[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AAOX":3,"homepage-market-summary":26,"stock-historical-AAOX":168},{"ticker":4,"date":5,"profile":6,"quote":11},"AAOX","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"Tradr 2X Long AAOI Daily ETF","Cboe BZX",null,"ETF",{"close":12,"open":13,"high":14,"low":15,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":12,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},10.65,9.23,10.83,8.9,9.17,1.48,16.14,12508592.597262,0,103,6.94,6356635.447432226,3.9,133,{"status":27,"indices":28,"watchlist":70,"sectors":93,"benchmarks":148},"success",[29,37,44,51,57,64],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":35,"sparkline":36,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":35,"sparkline":43,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":35,"sparkline":50,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":49,"is_up":35,"sparkline":56,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":35,"sparkline":63,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":65,"name":66,"price":67,"change":68,"pct_change":42,"is_up":35,"sparkline":69,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[71,78,86],{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":35,"sparkline":77,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":84,"sparkline":85,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":84,"sparkline":92,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[94,99,104,109,114,119,124,129,133,138,143],{"name":95,"etf":96,"change":97,"price":98,"is_up":35},"Technology","XLK",1.05,197.81,{"name":100,"etf":101,"change":102,"price":103,"is_up":35},"Financials","XLF",0.11,53.46,{"name":105,"etf":106,"change":107,"price":108,"is_up":84},"Healthcare","XLV",-1.32,166.2,{"name":110,"etf":111,"change":112,"price":113,"is_up":84},"Consumer Cycl","XLY",-0.03,108.81,{"name":115,"etf":116,"change":117,"price":118,"is_up":84},"Consumer Staples","XLP",-0.33,80.33,{"name":120,"etf":121,"change":122,"price":123,"is_up":35},"Energy","XLE",1.95,62.7,{"name":125,"etf":126,"change":127,"price":128,"is_up":35},"Industrials","XLI",0.99,168.64,{"name":130,"etf":131,"change":117,"price":132,"is_up":84},"Materials","XLB",48.54,{"name":134,"etf":135,"change":136,"price":137,"is_up":84},"Real Estate","XLRE",-0.56,40.68,{"name":139,"etf":140,"change":141,"price":142,"is_up":35},"Utilities","XLU",0.61,39.68,{"name":144,"etf":145,"change":146,"price":147,"is_up":84},"Comm Services","XLC",-0.93,109.94,[149,154,158,163],{"ticker":150,"name":151,"price":152,"change":153,"is_up":35},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":155,"name":156,"price":157,"change":42,"is_up":35},"QQQ","Invesco QQQ Trust",742.03,{"ticker":159,"name":160,"price":161,"change":162,"is_up":35},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":164,"name":165,"price":166,"change":167,"is_up":35},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":25,"page":169,"page_size":170,"total_pages":169,"summary":171,"data":176},1,1000,{"period_high":21,"period_low":22,"average_volume":172,"total_volume":173,"period_return":174,"latest_close":12,"start_date":175,"end_date":5},6356635,845432514.508486,-69.3,"2026-03-24",[177,180,190,201,212,221,230,239,250,261,272,282,293,303,313,324,335,346,355,365,374,383,393,402,413,424,435,446,457,467,478,489,500,510,521,532,543,554,565,576,587,598,607,617,625,636,646,657,667,678,689,700,710,720,729,739,749,760,771,780,789,798,807,815,824,833,841,850,858,867,876,885,894,903,912,921,930,938,947,956,965,974,983,992,1001,1010,1018,1026,1035,1043,1052,1061,1070,1078,1087,1095,1103,1112,1120,1128,1137,1145,1153,1162,1170,1179,1188,1197,1205,1214,1221,1229,1238,1245,1252,1261,1270,1278,1286,1294,1303,1310,1318,1326,1333,1342,1349,1356,1364,1373,1380,1389,1397],{"date":5,"open":13,"high":14,"low":15,"close":12,"change":17,"percent_change":18,"volume":19,"transactions":178,"vwap":179},43285,10.0801,{"date":181,"open":182,"high":183,"low":184,"close":16,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-09-30",9.64,10.1,8.66,-0.29,-3.07,7571578.833764,29420,9.174,{"date":191,"open":192,"high":193,"low":194,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-29",9.095,10,8.85,9.46,0.7,7.99,10890824.04244,45097,9.5065,{"date":202,"open":203,