[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-WULX":3,"homepage-market-summary":24,"stock-historical-WULX":168},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"WULX","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 WULF Daily ETF","Cboe BZX",null,"ETF",true,{"close":13,"open":14,"high":14,"low":15,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":9,"vwap":9,"high_52w":20,"low_52w":15,"avg_volume_52w":21,"range_52w_percent":22,"record_count":23},10.74,11.5,9.8,11.9,-1.16,-9.75,550708.940616,68.49,275636.2122421286,1.6,241,{"status":25,"indices":26,"watchlist":70,"sectors":92,"benchmarks":147},"success",[27,35,42,49,56,63],{"symbol":28,"name":29,"price":30,"change":31,"pct_change":32,"is_up":33,"sparkline":34,"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":36,"name":37,"price":38,"change":39,"pct_change":40,"is_up":33,"sparkline":41,"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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":11,"sparkline":48,"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":33,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":33,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":11,"sparkline":69,"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",[71,78,85],{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":33,"sparkline":77,"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":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":11,"sparkline":84,"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":33,"sparkline":91,"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",[93,98,103,108,113,118,123,127,132,137,142],{"name":94,"etf":95,"change":96,"price":97,"is_up":33},"Technology","XLK",-1.79,197.78,{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Financials","XLF",0.89,54.23,{"name":104,"etf":105,"change":106,"price":107,"is_up":33},"Healthcare","XLV",-0.39,168.16,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Energy","XLE",2.97,65.24,{"name":124,"etf":125,"change":67,"price":126,"is_up":11},"Industrials","XLI",168.4,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Materials","XLB",0.59,49.27,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":138,"etf":139,"change":140,"price":141,"is_up":33},"Utilities","XLU",-0.19,41.07,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Comm Services","XLC",0.73,112.07,[148,153,158,163],{"ticker":149,"name":150,"price":151,"change":152,"is_up":33},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":154,"name":155,"price":156,"change":157,"is_up":33},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":159,"name":160,"price":161,"change":162,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":164,"name":165,"price":166,"change":167,"is_up":33},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":23,"page":169,"page_size":170,"total_pages":169,"summary":171,"data":176},1,1000,{"period_high":20,"period_low":15,"average_volume":172,"total_volume":173,"period_return":174,"latest_close":13,"start_date":175,"end_date":5},275636,66428327.150353,-58.69,"2025-10-23",[177,180,190,201,211,222,233,243,253,262,272,283,294,304,315,326,337,348,359,369,380,391,401,411,421,431,442,452,462,473,483,494,505,513,523,533,544,554,565,575,585,596,606,616,626,637,648,658,669,678,689,698,709,719,729,739,749,760,771,781,792,803,814,825,834,843,852,861,870,878,887,896,903,912,920,928,936,943,952,960,969,978,987,995,1004,1013,1021,1029,1036,1043,1051,1059,1066,1074,1082,1091,1100,1108,1117,1126,1135,1143,1152,1160,1168,1177,1186,1194,1203,1212,1221,1229,1237,1245,1253,1261,1269,1278,1287,1295,1303,1311,1320,1329,1338,1347,1355,1363,1372,1380,1387,1394,1402,1411,1417,1423,1432,1440,1448,1456,1465,1472,1480,1488,1497,1504,1512,1521,1530,1536,1544,1552,1560,1569,1577,1586,1594,1603,1611,1618,1627,1635,1644,1650,1659,1667,1675,1683,1691,1699,1708,1714,1722,1729,1737,1746,1754,1762,1770,1778,1786,1794,1800,1808,1815,1823,1829,1837,1846,1853,1861,1868,1875,1882,1891,1899,1908,1914,1922,1928,1934,1941,1948,1957,1965,1972,1979,1986,1995,2002,2010,2017,2026,2033,2041,2048,2056,2065,2072,2077,2084,2093,2100,2106,2113,2118,2126,2133,2141,2150,2159,2167,2176,2184,2191,2199,2208,2216,2223,2229,2237],{"date":5,"open":14,"high":14,"low":15,"close":13,"change":17,"percent_change":18,"volume":19,"transactions":178,"vwap":179},3147,10.4978,{"date":181,"open":182,"high":183,"low":184,"close":16,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-07",12,12.38,11.31,-1.02,-7.89,743678.955764,3287,11.7445,{"date":191,"open":192,"high":193,"low":194,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-10-06",12.85,13.2,12.4007,12.92,0.29,2.3,812197.076245,3124,12.8589,{"date":202,"open":203,"high":203,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-10-05",14.78,12.12,12.63,-1.27,-9.14,1067176.275433,5789,12.6358,{"date":212,"open":213,"high":214,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-10-02",13.885,15.11,13.24,13.9,0.99,7.67,502140.205439,2563,14.0625,{"date":223,"open":224,"high":225,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-10-01",12.8,13.3,11.935,12.91,0.2,1.57,289939.494438,2016,12.4515,{"date":234,"open":235,"high":235,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-30",13.62,12.295,12.71,-0.56,-4.22,394678.941055,2536,12.7505,{"date":244,"open":245,"high":246,"low":247,"close":248,"change":167,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-29",13.82,14,12.97,13.27,-0.23,224544.048336,1124,13.3181,{"date":254,"open":255,"high":256,"low":193,"close":225,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-28",13.85,14.379,-1.04,-7.25,219936.987254,1439,13.6477,{"date":263,"open":264,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-25",15.705,13.71,14.34,-1.1097,-7.18,545478.943777,3292,14.3812,{"date":