-03-13",24.34,21.92,22.66,-0.7,-3,78900,{"date":1482,"open":1083,"high":1483,"low":1484,"close":1485,"change":1486,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1485},"2026-03-12",25.335,22.46,23.36,-3.39,-12.67,67200,{"date":1490,"open":1491,"high":1492,"low":1493,"close":1494,"change":1495,"percent_change":216,"volume":1415,"transactions":9,"vwap":1494},"2026-03-11",24.77,27.5,24.491,26.75,1.58,{"date":1497,"open":1498,"high":1267,"low":1498,"close":1499,"change":1500,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1499},"2026-03-10",21.18,25.17,3.83,17.95,208000,{"date":1504,"open":1505,"high":1506,"low":1507,"close":1508,"change":1509,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1508},"2026-03-09",18.59,21.599,17.92,21.34,2.62,14,119500,{"date":1513,"open":1514,"high":1515,"low":1516,"close":1517,"change":1518,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1517},"2026-03-06",21.22,22.83,18.599,18.72,-3.74,-16.65,184600,{"date":1522,"open":1523,"high":1524,"low":1525,"close":1484,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1484},"2026-03-05",22.38,23.646,20.885,0.46,2.09,121600,{"date":1530,"open":1531,"high":1531,"low":1532,"close":982,"change":41,"percent_change":1533,"volume":1534,"transactions":9,"vwap":982},"2026-03-04",24.18,21.799,-5.94,147800,{"date":1536,"open":1537,"high":1538,"low":1539,"close":1540,"change":766,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1540},"2026-03-03",24.030001,25.85,22.44,23.39,-13.27,119200,{"date":1544,"open":1545,"high":1546,"low":1545,"close":1547,"change":1548,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1547},"2026-03-02",21.35,27.44,26.97,4.67,20.94,228900,{"date":1552,"open":922,"high":922,"low":1506,"close":1553,"change":1554,"percent_change":715,"volume":1555,"transactions":9,"vwap":1553},"2026-02-27",22.3,-3.32,153900,{"date":1557,"open":1558,"high":1559,"low":1560,"close":1561,"change":357,"percent_change":131,"volume":1562,"transactions":9,"vwap":1561},"2026-02-26",24.76,26.4,23.945,25.62,151200,{"date":1564,"open":1565,"high":1565,"low":1566,"close":1567,"change":1568,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1567},"2026-02-25",27.32,24.78,25.47,-0.84,-3.19,159600,{"date":1572,"open":1573,"high":1574,"low":1573,"close":1575,"change":1576,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1575},"2026-02-24",21.13,26.54,26.31,3.87,17.25,211900,{"date":1580,"open":1581,"high":1582,"low":1583,"close":1539,"change":1584,"percent_change":968,"volume":1585,"transactions":9,"vwap":1539},"2026-02-23",18.415,22.76,18.298,3.37,340200,{"date":1587,"open":903,"high":1588,"low":1589,"close":1590,"change":1104,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1590},"2026-02-20",21.535,18.12,19.07,-12.4,167400,{"date":1594,"open":1595,"high":1596,"low":869,"close":969,"change":1597,"percent_change":1598,"volume":1599,"transactions":9,"vwap":969},"2026-02-19",21.5,21.87,0.37,1.73,221700,{"date":1601,"open":1602,"high":1603,"low":1604,"close":1605,"change":1146,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1605},"2026-02-18",23.65,24.129,21.37,21.4,-8.59,185800,{"date":1609,"open":1610,"high":1611,"low":967,"close":1612,"change":1613,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1612},"2026-02-17",23.28,24.756,23.41,-0.95,-3.9,207900,{"date":1617,"open":1618,"high":1619,"low":1620,"close":1621,"change":1622,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1621},"2026-02-13",24.815,25.892,22.7,24.36,0.47,1.97,213600,{"date":1626,"open":1627,"high":1627,"low":1628,"close":1629,"change":1630,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1629},"2026-02-12",30.42,22.67,23.89,-7.57,-24.06,252800,{"date":1634,"open":1635,"high":1636,"low":1637,"close":1638,"change":1639,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