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-28",9.39,9.8,8.1515,8.76,-0.84,-8.75,11010952.38633,52084,8.7182,{"date":213,"open":214,"high":215,"low":216,"close":217,"change":49,"percent_change":167,"volume":218,"transactions":219,"vwap":220},"2026-09-25",9.72,10.315,9.3625,9.6,9581419.279872,44950,9.7732,{"date":222,"open":223,"high":224,"low":225,"close":226,"change":20,"percent_change":20,"volume":227,"transactions":228,"vwap":229},"2026-09-24",9.19,10.05,8.95,9.56,8428224.232353,37415,9.5147,{"date":231,"open":232,"high":14,"low":233,"close":226,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-23",10.64,9.47,-1.24,-11.48,8059252.200246,35952,9.9898,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-22",10.81,11.555,10.17,10.8,-0.34,-3.05,12852676.418374,46239,10.824,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-21",11.05,11.34,10.4,11.14,0.69,6.6,11506081.854802,49370,10.9421,{"date":262,"open":263,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-18",9.68,10.49,9.22,10.45,1.27,13.83,9305166.813917,39158,9.827,{"date":273,"open":263,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-17",9.92,8.83,9.18,0.26,2.91,10156350.85102,35793,9.3998,{"date":283,"open":284,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-16",9.15,9.4099,8.405,8.92,0.28,3.24,9384543.981146,34975,9.048,{"date":294,"open":295,"high":233,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-15",8.98,8.61,8.64,-0.14,-1.59,3797026.103744,15589,8.9633,{"date":304,"open":295,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-14",9.81,8.7625,8.78,-1.9,-17.79,9224314.822301,32061,9.146,{"date":314,"open":315,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-11",10.585,11.35,10.44,10.68,0.35,3.39,4596053.103544,18434,10.8395,{"date":325,"open":326,"high":327,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-10",10.52,11.64,10.24,10.33,-0.96,-8.5,4626244.49151,20152,10.7937,{"date":336,"open":337,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-09",11.93,12.51,11.23,11.29,-0.75,-6.23,5746523.482898,23153,11.916,{"date":347,"open":61,"high":348,"low":61,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-08",13.15,12.04,1.21,11.17,10844088.170157,41584,12.3523,{"date":356,"open":357,"high":358,"low":359,"close":14,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-04",10.12,11.03,9.88,1.03,10.51,8118565.624572,28370,10.5844,{"date":366,"open":367,"high":254,"low":368,"close":204,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-03",10.11,9.1733,-0.62,-5.95,6446904.394994,24647,9.8765,{"date":375,"open":376,"high":377,"low":378,"close":379,"change":112,"percent_change":185,"volume":380,"transactions":381,"vwap":382},"2026-09-02",10.26,10.73,9.9201,10.42,3958116.750744,15917,10.2213,{"date":384,"open":385,"high":386,"low":387,"close":266,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-01",10.61,10.93,10.01,-0.94,-8.25,4429799.230593,16883,10.4232,{"date":394,"open":395,"high":396,"low":232,"close":397,"change":288,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-08-31",11.33,11.5699,11.39,2.52,3114595.548333,14048,11.1072,{"date":403,"open":404,"high":405,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-28",12.02,12.1075,10.85,11.11,-1.55,-12.24,4764158.047583,23578,11.4916,{"date":414,"open":415,"high":416,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-27",13.58,13.94,12.2201,12.66,-0.16,-1.25,6401434.574242,29138,12.9315,{"date":425,"open":426,"high":427,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-26",12.15,12.9,11.992,12.82,0.2,1.58,5722012.464294,20911,12.6947,{"date":436,"open":437,"high":438,"low":439,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-25",12.405,13.08,12.1,12.62,1.12,9.74,7986424.464862,31505,12.603,{"date":447,"open":448,"high":449,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-24",11.94,12.735,10.1001,11.5,-4.36,-27.49,13459758.912022,55895,11.5154,{"date":458,"open":459,"high":460,"low":461,"close":462,"change":420,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-21",17.17,18.2303,15.12,15.86,-7.31,9724190.7757,50140,15.6736,{"date":468,"open":469,"high":470,"low":471,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-20",15.25,17.4,14.45,17.11,1.8,11.76,9889847.62871,44796,16.2735,{"date":479,"open":480,"high":481,