273,"open":274,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-24",14.87,16.45,14.8,15.4497,-0.2403,-1.53,206638.392311,1346,15.617,{"date":284,"open":285,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-23",17.31,17.8858,15.4314,15.69,-1.82,-10.39,265982.443216,1405,16.3514,{"date":295,"open":296,"high":297,"low":296,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-22",17.45,18.7156,17.51,-0.25,-1.41,225203.111735,1051,17.9701,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-21",17.93,18.32,16.8728,17.76,0.76,4.47,260878.794566,1578,17.6869,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-18",16.51,17.0618,15.475,17,1.1,6.92,269999.361316,1448,16.1658,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-17",15.83,16.57,14.7373,15.9,1.96,14.06,244350.477112,1912,15.7819,{"date":338,"open":339,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-16",13.23,14.6904,13,13.94,1.48,11.88,292399.466749,1649,13.6951,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-15",13.91,14.15,12.345,12.46,-1.81,-12.68,662051.375596,3702,12.9875,{"date":360,"open":361,"high":362,"low":361,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-14",13.97,15.43,14.27,-2.46,-14.7,536066.821326,3205,14.8625,{"date":370,"open":371,"high":372,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-11",16.27,18.145,15.9424,16.73,0.98,6.22,282596.087559,1799,17.2986,{"date":381,"open":382,"high":383,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-10",16.59,17.57,15.63,15.75,-1.92,-10.87,202302.8028,1327,16.3523,{"date":392,"open":393,"high":393,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-09",19.82,17.41,17.67,-1.61,-8.35,178502.523581,1212,18.3453,{"date":402,"open":320,"high":403,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-08",19.57,16.9,19.28,2.56,15.31,355901.91031,2227,18.5765,{"date":412,"open":413,"high":414,"low":413,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-09-04",15.6,16.755,16.72,0.56,3.47,234570.047271,1139,16.2511,{"date":422,"open":423,"high":424,"low":425,"close":424,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-09-03",13.525,16.16,13.1981,2.6,19.17,291534.661451,1887,15.1259,{"date":432,"open":433,"high":434,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-09-02",13.13,14.025,12.62,13.56,0.3,2.26,316560.195221,1763,13.2862,{"date":443,"open":444,"high":445,"low":446,"close":447,"change":257,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-09-01",13.22,13.745,12.5,13.26,-7.27,276335.594527,1463,13.0528,{"date":453,"open":363,"high":454,"low":455,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-31",14.405,13.59,14.3,-0.44,-2.99,276871.704775,1779,13.9636,{"date":463,"open":464,"high":465,"low":466,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-28",16.08,16.5299,14.0858,14.74,-2.26,-13.29,538459.576814,2757,15.026,{"date":474,"open":475,"high":476,"low":477,"close":320,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-27",17.05,18.58,16.79,1.04,6.52,433801.20948,2129,17.4409,{"date":484,"open":485,"high":486,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-26",16.205,16.95,15.47,15.96,-0.64,-3.86,514795.030964,2400,15.9577,{"date":495,"open":496,"high":497,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-25",15.39,16.77,15.15,16.6,1.49,9.86,432207.954314,2215,16.1744,{"date":506,"open":507,"high":275,"low":508,"close":214,"change":249,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-24",15.65,14.965,-1.5,490141.953715,3289,15.7158,{"date":514,"open":515,"high":427,"low":516,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-21",17.7,14.665,15.34,-1.8,-10.5,767886.432686,4476,16.5992,{"date":524,"open":525,"high":526,"low":527,"close":526,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-20",15.53,17.14,15.3101,1.95,12.84,260092.160474,1665,15.9465,{"date":534,"open":535,"high":536,"low":537,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-19",16.21,16.275,13.73,15.19,-0.22,-1.43,381145.212366,3643,14.8664,{"date":545,"open":546,"high":547,"low":548,"close":66,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-18",18.84,19.89,14.85,-4.47,-22.48,606731.309606,4252,16.4069,{"date":555,"open":556,"high":557,"low":558,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-17",19.67,20.53,19.16,19.88,0.39,2,245410.769771,1849,19.877,{"date":566,"open":394,"high":567,"low":568,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-14",19.69,17.32,19.49,2.2,12.72,296663.827524,2804,18.5832,{"date":576,"open":577,"high":567,"low":578,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-13",18.605,16.945,17.29,-2.02,-10.46,469293.377839,2762,17.8945,{"date":586,"open":587,"high":588,"low":589,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-12",21.5,21.75,18.5,19.31,1.06,5.81,356212.399434,2476,19.636,{"date":597,"open":589,"high":598,"low":599,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-11",19.785,18,18.25,1.22,7.16,395148.191803,2494,18.827,{"date":607,"open":608,"high":608,"low":609,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-08-10",19.11,16.7,17.03,-2.08,-10.88,250700.481713,2338,17.4154,{"date":617,"open":618,"high":619,"low":620,"close":608,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-08-07",22.68,22.7,18.331,-1.115,-5.51,277324.616725,3495,19.2792,{"date":627,"open":628,"high":629,"low":630,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-08-06",19.66,22.2999,19.355,20.225,-1.19,-5.56,121494.352336,1238,21.0306,{"date":638,"open":639,"high":640,"low":641,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-08-05",22.07,24.6721,21.39,21.415,-2.115,-8.99,362644.724118,3246,22.843,{"date":649,"open":650,"high":651,"low":618,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-08-04",23.74,25.11,23.53,0.11,0.47,251129.814311