1638},"2026-02-11",34.31,34.43,28.01,31.46,-0.69,-2.15,190100,{"date":1643,"open":1644,"high":1645,"low":1646,"close":1647,"change":1648,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1647},"2026-02-10",35.79,37.49,31.475,32.15,-4.49,-12.25,130700,{"date":1652,"open":1653,"high":1654,"low":1655,"close":1656,"change":472,"percent_change":1395,"volume":1657,"transactions":9,"vwap":1656},"2026-02-09",31.45,37.113,28.99,36.64,207300,{"date":1659,"open":1660,"high":1661,"low":1662,"close":1663,"change":1664,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1663},"2026-02-06",31.045,32.48,28.535,31.99,3.31,11.54,191900,{"date":1668,"open":1669,"high":1670,"low":1671,"close":1672,"change":1673,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1672},"2026-02-05",34.87,37.22,28.261,28.68,-9.46,-24.8,178000,{"date":1677,"open":1678,"high":1678,"low":1679,"close":1680,"change":1359,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1680},"2026-02-04",48,33.077,38.14,-18.99,319500,{"date":1684,"open":1685,"high":1686,"low":1687,"close":1688,"change":1689,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1688},"2026-02-03",39.93,48.5,38.67,47.080002,11.87,33.71,456600,{"date":1693,"open":1694,"high":1695,"low":1696,"close":1697,"change":1698,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1697},"2026-02-02",42.26,47.5,34.02,35.21,-0.815,-2.26,635500,{"date":1702,"open":1703,"high":1704,"low":1705,"close":1706,"change":1707,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1706},"2026-01-30",37.26,43.43,35.6,36.025002,1.265,3.64,260400,{"date":1711,"open":1680,"high":1680,"low":1712,"close":1713,"change":1714,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1713},"2026-01-29",31.5,34.76,-11.92,-25.54,516000,{"date":1718,"open":1719,"high":47,"low":1720,"close":1721,"change":1722,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1721},"2026-01-28",51.54,42.11,46.68,-4.595,-8.96,373000,{"date":1726,"open":1727,"high":1728,"low":1729,"close":1730,"change":1731,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1730},"2026-01-27",53.6,64,45.0099983,51.275,-1.135,-2.17,452500,{"date":1735,"open":1736,"high":21,"low":1737,"close":1738,"change":1739,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1738},"2026-01-26",68.56,49.945,52.41,6.92,15.21,653000,{"date":1743,"open":1744,"high":1745,"low":1746,"close":1747,"change":1748,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1747},"2026-01-23",42.060001,47.049,35.941,45.49,6.84,17.7,142700,{"date":1752,"open":998,"high":1753,"low":998,"close":1754,"change":1755,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1754},"2026-01-22",41.9,38.65,10.45,37.06,135800,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1763,"change":1764,"percent_change":-6,"volume":1765,"transactions":9,"vwap":1763},"2026-01-21",30.53,35.32,24.241,28.2,-0.001,134900,{"date":1767,"open":1768,"high":1050,"low":1768,"close":1769,"change":1770,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1769},"2026-01-20",25.15,28.201,3.921,16.15,91900,{"date":1774,"open":1775,"high":1776,"low":1777,"close":1778,"change":1779,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1778},"2026-01-16",21.97,24.39,20,24.28,2.329,10.61,25900,{"date":1783,"open":1784,"high":1784,"low":1785,"close":1786,"change":1787,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1786},"2026-01-15",25.51,21.67,21.951,-4.179,-15.99,26500,{"date":1791,"open":1792,"high":1793,"low":1794,"close":1795,"change":1796,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1795},"2026-01-14",19.86,26.5,19.525,26.13,4.24,19.37,29100,{"date":176,"open":1800,"high":1801,"low":1802,"close":913,"change":1803,"percent_change":1804,"volume":1805,"transactions":9,"vwap":913},27.21,27.6,21.68,-5.32,-19.55,24300]