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-19",19.12,19.7,15.2,15.31,-2.61,-14.56,13599914.230558,67820,17.1135,{"date":490,"open":491,"high":492,"low":493,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-18",22.8,24.45,17.855,17.92,-7.76,-30.22,10524286.685752,63166,20.0634,{"date":501,"open":502,"high":503,"low":504,"close":505,"change":431,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-17",25.01,27.57,23.12,25.68,6.56,9836598.606277,56158,25.5715,{"date":511,"open":512,"high":513,"low":514,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-14",18.77,25,18.6,24.1,5.54,29.85,13452386.580532,86010,22.9041,{"date":522,"open":523,"high":524,"low":525,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-13",20.26,22.8494,18.5,18.56,-2.39,-11.41,7672915.923185,49360,20.7803,{"date":533,"open":534,"high":535,"low":536,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-12",21.985,22.264,18.28,20.95,1.18,5.97,11080315.652955,71250,20.4565,{"date":544,"open":545,"high":546,"low":547,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-11",19.68,20.64,17.82,19.77,0.36,1.85,7182412.740837,51493,18.9606,{"date":555,"open":556,"high":557,"low":558,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-10",21.88,24.18,18.21,19.41,-0.77,-3.82,16576020.75595,99699,20.9101,{"date":566,"open":567,"high":568,"low":569,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-07",22.08,24,18.88,20.18,2.89,16.71,20331603.302504,112595,21.3299,{"date":577,"open":578,"high":579,"low":580,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-06",16.37,19.99,15.62,17.29,-1.1,-5.98,11373693.496769,64048,18.0278,{"date":588,"open":589,"high":590,"low":591,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-05",18.31,21.86,18.15,18.39,-0.97,-5.01,11441191.014708,73491,19.6138,{"date":599,"open":514,"high":600,"low":601,"close":602,"change":603,"percent_change":142,"volume":604,"transactions":605,"vwap":606},"2026-08-04",20.475,17.25,19.36,5.5,16566633.278355,90299,18.7777,{"date":608,"open":233,"high":609,"low":610,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-08-03",14.07,9.0201,13.86,3.46,33.27,10669762.398119,43317,12.2869,{"date":618,"open":619,"high":620,"low":621,"close":254,"change":622,"percent_change":233,"volume":623,"transactions":259,"vwap":624},"2026-07-31",11.7,12.29,9.73,0.9,10531444.304238,10.7513,{"date":626,"open":627,"high":628,"low":629,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-30",8.26,9.62,8.2,9.5,2.49,35.52,8665908.318345,30492,9.0523,{"date":637,"open":638,"high":639,"low":22,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-29",9.54,9.59,7.01,-2.52,-26.44,7132226.718414,29245,8.0389,{"date":647,"open":648,"high":649,"low":650,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-28",10.62,10.7,7.98,9.53,-2.36,-19.85,6316217.47152,30385,9.1809,{"date":658,"open":440,"high":659,"low":660,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-27",13.2,10.5112,11.89,-0.61,-4.88,4193358.533933,22531,11.7282,{"date":668,"open":669,"high":670,"low":671,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-24",15.065,15.2741,12.3501,12.5,-3.45,-21.63,4812589.466585,28897,13.3634,{"date":679,"open":680,"high":681,"low":682,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-23",15.02,18.07,14.93,15.95,0.45,2.9,5239743.969737,25319,16.5769,{"date":690,"open":691,"high":692,"low":693,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-22",16.84,17.6431,15.35,15.5,-2.65,-14.6,5750930.800803,29811,16.5169,{"date":701,"open":702,"high":703,"low":704,"close":591,"change":705,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-21",15.08,18.4599,15.01,4.29,30.95,5958720.139447,31078,16.8754,{"date":711,"open":712,"high":713,"low":714,"close":611,"change":715,"percent_change":716,"volume":717,"transactions":718,"vwap":719},"2026-07-20",14.5,15,13.6,0.24,1.76,3442158.040484,19164,14.404,{"date":721,"open":349,"high":722,"low":14,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":727,"vwap":728},"2026-07-17",14.6999,13.62,0.44,3.34,5820696.622012,28172,12.9251,{"date":730,"open":712,"high":731,"low":732,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":737,"vwap":738},"2026-07-16",15.1499,12.48,13.18,-2.5,-15.94,5254177.706656,28363,13.5546,{"date":740,"open":741,"high":741,"low":742,