,1929,23.8934,{"date":659,"open":660,"high":661,"low":662,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-08-03",20.19,23.91,19.5,23.42,2.755,13.33,484164.436617,3473,22.6793,{"date":670,"open":671,"high":671,"low":672,"close":673,"change":674,"percent_change":580,"volume":675,"transactions":676,"vwap":677},"2026-07-31",23.64,20.31,20.665,-0.425,205130.949621,1427,21.601,{"date":679,"open":680,"high":681,"low":682,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-30",18.27,21.84,18.26,21.09,5.49,35.19,479285.577116,2728,20.5064,{"date":690,"open":691,"high":691,"low":692,"close":413,"change":693,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-29",19.73,14.9,-4.49,-22.35,476817.377976,3508,17.352,{"date":699,"open":700,"high":701,"low":702,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-28",20.35,20.51,17.845,20.09,-2.4,-10.67,343982.607389,2195,18.9186,{"date":710,"open":711,"high":711,"low":712,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":717,"vwap":718},"2026-07-27",24.73,20.8162,22.49,-1.28,-5.38,118082.550018,1257,22.1698,{"date":720,"open":721,"high":722,"low":723,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":460,"vwap":728},"2026-07-24",27.9,28.3,23.5169,23.77,-4.36,-15.5,235279.909457,25.9157,{"date":730,"open":731,"high":732,"low":731,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":737,"vwap":738},"2026-07-23",26.74,29.6,28.13,1.4,5.24,256193.982749,2656,28.1383,{"date":740,"open":741,"high":742,"low":741,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":747,"vwap":748},"2026-07-22",25.82,29.65,26.73,-0.9,-3.26,155797.632485,1344,28.1764,{"date":750,"open":751,"high":752,"low":753,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":758,"vwap":759},"2026-07-21",26.64,29.4592,26.5,27.63,2.53,10.08,156318.652199,1378,27.7308,{"date":761,"open":762,"high":763,"low":764,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":769,"vwap":770},"2026-07-20",25.3,27.17,24.8,25.1,1.92,8.28,208265.202818,2456,25.8376,{"date":772,"open":773,"high":652,"low":774,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":779,"vwap":780},"2026-07-17",20.81,19.2918,23.18,0.21,0.91,206786.10723,1987,21.4258,{"date":782,"open":783,"high":784,"low":785,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":790,"vwap":791},"2026-07-16",24.99,25.055,22.1201,22.97,-3.835,-14.31,191725.937217,2143,23.1133,{"date":793,"open":794,"high":795,"low":796,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":801,"vwap":802},"2026-07-15",27.51,28.8375,24.74,26.805,0.135,0.51,201604.017299,2159,26.8823,{"date":804,"open":805,"high":806,"low":807,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":812,"vwap":813},"2026-07-14",31.26,31.28,24.5,26.67,-4.54,-14.55,466994.385122,4501,27.3549,{"date":815,"open":816,"high":817,"low":818,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":823,"vwap":824},"2026-07-13",32.8,33.79,28.975,31.21,-3.56,-10.24,160435.789268,2181,31.1706,{"date":826,"open":827,"high":828,"low":829,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-07-10",39.02,40.295,34.3,34.77,-4.37,-11.17,307900,{"date":835,"open":836,"high":837,"low":838,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-07-09",41.66,43.39,38.13,39.14,1.64,4.37,423400,{"date":844,"open":845,"high":846,"low":847,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-07-08",32.25,37.99,31.78,37.5,7.53,25.13,535400,{"date":853,"open":854,"high":855,"low":856,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-07-07",34.99,35.325,26.15,29.97,-6.53,-17.89,742100,{"date":862,"open":863,"high":864,"low":865,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-07-06",42.93,45.56,35.95,36.5,2.86,8.5,543000,{"date":871,"open":872,"high":872,"low":873,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-07-02",41.79,31.331,33.64,-8.49,-20.15,165900,{"date":879,"open":880,"high":881,"low":882,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-07-01",42.98,42.99,36.89,42.13,-4.04,-8.75,170400,{"date":888,"open":889,"high":890,"low":891,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-06-30",45.31,49.26,43.61,46.17,-3.3,-6.67,58400,{"date":897,"open":898,"high":898,"low":899,"close":900,"change":901,"percent_change":396,"volume":902,"transactions":9,"vwap":900},"2026-06-29",53.88,43.13,49.47,-0.81,65700,{"date":904,"open":905,"high":906,"low":907,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-06-26",47.95,54.4,45.18,50.28,-1.56,-3.01,45200,{"date":913,"open":914,"high":914,"low":915,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-06-25",59.49,48.8,51.84,-3.71,-6.68,43400,{"date":921,"open":922,"high":922,"low":923,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-06-24",63.71,51.2601,55.55,-7.56,-11.98,104653,{"date":929,"open":930,"high":931,"low":932,"close":933,"change":934,"percent_change":755,"volume":935,"transactions":9,"vwap":933},"2026-06-23",59.76,66,54,63.11,1.56,108200,{"date":937,"open":20,"high":20,"low":938,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-06-22",60,61.55,-2.555,-3.99,71200,{"date":944,"open":945,"high":946,"low":947,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-06-18",65.6,66.95,60.84,64.105,4.665,7.85,54600,{"date":953,"open":938,"high":954,"low":955,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-06-17",64.649,57.8,59.44,-0.48,-0.8,100900,{"date":961,"open":962,"high":963,"low":964,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-06-16",60.31,65.65,59.68,59.92,-1.01,-1.66,78900,{"date":970,"open":971,"high":972,"low":973,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-06-15",58.17,61.85,56.6,60.93,8.26,15.68,111700,{"date":979,"open":980,"high":981,"low":982,"close":983,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":983},"2026-06-12",50.47,54.5,49.8,52.67,2.87