[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-APLZ":3,"homepage-market-summary":26,"stock-historical-APLZ":168},{"ticker":4,"date":5,"profile":6,"quote":11},"APLZ","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"Tradr 2X Short APLD 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},23.875,23.6,25,22.95,23.55,0.325,1.38,122006.5693,0,156.75,11.27,162298.15253172,8.7,175,{"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},162298,28402176.693051,-81.2,"2026-01-22",[177,180,189,200,210,220,230,239,249,260,271,282,293,304,314,325,336,347,357,368,377,387,397,407,418,429,439,449,460,471,481,492,502,512,521,531,542,551,562,572,582,591,602,612,622,632,643,654,665,676,686,696,706,717,728,738,749,760,771,780,788,797,806,814,821,830,837,845,853,862,871,880,889,897,904,911,919,928,936,945,952,960,969,978,986,993,1001,1007,1014,1021,1029,1037,1046,1055,1064,1071,1079,1085,1093,1099,1107,1115,1123,1129,1137,1146,1154,1162,1171,1180,1189,1198,1207,1216,1224,1233,1242,1251,1259,1268,1277,1286,1295,1304,1313,1320,1328,1337,1346,1353,1361,1369,1377,1384,1393,1401,1409,1417,1426,1431,1438,1446,1454,1461,1469,1475,1482,1491,1500,1508,1517,1526,1534,1542,1551,1560,1567,1575,1584,1592,1599,1607,1614,1621,1630,1639,1646,1654,1662,1669,1676,1682,1689,1697,1706],{"date":5,"open":13,"high":14,"low":15,"close":12,"change":17,"percent_change":18,"volume":19,"transactions":178,"vwap":179},653,24.3358,{"date":181,"open":182,"high":183,"low":182,"close":16,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-09-30",22.125,23.62,1.81,8.33,44063.644643,449,22.6729,{"date":190,"open":191,"high":192,"low":193,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-29",22.61,23.665,21.48,21.74,-1.77,-7.53,119788.690761,926,22.2934,{"date":201,"open":202,"high":203,"low":204,"close":203,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-28",21.57,23.51,21.4,2.69,12.92,126712.951317,582,22.9752,{"date":211,"open":212,"high":213,"low":212,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-25",19.4,21.15,20.82,1.37,7.04,103643.555626,756,20.3744,{"date":221,"open":222,"high":223,"low":224,"close":225,"change":68,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-24",20.11,20.75,18.49,19.45,0.26,148519.915024,820,19.5845,{"date":231,"open":232,"high":212,"low":233,"close":212,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-23",17.47,17.32,1.7,9.6,107186.96702,670,18.2303,{"date":240,"open":241,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-22",18.26,17.06,17.7,-0.565,-3.09,242569.346208,864,17.7406,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-21",17.57,18.8,17.37,18.265,0.025,0.14,104263.127245,486,17.9875,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-18",20.19,21.42,17.9602,18.24,-2.86,-13.55,250266.948017,1628,19.9049,{"date":272,"open":273,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-17",22.35,24.0739,20.3201,21.1,-4.03,-16.04,274311.142107,1527,21.5171,{"date":283,"open":284,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-16",25.82,26.66,24.2,25.13,-2.3,-8.38,111405.355682,806,25.2709,{"date":294,"open":295,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-15",25.73,27.52,25.3,27.43,2.28,9.07,82544.010196,421,26.7741,{"date":305,"open":306,"high":297,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-14",25.0613,23.69,25.15,3.15,14.32,60003.1761,507,24.5857,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-11",22.01,22.815,21.36,22,-1.11,-4.8,283547.7528,1333,21.8454,{"date":326,"open":327,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-10",22.4,23.2,21.21,23.11,2.08,9.89,87780.271433,550,22.0982,{"date":337,"open":338,"high":339,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-09",19.169,21.18,18.9,21.03,1.59,8.18,138925.462521,1271,20.0336,{"date":348,"open":349,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-08",21.35,18.17,19.44,-3.44,-15.03,109700.363756,1162,19.413,{"date":358,"open":359,"high":360,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-04",23.16,23.79,22.74,22.88,-0.72,-3.05,22929.3509,247,23.1605,{"date":369,"open":370,"high":371,"low":13,"close":13,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-03",25.68,26.455,-2.22,-8.6,31865.5339,403,24.7236,{"date":378,"open":379,"high":380,"low":381,"close":284,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-02",27.785,27.9399,25.6,-1.43,-5.25,41774.76162,455,26.6073,{"date":388,"open":389,"high":390,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":208,"vwap":396},"2026-09-01",26.07,27.57,25.62,27.25,2.38,9.57,54420.597393,26.8679,{"date":398,"open":399,"high":400,"low":399,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-08-31",24.79,26,24.87,-0.25,-1,60855.009,669,25.2471,{"date":408,"open":409,"high":410,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-28",22.81,25.44,22.56,25.12,3.45,15.92,138362.964574,1436,24.0847,{"date":419,"open":420,"high":421,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-27",21.265,21.815,19.8,21.67,-1.05,-4.62,72270.2022,890,21.0377