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":747,"vwap":748},"2026-07-15",20.91,14.72,15.68,-5.58,-26.25,6901376.299983,47703,17.1341,{"date":750,"open":751,"high":752,"low":753,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":758,"vwap":759},"2026-07-14",19.31,22.14,18.9,21.26,4.22,24.77,5586939.133384,32055,20.3285,{"date":761,"open":762,"high":763,"low":764,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":769,"vwap":770},"2026-07-13",18.37,19,16.2566,17.04,-2.71,-13.72,5214870.234115,26250,17.1271,{"date":772,"open":773,"high":774,"low":775,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-07-10",19.43,21.43,17.6,19.75,-0.8,-3.89,3948000,{"date":781,"open":782,"high":783,"low":784,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-07-09",19.83,22.3,19.35,20.55,2.42,13.35,6057100,{"date":790,"open":791,"high":792,"low":793,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-07-08",17.78,19.3,16.93,18.13,-0.05,-0.28,3326000,{"date":799,"open":800,"high":801,"low":802,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-07-07",19.56,22.24,17.16,18.18,-3.02,-14.25,4499100,{"date":808,"open":809,"high":810,"low":763,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-07-06",20.08,23.48,21.2,0.82,4.02,4465300,{"date":816,"open":817,"high":818,"low":819,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-07-02",26.6,27.8,17.51,20.38,-7.2,-26.11,7394400,{"date":825,"open":826,"high":827,"low":828,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-07-01",29.75,31.4,26.75,27.58,-4.03,-12.75,3662000,{"date":834,"open":835,"high":836,"low":837,"close":838,"change":146,"percent_change":839,"volume":840,"transactions":9,"vwap":838},"2026-06-30",31,33.49,30.049999,31.61,-2.86,3722700,{"date":842,"open":843,"high":844,"low":845,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-06-29",26.83,32.68,24.72,32.54,5.65,21.01,6408900,{"date":851,"open":852,"high":853,"low":854,"close":855,"change":420,"percent_change":856,"volume":857,"transactions":9,"vwap":855},"2026-06-26",25.16,28.99,23.41,26.89,-4.44,6411600,{"date":859,"open":860,"high":861,"low":862,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-06-25",33.65,34.060001,26.3,28.14,-3.11,-9.95,7611000,{"date":868,"open":869,"high":870,"low":871,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-06-24",33.19,33.2,27.77,31.25,-1.02,-3.16,7397500,{"date":877,"open":878,"high":879,"low":880,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-06-23",37.49,38.94,30.82,32.27,-12.11,-27.29,8088600,{"date":886,"open":887,"high":888,"low":889,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-06-22",40.54,47.2,36.8,44.38,4.39,10.98,10597300,{"date":895,"open":896,"high":897,"low":898,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-06-18",46.26,46.48,38,39.99,-2.58,-6.06,10780600,{"date":904,"open":905,"high":906,"low":907,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-06-17",46.37,48,42,42.57,-2.03,-4.55,6825300,{"date":913,"open":914,"high":915,"low":916,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-06-16",58.77,59.62,44.0099983,44.6,-11.92,-21.09,8837700,{"date":922,"open":923,"high":924,"low":925,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-06-15",49.67,58.6,49.029999,56.52,11.44,25.38,7956500,{"date":931,"open":932,"high":933,"low":934,"close":935,"change":308,"percent_change":936,"volume":937,"transactions":9,"vwap":935},"2026-06-12",47.28,50.86,42.049999,45.080002,-4.04,8082200,{"date":939,"open":940,"high":941,"low":942,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-06-11",44.46,48.37,41.23,46.98,-1.36,-2.81,9487400,{"date":948,"open":949,"high":950,"low":951,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-06-10",46.84,53.5,44.44,48.34,6.11,14.47,10458500,{"date":957,"open":958,"high":959,"low":960,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-06-09",68.13,71,40.99,42.23,-21.66,-33.9,13324600,{"date":966,"open":967,"high":968,"low":969,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-06-08",57.25,68,52.74,63.89,11.36,21.63,6752000,{"date":975,"open":976,"high":977,"low":978,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-06-05",62,74.8,50.77,52.53,-18.13,-25.66,9401300,{"date":984,"open":985,"high":986,"low":987,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-06-04",52,75.