,5.76,103600,{"date":988,"open":989,"high":990,"low":991,"close":982,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":982},"2026-06-11",43.24,50.77,42.55,7.81,18.6,124500,{"date":996,"open":997,"high":998,"low":999,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-06-10",48.17,51.48,41.641,41.99,-8.69,-17.15,147200,{"date":1005,"open":1006,"high":1007,"low":1008,"close":1009,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1009},"2026-06-09",57,60.64,45.71,50.68,-2.1,-3.98,153100,{"date":1014,"open":1015,"high":932,"low":1016,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-06-08",48.54,47.25,52.78,6.94,15.14,118600,{"date":1022,"open":1023,"high":1023,"low":1024,"close":1025,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1025},"2026-06-05",50.98,42.061001,45.84,-9.36,-16.96,100600,{"date":1030,"open":916,"high":1031,"low":1032,"close":1033,"change":1034,"percent_change":653,"volume":1035,"transactions":9,"vwap":1033},"2026-06-04",56.56,49.075001,55.2,0.06,108800,{"date":1037,"open":1038,"high":1038,"low":1039,"close":1040,"change":714,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1040},"2026-06-03",60.56,53.12,55.14,-2.27,107100,{"date":1044,"open":1045,"high":1046,"low":1047,"close":1048,"change":1049,"percent_change":322,"volume":1050,"transactions":9,"vwap":1048},"2026-06-02",54.79,60.11,54.535,56.42,3.65,115400,{"date":1052,"open":1053,"high":1054,"low":1055,"close":1056,"change":1057,"percent_change":799,"volume":1058,"transactions":9,"vwap":1056},"2026-06-01",46.07,55.671,45.47,52.77,0.27,200100,{"date":1060,"open":1061,"high":1061,"low":1062,"close":1063,"change":893,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1063},"2026-05-29",56.48,48.9,52.5,-5.91,140100,{"date":1067,"open":1068,"high":1069,"low":924,"close":1070,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1070},"2026-05-28",58.88,59.88,55.8,-2.09,-3.61,100300,{"date":1075,"open":1056,"high":1076,"low":1077,"close":1078,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1078},"2026-05-27",58.24,50.21,57.89,6.31,12.23,174800,{"date":1083,"open":1084,"high":1085,"low":1086,"close":1087,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1087},"2026-05-26",49.15,54.16,48.21,51.58,8.8,20.57,249900,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1096,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1096},"2026-05-22",42.69,44,39.46,42.78,1.07,2.57,98200,{"date":1101,"open":1102,"high":1103,"low":839,"close":1104,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1104},"2026-05-21",40.87,43.33,41.71,3.11,8.06,209800,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1113,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1113},"2026-05-20",40.16,41.44,37.81,38.6,1.195,3.19,149100,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1122,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1122},"2026-05-19",37.27,37.75,31.7,37.405,0.615,1.67,92600,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1131,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1131},"2026-05-18",38.34,38.92,33.7,36.79,-4.63,-11.18,148200,{"date":1136,"open":1137,"high":1137,"low":1138,"close":1139,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1139},"2026-05-15",45.2,40.35,41.42,-7.26,-14.91,169400,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1148,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1148},"2026-05-14",45.9,49.29,44.075001,48.68,3.79,8.44,259800,{"date":1153,"open":1154,"high":1154,"low":1155,"close":1156,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1156},"2026-05-13",46.0099983,42.080002,44.89,1.24,2.84,153500,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1165,"change":643,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1165},"2026-05-12",44.51,45.5,39.215,43.65,-4.62,143600,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1173,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1173},"2026-05-11",45.060001,49.69,40.9,45.765,-0.275,-0.6,166400,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1182,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1182},"2026-05-08",53.45,55.41,43.53,46.040001,-2.56,-5.27,289200,{"date":1187,"open":1188,"high":1188,"low":1189,"close":1190,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1190},"2026-05-07",54.76,46.19,48.6,-7.41,-13.23,133900,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1199,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1199},"2026-05-06",51.79,56.11,48.797,56.0099983,8.75,18.51,176600,{"date":1204,"open":1205,"high":1206,"low":1207,"close":1208,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1208},"2026-05-05",44.79,47.8,43.451,47.26,4.52,10.58,145600,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1217,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1217},"2026-05-04",39,43.09,38.82,42.74,3.61,9.23,135200,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1226,"change":157,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1226},"2026-05-01",41.91,43.79,38.7,39.13,-3.31,152700,{"date":1230,"open":1231,"high":1232,"low":1231,"close":1233,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1233},"2026-04-30",36.99,41.737,40.47,5.68,16.33,201800,{"date":1238,"open":1239,"high":1239,"low":1240,"close":1241,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1241},"2026-04-29",39.47,33.099998,34.79,-3.03,-8.01,199200,{"date":1246,"open":1247,"high":1248,"low":1249,"close":1250,"change":1251,"percent_change":1252,"volume":1176,"transactions":9,"vwap":1250},"2026-04-28",37.74,39.468,35.525,37.82,-2.13,-5.33,{"date":1254,"open":1255,"high":1256,"low":830,"close":1257,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1257},"2026-04-27",36.13,40,39.95,4.83,13.75,211800,{"date":1262,"open":1263,"high":1264,"low":1265,"close":1266,"change":185,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1266},"2026-04-24",38.21,40.57,34.27,35.12,-2.82,205600,{"date":1270,"open":1271,"high":1272,"low":1273,"close":1274,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1274},"2026-04-23",37.12,40.61,35.75,36.14,-0.52,-1.42,178200,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1283,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1283},"2026-04-22",36.69,37.44,33.65,36.66,2.18,6.32,117600,{"date":1288,"open":1289,"high":1289,"low":1290,"close":1291,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1291},"2026-04-21",37.78,33.255,34.48,-2.55,-6.89,126400,{"date":1296,"open":1297,"high":1298,"low":685,"close":1299,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1299},"2026-04-20",35.71,39.88,37.029999,-0.34,-0.91,143000,{"date":1304,"open":1305,"high":1306,"low":1307,"close":1308,"change":1309,"percent_change":247,"volume":1310,"transactions":9,"vwap":1308},"2026-04-17",33.3,37.8,31.75,37.37,4.29,272400,{"date":1312,"open":1313,"high":1314,"low":1315,"close":1316,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1316},"2026-04-16",34.32,34.37,29.275,33.080002,-0.92,-2.71,240300,{"date":1321,"open":1322,"high":1323,"low":1324,"close":1325,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1325},"2026-04-15",35.63,36.4,32.865,34,-5.01,-12.84,160900,{"date":1330,"open":1331,"high":1332,"low":1333,"close":1334,"change":1335,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1334},"2026-04-14",36.46,39.029999,34.545,39.0099983,5.43,16.17,144700,{"date":1339,"open":1340,"high":1341,"low":1342,"close":1343,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1343},"2026-04-13",30.049999,35.26,30.040001,33.58,1.44,4.48,148800,{"date":1348,"open":1349,"high":1350,"low":1351,"close":1352,"change":1353,"percent_change":300,"volume":1354,"transactions":9,"vwap":1352},"2026-04-10",32.75,36.339,31.528,32.14,-0.46,217800,{"date":1356,"open":1357,"high":1358,"low":1357,"close":1359,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1359},"2026-04-09",29.38,33.98,32.6,3.42,11.72,305100,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1368,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1368},"2026-04-08",27.97,30.01,25.97,29.18,4.41,17.8,272900,{"date":1373,"open":587,"high":1374,"low":1375,"close":1376,"change":1377,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1376},"2026-04-07",25.01,21.48,24.77,2.69,12.18,236300,{"date":1381,"open":1382,"high":1383,"low":1382,"close":1384,"change":1385,"percent_change":868,"volume":1386,"transactions":9,"vwap":1384},"2026-04-06",20.5,22.76,22.08,1.73,219400,{"date":1388,"open":1389,"high":1382,"low":1390,"close":700,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":700},"2026-04-02",17.08,16.5,1.13,5.88,419300,{"date":1395,"open":1396,"high":1397,"low":1398,"close":1399,"change":47,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1399},"2026-04-01",19.8,20.868,18.85,19.22,0.52,247400,{"date":1403,"open":1404,"high":1405,"low":1406,"close":1407,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1407},"2026-03-31",18.74,19.59,16.39,19.12,1.8,10.39,459100,{"date":1412,"open":1413,"high":1413,"low":331,"close":568,"change":1414,"percent_change":1415,"volume":1416,"transactions":9,"vwap":568},"2026-03-30",22.049999,-3.36,-16.25,298200,{"date":1418,"open":1375,"high":1419,"low":691,"close":1420,"change":714,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1420},"2026-03-27",21.605,20.68,-5.83,238900,{"date":1424,"open":1425,"high":1426,"low":1427,"close":1428,"change":1429,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1428},"2026-03-26",25.52,25.65,21.4,21.96,-4.65,-17.47,392700,{"date":1433,"open":1434,"high":1435,"low":1426,"close":1436,"change":1437,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1436},"2026-03-25",26.53,29.255,26.61,1.84,7.43,296800,{"date":1441,"open":1442,"high":1443,"low":1444,"close":1376,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1376},"2026-03-24",24.19,25.785,23.042,0.14,0.57,215600,{"date":1449,"open":1450,"high":1451,"low":1450,"close":1452,"change":1453,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1452},"2026-03-23",23.36,27.27,24.63,3.01,13.92,451300,{"date":1457,"open":1458,"high":1459,"low":1460,"close":1461,"change":1462,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1461},"2026-03-20",23.49,23.52,19.84,21.62,-1.74,-7.45,335800,{"date":1466,"open":1467,"high":1468,"low":1469,"close":1450,"change":83,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1450},"2026-03-19",21.11,23.76,20.265,5.04,204100,{"date":1473,"open":1474,"high":1475,"low":1476,"close":1476,"change":1477,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1476},"2026-03-18",24.895,25.247,22.24,-2.32,-9.45,267100,{"date":1481,"open":1482,"high":1483,"low":1484,"close":1485,"change":40,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1485},"2026-03-17",25.15,26.059,22.72,24.56,-5.36,378500,{"date":1489,"open":1490,"high":1491,"low":1492,"close":1493,"change":1494,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1493},"2026-03-16",23.3,26.86,23,25.95,5.29,25.61,247500,{"date":1498,"open":1499,"high":1500,"low":1382,"close":1501,"change":539,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1501},"2026-03-13",22.31,24.6,20.66,-1.05,263200,{"date":1505,"open":1506,"high":587,"low":1507,"close":1508,"change":1509,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1508},"2026-03-12",21.18,19.18,20.88,-1.6,-7.12,278400,{"date":1513,"open":1514,"high":1515,"low":1516,"close":1517,"change":1518,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1517},"2026-03-11",20.22,24.030001,19.98,22.48,2.505,12.54,335300,{"date":1522,"open":1523,"high":1524,"low":1525,"close":1526,"change":1527,