080002,50.5,70.66,12.14,20.75,6853500,{"date":993,"open":994,"high":995,"low":996,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-06-03",69.54,73.6,56.38,58.52,-12.98,-18.15,4879600,{"date":1002,"open":1003,"high":1004,"low":1005,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-06-02",67.089996,74.12,62.75,71.5,10.5,17.21,6105100,{"date":1011,"open":1012,"high":1013,"low":1014,"close":1015,"change":694,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1015},"2026-06-01",41.64,64.6,40.16,61,34.07,8077600,{"date":1019,"open":1020,"high":1020,"low":1021,"close":1022,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1022},"2026-05-29",52.11,42.2,45.5,-6.62,-12.7,6575500,{"date":1027,"open":1028,"high":1029,"low":1030,"close":1031,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1031},"2026-05-28",60.81,61.73,50.61,52.12,-7.05,-11.91,5684400,{"date":1036,"open":1037,"high":1038,"low":1039,"close":1040,"change":1041,"percent_change":786,"volume":1042,"transactions":9,"vwap":1040},"2026-05-27",55,65.73,51.2,59.17,1.4,4888800,{"date":1044,"open":1045,"high":1046,"low":1047,"close":1048,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1048},"2026-05-26",64,69.48,57.48,57.77,-2.09,-3.49,4763800,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-05-22",57.57,61.19,51,59.86,2.56,4.47,5160700,{"date":1062,"open":1063,"high":1064,"low":1065,"close":1066,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1066},"2026-05-21",51.4,60.88,49.82,57.3,6.79,13.44,4371600,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1075,"change":1050,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1075},"2026-05-20",58.3,59.36,49,50.51,-6.46,3516800,{"date":1079,"open":1080,"high":1081,"low":1082,"close":1083,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1083},"2026-05-19",51.24,57.5,47.35,54,-2.11,-3.76,3644400,{"date":1088,"open":1089,"high":1089,"low":1090,"close":1091,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1091},"2026-05-18",72.07,50.4,56.11,-11.89,-17.49,6595600,{"date":1096,"open":1097,"high":1098,"low":1099,"close":968,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":968},"2026-05-15",68.98,76.099998,65,-10,-12.82,2504900,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1108,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1108},"2026-05-14",89.9,91.5,74.58,78,-17.29,-18.14,4424000,{"date":1113,"open":1114,"high":21,"low":1115,"close":1116,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1116},"2026-05-13",82.07,72.059998,95.29,26.08,37.68,6365700,{"date":1121,"open":1122,"high":1123,"low":914,"close":1124,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1124},"2026-05-12",61.78,83.62,69.21,2.32,3.47,5073200,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1133,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1133},"2026-05-11",47.17,70.5,46.5,66.89,21.75,48.18,8323400,{"date":1138,"open":1139,"high":1045,"low":1140,"close":1141,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1141},"2026-05-08",61.98,41.98,45.14,-5.85,-11.47,7962700,{"date":1146,"open":1147,"high":1147,"low":1148,"close":1149,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1149},"2026-05-07",62.49,46.85,50.99,-15.28,-23.06,5989600,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1158,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1158},"2026-05-06",73.34,73.5,59.66,66.27,-1.73,-2.54,2535100,{"date":1163,"open":1164,"high":1165,"low":1166,"close":968,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":968},"2026-05-05",64.7,74.26,63.61,5,7.94,2214700,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1175,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1175},"2026-05-04",74.5,75.38,62.51,63,-7.7,-10.89,2470100,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1184,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1184},"2026-05-01",56.040001,76.97,53.22,70.7,13.38,23.34,2915500,{"date":1189,"open":1190,"high":1191,"low":1192,"close":1193,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1193},"2026-04-30",52.81,58.4,48.0099983,57.32,7.22,14.41,2139300,{"date":1198,"open":917,"high":1199,"low":1200,"close":1201,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1201},"2026-04-29",50.92,41.65,50.099998,9.3,22.79,3020400,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