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1526},"2026-03-10",19.43,21.36,19.36,19.975,1.325,7.1,201100,{"date":1531,"open":1532,"high":1523,"low":1533,"close":1534,"change":1445,"percent_change":310,"volume":1535,"transactions":9,"vwap":1534},"2026-03-09",17.87,16.52,18.65,253900,{"date":1537,"open":1538,"high":1539,"low":1540,"close":1201,"change":1541,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1201},"2026-03-06",21.54,22.16,18.48,-4.33,-18.96,442600,{"date":1545,"open":1546,"high":1547,"low":1548,"close":1549,"change":489,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1549},"2026-03-05",22.65,23.84,20.79,22.84,-2.73,268800,{"date":1553,"open":1554,"high":1555,"low":1517,"close":1556,"change":1557,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1556},"2026-03-04",23.73,24.95,23.48,2.02,9.41,336000,{"date":1561,"open":1562,"high":1563,"low":1564,"close":1565,"change":1566,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1565},"2026-03-03",21.17,23.464,20.4,21.46,-4.09,-16.01,388600,{"date":1570,"open":1571,"high":1572,"low":1573,"close":1574,"change":1317,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1574},"2026-03-02",24.01,28.09,24,25.55,-3.48,280100,{"date":1578,"open":1579,"high":1580,"low":1581,"close":1582,"change":1583,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1582},"2026-02-27",29.54,31.99,24.555,26.47,-5.98,-18.43,385800,{"date":1587,"open":1588,"high":1589,"low":1590,"close":1591,"change":249,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1591},"2026-02-26",33.43,33.45,30.25,32.45,-0.7,412300,{"date":1595,"open":1596,"high":1597,"low":1598,"close":1599,"change":1600,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1599},"2026-02-25",34.23,34.701,31.77,32.68,1.45,4.64,673600,{"date":1604,"open":1605,"high":1606,"low":1605,"close":1607,"change":1608,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1607},"2026-02-24",24.12,32.76,31.23,5.92,23.39,914500,{"date":1612,"open":1613,"high":1614,"low":1615,"close":1614,"change":1284,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1614},"2026-02-23",21.51,25.31,21.21,9.42,294500,{"date":1619,"open":1620,"high":1621,"low":1622,"close":1623,"change":1624,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1623},"2026-02-20",24.014999,25.59,22.030001,23.13,-1.57,-6.36,366300,{"date":1628,"open":1629,"high":1630,"low":1631,"close":1632,"change":1633,"percent_change":145,"volume":1634,"transactions":9,"vwap":1632},"2026-02-19",23.44,24.92,21.44,24.7,0.18,232100,{"date":1636,"open":1637,"high":1638,"low":1639,"close":1640,"change":1641,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1640},"2026-02-18",26.55,28,23.87,24.52,-2.86,-10.45,462600,{"date":1645,"open":1646,"high":1647,"low":652,"close":1648,"change":539,"percent_change":958,"volume":1649,"transactions":9,"vwap":1648},"2026-02-17",25.72,28.75,27.38,736600,{"date":1651,"open":1652,"high":1653,"low":1654,"close":1655,"change":1656,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1655},"2026-02-13",27.8,31.8,24.08,27.6,1.14,4.31,1071200,{"date":1660,"open":1661,"high":1662,"low":1663,"close":1664,"change":1665,"percent_change":1276,"volume":1666,"transactions":9,"vwap":1664},"2026-02-12",27.24,29.9,25.834,26.46,-0.38,459400,{"date":1668,"open":1340,"high":1669,"low":1670,"close":1671,"change":1672,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1671},"2026-02-11",30.35,24.51,26.84,-2.12,-7.32,812300,{"date":1676,"open":1677,"high":1678,"low":1679,"close":1680,"change":1681,"percent_change":957,"volume":1682,"transactions":9,"vwap":1680},"2026-02-10",27.39,32.424,26.79,28.96,-0.14,661400,{"date":1684,"open":1685,"high":1686,"low":1687,"close":1688,"change":1689,"percent_change":817,"volume":1690,"transactions":9,"vwap":1688},"2026-02-09",23.95,29.55,23.8,29.1,7.35,732900,{"date":1692,"open":1693,"high":1694,"low":1695,"close":588,"change":1696,"percent_change":1697,"volume":1698,"transactions":9,"vwap":588},"2026-02-06",17.81,22.23,17.37,6.09,38.89,263800,{"date":1700,"open":1701,"high":1702,"low":1703,"close":1704,"change":1705,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1704},"2026-02-05",19.85,21.91,15.04,15.66,-6.18,-28.3,499500,{"date":1709,"open":1710,"high":1710,"low":404,"close":681,"change":1711,"percent_change":1712,"volume":1713,"transactions":9,"vwap":681},"2026-02-04",23.16,-3.06,-12.29,449300,{"date":1715,"open":1716,"high":1717,"low":1613,"close":1718,"change":1719,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1718},"2026-02-03",25.75,27.34,24.9,4.16,20.06,725500,{"date":1723,"open":1724,"high":713,"low":1724,"close":1725,"change":1726,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1725},"2026-02-02",19.059999,20.74,0.215,1.05,293500,{"date":1730,"open":1731,"high":671,"low":1732,"close":1733,"change":1734,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1733},"2026-01-30",23.1,19.21,20.525,-4.015,-16.36,352500,{"date":1738,"open":1739,"high":1740,"low":1741,"close":1742,"change":1743,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1742},"2026-01-29",25.37,25.53,20.995,24.54,-2,-7.54,299000,{"date":1747,"open":1748,"high":1677,"low":1749,"close":1750,"change":1751,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1750},"2026-01-28",27.37,23.88,26.54,-0.75,-2.75,381900,{"date":1755,"open":1756,"high":1757,"low":1756,"close":1758,"change":1759,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1758},"2026-01-27",22.22,27.57,27.29,4.85,21.61,262700,{"date":1763,"open":1764,"high":1765,"low":1766,"close":1767,"change":1768,"percent_change":1011,"volume":1769,"transactions":9,"vwap":1767},"2026-01-26",22.81,23.71,20.107,22.44,-0.93,339600,{"date":1771,"open":1772,"high":1773,"low":1774,"close":1775,"change":1776,"percent_change":395,"volume":1777,"transactions":9,"vwap":1775},"2026-01-23",19.46,23.63,17.964,23.37,3.51,309400,{"date":1779,"open":1780,"high":1781,"low":1782,"close":1783,"change":1784,"percent_change":1414,"volume":1785,"transactions":9,"vwap":1783},"2026-01-22",21,21.19,18.72,19.86,-0.69,177600,{"date":1787,"open":1788,"high":1789,"low":1790,"close":1791,"change":1792,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1791},"2026-01-21",21.2,22.745,17.988,20.55,0,179800,{"date":1795,"open":1796,"high":1797,"low":703,"close":1791,"change":1041,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1791},"2026-01-20",20.62,23.19,-9.95,187600,{"date":1801,"open":1802,"high":1803,"low":1428,"close":1804,"change":1805,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1804},"2026-01-16",22.955,24.1,22.82,-0.125,-0.54,130600,{"date":1809,"open":1810,"high":807,"low":713,"close":1811,"change":1812,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1811},"2026-01-15",24.15,22.945,-1.135,-4.71,185100,{"date":1816,"open":1817,"high":1818,"low":1819,"close":1654,"change":1820,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1654},"2026-01-14",24.17,25.26,23.09,0.22,0.92,128600,{"date":1824,"open":1825,"high":807,"low":1819,"close":1826,"change":217,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1826},"2026-01-13",23.75,23.86,4.33,163900,{"date":1830,"open":1831,"high":1832,"low":393,"close":1833,"change":1834,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1833},"2026-01-12",20.12,23.256,22.87,2.22,10.75,195900,{"date":1838,"open":1839,"high":1840,"low":1841,"close":1842,"change":1843,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1842},"2026-01-09",20.8,22.43,19.91,20.65,0.79,3.98,155000,{"date":1847,"open":1848,"high":1562,"low":1849,"close":1783,"change":1850,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1783},"2026-01-08",18.67,17.925,1.16,6.2,176900,{"date":1854,"open":1855,"high":1548,"low":1856,"close":1857,"change":1858,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1857},"2026-01-07",20.375,18.484,18.7,-1.49,-7.38,174500,{"date":1862,"open":1476,"high":1863,"low":1864,"close":660,"change":1865,"percent_change":1866,"volume":1867,"transactions":9,"vwap":660},"2026-01-06",22.6,18.75,-2.22,-9.91,212000,{"date":1869,"open":1870,"high":1871,"low":1382,"close":1872,"change":426,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1872},"2026-01-05",21.049999,22.761,22.41,13.12,162600,{"date":1876,"open":1877,"high":1878,"low":1879,"close":1878,"change":1880,"percent_change":1565,"volume":1881,"transactions":9,"vwap":1878},"2026-01-02",16.93,19.81,16.495,3.5,139000,{"date":1883,"open":1884,"high":1885,"low":1886,"close":1887,"change":1888,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1887},"2025-12-31",16.67,17.33,15.87,16.31,0.96,6.25,120900,{"date":1892,"open":1893,"high":1894,"low":1895,"close":1895,"change":1896,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1895},"2025-12-30",16.02,16.44,15.35,-0.79,-4.89,70700,{"date":1900,"open":1901,"high":1902,"low":1903,"close":1904,"change":1905,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1904},"2025-12-29",16.46,17.6,16,16.14,-0.88,-5.17,95400,{"date":1909,"open":1910,"high":1910,"low":1911,"close":1912,"change":96,"percent_change":1913,"volume":911,"transactions":9,"vwap":1912},"2025-12-26",18.95,16.87,17.02,-9.52,{"date":1915,"open":1916,"high":1917,"low":1370,"close":1918,"change":1919,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1918},"2025-12-24",18.77,19.27,18.81,-0.29,-1.52,22000,{"date":1923,"open":1924,"high":1925,"low":1782,"close":1926,"change":249,"percent_change":632,"volume":1927,"transactions":9,"vwap":1926},"2025-12-23",18.92,20.945,19.1,132900,{"date":1929,"open":660,"high":1780,"low":1917,"close":1930,"change":1931,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1930},"2025-12-22",19.33,-0.16,-0.82,136400,{"date":1935,"open":1936,"high":1937,"low":1936,"close":569,"change":1938,"percent_change":1939,"volume":1940,"transactions":9,"vwap":569},"2025-12-19",18.040001,20.6,2.74,16.36,185900,{"date":1942,"open":1943,"high":1944,"low":1336,"close":1945,"change":1946,"percent_change":152,"volume":1947,"transactions":9,"vwap":1945},"2025-12-18",18.71,18.89,16.75,-0.07,221900,{"date":1949,"open":1950,"high":1951,"low":1952,"close":1953,"change":1954,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1953},"2025-12-17",22.88,23.552,16.418,16.82,-4.69,-21.8,229100,{"date":1958,"open":1959,"high":1960,"low":1961,"close":1613,"change":1962,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1613},"2025-12-16",19.39,21.88,18.185,1.3,6.43,99200,{"date":1966,"open":1967,"high":1967,"low":1968,"close":1969,"change":1970,"percent_change":1971,"volume":1090,"transactions":9,"vwap":1969},"2025-12-15",25.855,19.37,20.21,-6.6,-24.62,{"date":1973,"open":1974,"high":1231,"low":1975,"close":1975,"change":1976,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1975},"2025-12-12",34.02,26.81,-6.2,-18.78,578600,{"date":1980,"open":1981,"high":1982,"low":1983,"close":1984,"change":1985,"percent_change":1034,"volume":1867,"transactions":9,"vwap":1984},"2025-12-11",31.34,33.44,29.5,33.0099983,0.02,{"date":1987,"open":1988,"high":1989,"low":1990,"close":1991,"change":1992,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1991},"2025-12-10",31.72,35.0099983,30.47,32.99,0.86,2.68,203400,{"date":1996,"open":1997,"high":1998,"low":1997,"close":1999,"change":406,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1999},"2025-12-09",28.43,33.75,32.13,8.66,153400,{"date":2003,"open":2004,"high":2005,"low":1436,"close":2006,"change":2007,"percent_change":2008,"volume":2009,"transactions":9,"vwap":2006},"2025-12-08",29.835,30.977,29.57,1.77,6.37,164500,{"date":2011,"open":2012,"high":2013,"low":