1210,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1210},"2026-04-28",41.2,46.94,39.75,40.8,-5.44,-11.76,1659000,{"date":1215,"open":1216,"high":1216,"low":1217,"close":1218,"change":1212,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1218},"2026-04-27",51.77,43.5,46.24,-20.28,2066300,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1226,"change":702,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1226},"2026-04-24",45.73,59.77,44.18,58,35.14,4152400,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1234,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1234},"2026-04-23",50.0099983,53.49,39.4,42.92,-7.87,-15.5,2157000,{"date":1239,"open":1037,"high":1047,"low":1240,"close":1241,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1241},"2026-04-22",43.59,50.79,-0.98,-1.89,3251600,{"date":1246,"open":1174,"high":1247,"low":1248,"close":1216,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1216},"2026-04-21",68.88,51.35,-9.49,-15.49,1786100,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1257,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1257},"2026-04-20",58.95,61.63,52.88,61.26,2.78,4.75,1236700,{"date":1262,"open":1263,"high":1264,"low":1265,"close":1266,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1266},"2026-04-17",59.18,60,53.65,58.48,1.63,2.87,1350900,{"date":1271,"open":1272,"high":1273,"low":1274,"close":1275,"change":214,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1275},"2026-04-16",45.060001,57.26,43.29,56.85,20.62,1772700,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1283,"change":695,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1283},"2026-04-15",47.59,49.74,42.19,47.13,-5.32,2027200,{"date":1287,"open":1288,"high":1288,"low":1289,"close":1290,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1290},"2026-04-14",56.17,47.02,49.78,-4.89,-8.94,2084800,{"date":1295,"open":1296,"high":1297,"low":1298,"close":1299,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1299},"2026-04-13",51.51,56.5,48.3,54.67,1.34,2.51,2285800,{"date":1304,"open":906,"high":1305,"low":1306,"close":1307,"change":407,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1307},"2026-04-10",55.84,39,53.33,26.31,3836300,{"date":1311,"open":907,"high":1312,"low":1313,"close":1314,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1314},"2026-04-09",49.68,38.43,42.22,0.5,1.2,2878100,{"date":1319,"open":1306,"high":1320,"low":1321,"close":1322,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1322},"2026-04-08",42.94,34.18,41.72,8.45,25.4,2609500,{"date":1327,"open":1328,"high":1329,"low":1328,"close":613,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":613},"2026-04-07",28.17,33.98,5.27,18.82,1676100,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1338,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1338},"2026-04-06",30,32.99,27,28,1.67,6.34,2808100,{"date":1343,"open":1344,"high":1337,"low":1344,"close":1345,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1345},"2026-04-02",16.58,26.33,7.58,40.43,2774900,{"date":1350,"open":1351,"high":1352,"low":591,"close":1353,"change":1354,"percent_change":755,"volume":1355,"transactions":9,"vwap":1353},"2026-04-01",20,22.66,18.75,0.76,1171300,{"date":1357,"open":1358,"high":1358,"low":1359,"close":1360,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1360},"2026-03-31",20.49,15.45,17.99,-0.26,-1.42,1057600,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1369,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1369},"2026-03-30",25.2,25.69,16.55,18.25,-6.47,-26.17,1025000,{"date":1374,"open":1375,"high":1376,"low":491,"close":845,"change":1377,"percent_change":1378,"volume":1379,"transactions":9,"vwap":845},"2026-03-27",26,27.030001,0.13,0.53,435100,{"date":1381,"open":1382,"high":1383,"low":1384,"close":1385,"change":1386,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1385},"2026-03-26",32,33.15,24.09,24.59,-9.77,-28.43,495000,{"date":1390,"open":1391,"high":1392,"low":1393,"close":1394,"change":117,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1394},"2026-03-25",33.64,37.48,31.62,34.36,-0.95,665700,{"date":175,"open":1398,"high":1399,"low":1398,"close":1400,"change":276,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1400},25.51,35,34.69,35.99,382900]