2014,"close":1652,"change":2015,"percent_change":875,"volume":2016,"transactions":9,"vwap":1652},"2025-12-05",29.53,29.66,26.95,-2.58,118300,{"date":2018,"open":2019,"high":2020,"low":2021,"close":2022,"change":2023,"percent_change":2024,"volume":2025,"transactions":9,"vwap":2022},"2025-12-04",27.01,30.91,26.049999,30.38,2.62,9.44,158700,{"date":2027,"open":2028,"high":2028,"low":2029,"close":2030,"change":310,"percent_change":2031,"volume":2032,"transactions":9,"vwap":2030},"2025-12-03",28.34,24.138,27.76,2.81,305700,{"date":2034,"open":2035,"high":2036,"low":2037,"close":2037,"change":2038,"percent_change":2039,"volume":2040,"transactions":9,"vwap":2037},"2025-12-02",32.26,32.51,27,-4.5,-14.29,260100,{"date":2042,"open":2043,"high":2044,"low":2043,"close":2045,"change":744,"percent_change":2046,"volume":2047,"transactions":9,"vwap":2045},"2025-12-01",29.030001,33.39,31.5,-2.78,335200,{"date":2049,"open":2050,"high":2051,"low":2050,"close":2052,"change":2053,"percent_change":2054,"volume":2055,"transactions":9,"vwap":2052},"2025-11-28",30.8,34.84,32.4,2.51,8.4,180600,{"date":2057,"open":2058,"high":2059,"low":2060,"close":2061,"change":2062,"percent_change":2063,"volume":2064,"transactions":9,"vwap":2061},"2025-11-26",28.6,30.33,25.921,29.89,3.58,13.61,439800,{"date":2066,"open":2067,"high":2068,"low":590,"close":2069,"change":2070,"percent_change":1878,"volume":2071,"transactions":9,"vwap":2069},"2025-11-25",21.47,27.85,26.31,4.35,650800,{"date":2073,"open":1540,"high":2074,"low":1540,"close":1428,"change":1309,"percent_change":2075,"volume":2076,"transactions":9,"vwap":1428},"2025-11-24",22.148,24.28,123900,{"date":2078,"open":2079,"high":2080,"low":538,"close":395,"change":2081,"percent_change":2082,"volume":2083,"transactions":9,"vwap":395},"2025-11-21",18.059999,19.258,-0.95,-5.1,168000,{"date":2085,"open":2086,"high":2087,"low":2088,"close":2089,"change":2090,"percent_change":2091,"volume":2092,"transactions":9,"vwap":2089},"2025-11-20",24.38,29.44,18.47,18.62,-2.36,-11.25,561400,{"date":2094,"open":2095,"high":2096,"low":2095,"close":2097,"change":1992,"percent_change":2098,"volume":2099,"transactions":9,"vwap":2097},"2025-11-19",19.51,23.2,20.98,4.27,157700,{"date":2101,"open":329,"high":2102,"low":329,"close":1831,"change":2103,"percent_change":2104,"volume":2105,"transactions":9,"vwap":1831},"2025-11-18",21.68,2.95,17.18,200900,{"date":2107,"open":2108,"high":2109,"low":2108,"close":2110,"change":2111,"percent_change":654,"volume":2112,"transactions":9,"vwap":2110},"2025-11-17",15.74,19.106,17.17,0.08,135600,{"date":2114,"open":296,"high":701,"low":2115,"close":2115,"change":2116,"percent_change":2117,"volume":1035,"transactions":9,"vwap":2115},"2025-11-14",17.09,-2.44,-12.49,{"date":2119,"open":1780,"high":2120,"low":2121,"close":2122,"change":2123,"percent_change":2124,"volume":2125,"transactions":9,"vwap":2122},"2025-11-13",21.92,18.53,19.53,-3.43,-14.94,151900,{"date":2127,"open":1710,"high":2128,"low":1538,"close":2129,"change":2130,"percent_change":2131,"volume":2132,"transactions":9,"vwap":2129},"2025-11-12",25.2,22.96,0.87,3.94,214300,{"date":2134,"open":2135,"high":1638,"low":2136,"close":2137,"change":2138,"percent_change":2139,"volume":2140,"transactions":9,"vwap":2137},"2025-11-11",26.99,19.96,22.09,-8.141,-26.93,194900,{"date":2142,"open":2143,"high":2144,"low":2145,"close":2146,"change":2147,"percent_change":2148,"volume":2149,"transactions":9,"vwap":2146},"2025-11-10",31.98,33.736,28.68,30.231,1.921,6.79,191900,{"date":2151,"open":2152,"high":2153,"low":2154,"close":2155,"change":2156,"percent_change":2157,"volume":2158,"transactions":9,"vwap":2155},"2025-11-07",29.25,29.31,25.64,28.31,-1.837,-6.09,121000,{"date":2160,"open":2161,"high":2161,"low":2162,"close":2163,"change":2164,"percent_change":2165,"volume":2166,"transactions":9,"vwap":2163},"2025-11-06",35.51,29.72,30.147,-5.002,-14.23,389300,{"date":2168,"open":2169,"high":2170,"low":2171,"close":2172,"change":2173,"percent_change":2174,"volume":2175,"transactions":9,"vwap":2172},"2025-11-05",35.211,36.11,32.999,35.149,1.539,4.58,133400,{"date":2177,"open":2178,"high":1256,"low":2179,"close":2180,"change":2181,"percent_change":2182,"volume":2183,"transactions":9,"vwap":2180},"2025-11-04",33.57,32.602,33.61,-5.23,-13.47,210300,{"date":2185,"open":2186,"high":1256,"low":2187,"close":2188,"change":1938,"percent_change":2189,"volume":2190,"transactions":9,"vwap":2188},"2025-11-03",39.415,32.5,38.84,7.59,215100,{"date":2192,"open":2193,"high":2194,"low":2195,"close":2196,"change":2197,"percent_change":2198,"volume":1116,"transactions":9,"vwap":2196},"2025-10-31",34.4,36.85,33,36.099998,3.26,9.93,{"date":2200,"open":2201,"high":2202,"low":2203,"close":2204,"change":2205,"percent_change":2206,"volume":2207,"transactions":9,"vwap":2204},"2025-10-30",31.13,35.84,29.75,32.84,1.281,4.06,159900,{"date":2209,"open":2210,"high":1298,"low":2211,"close":2212,"change":2213,"percent_change":2214,"volume":2215,"transactions":9,"vwap":2212},"2025-10-29",35.15,31.29,31.559,-7.001,-18.16,163100,{"date":2217,"open":1325,"high":2218,"low":1325,"close":2219,"change":2220,"percent_change":2221,"volume":2222,"transactions":9,"vwap":2219},"2025-10-28",43.2,38.56,9.53,32.83,300000,{"date":2224,"open":2225,"high":2225,"low":2226,"close":2043,"change":2227,"percent_change":1932,"volume":2228,"transactions":9,"vwap":2043},"2025-10-27",32.049999,28.62,-0.241,93400,{"date":2230,"open":2231,"high":2232,"low":2058,"close":2233,"change":2234,"percent_change":2235,"volume":2236,"transactions":9,"vwap":2233},"2025-10-24",30.7,31.11,29.271,3.27,12.58,40600,{"date":175,"open":2238,"high":2030,"low":807,"close":2239,"change":2240,"percent_change":2241,"volume":2242,"transactions":9,"vwap":2239},24.713,26.00099945,1.288,5.21,16800]