,{"date":430,"open":431,"high":432,"low":433,"close":432,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-26",20.7225,22.72,20.7216,2.77,13.88,110585.141196,922,21.6406,{"date":440,"open":432,"high":441,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-25",23.03,19.9,19.95,-3.49,-14.89,229000.963408,2390,20.8901,{"date":450,"open":451,"high":452,"low":453,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-24",23.89,24.75,22.48,23.44,0.6,2.63,140419.377,1124,23.4874,{"date":461,"open":462,"high":463,"low":464,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-21",19.76,23.215,19.47,22.84,1.92,9.18,163808.3269,1190,21.8367,{"date":472,"open":48,"high":473,"low":474,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-20",22.315,20,20.92,-0.495,-2.31,119962.661976,1009,21.3972,{"date":482,"open":483,"high":484,"low":485,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-19",21.14,23.76,20.69,21.415,0.355,1.69,158173.945578,2144,22.2989,{"date":493,"open":494,"high":193,"low":495,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-18",19.48,18.51,21.06,3.075,17.1,168976.018887,1460,20.1655,{"date":503,"open":504,"high":505,"low":233,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-17",17.92,18.56,17.985,-0.015,-0.08,142106.265392,1091,17.9748,{"date":513,"open":514,"high":515,"low":516,"close":517,"change":136,"percent_change":518,"volume":519,"transactions":345,"vwap":520},"2026-08-14",18.93,19.725,17.8,18,-3.02,156835.551233,18.6767,{"date":522,"open":523,"high":524,"low":525,"close":505,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-13",17.65,18.79,16.9,0.54,3,194603.949599,1889,17.8383,{"date":532,"open":533,"high":534,"low":535,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-12",16.525,19.07,15.72,18.02,-1.92,-9.63,126367.021206,2230,18.1137,{"date":543,"open":544,"high":545,"low":494,"close":546,"change":146,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-11",19.67,20.7817,19.94,-4.46,137980.043568,1977,19.9476,{"date":552,"open":553,"high":554,"low":555,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-10",20.74,20.99,18.62,20.87,0.17,0.82,195855.601181,1909,20.0831,{"date":563,"open":564,"high":565,"low":566,"close":567,"change":568,"percent_change":372,"volume":569,"transactions":570,"vwap":571},"2026-08-07",20.01,22.49,19.3,20.7,-0.47,81558.46848,664,21.045,{"date":573,"open":574,"high":316,"low":575,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-06",21.55,19.15,21.17,1.28,6.44,237504.668928,1649,20.2987,{"date":583,"open":584,"high":585,"low":586,"close":585,"change":234,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-05",18.7,19.89,17.7584,9.35,160707.0588,1279,18.9396,{"date":592,"open":593,"high":594,"low":595,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-04",20.14,20.4865,17.5,18.19,-2.53,-12.21,316327.4574,3120,18.4687,{"date":603,"open":604,"high":605,"low":515,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-08-03",25.14,26.75,20.72,-3.74,-15.29,322219.343545,3394,21.1973,{"date":613,"open":614,"high":615,"low":442,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-07-31",20.23,25.2,24.46,1.13,4.84,186093.305489,2231,23.293,{"date":623,"open":624,"high":624,"low":625,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-07-30",32.21,21.775,23.33,-16.61,-41.59,210600.974667,2239,24.2586,{"date":633,"open":634,"high":635,"low":636,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-29",31.75,40.5,31.49,39.94,8.17,25.72,172794.032158,1943,37.639,{"date":644,"open":645,"high":646,"low":647,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-28",31.42,34.71,30.45,31.77,-0.74,-2.28,164250.10699,2489,32.0702,{"date":655,"open":656,"high":657,"low":658,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-27",28.5,33.71,28.457925,32.51,1.82,5.93,104126.546909,1499,31.2515,{"date":666,"open":667,"high":668,"low":669,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-24",27.5,31.195,26.8798,30.69,4.92,19.09,74356.90002,940,29.3991,{"date":677,"open":678,"high":678,"low":679,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-23",27.54,23.75,25.77,0.06,0.23,123331.934266,978,25.6327,{"date":687,"open":688,"high":688,"low":689,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-22",26.29,23.325,25.71,0.1,0.39,99502.357326,1007,24.806,{"date":697,"open":698,"high":698,"low":699,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-21",28.26,24.1,25.61,-4.86,-15.95,240576.851817,2326,25.3331,{"date":707,"open":708,"high":709,"low":710,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":715,"vwap":716},"2026-07-20",32.2,32.39,29.065,30.47,-5.72,-15.81,175444.276845,2293,30.5103,{"date":718,"open":719,"high":720,"low":721,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":726,"vwap":727},"2026-07-17",37.41,40.7229,35.42,36.19,1.48,4.26,200105.534396,1850,38.1934,{"date":729,"open":730,"high":731,"low":732,"close":646,"change":733,"percent_change":734,"volume":735,"transactions":736,"vwap":737},"2026-07-16",32.04,35.76,31.54,5.27,17.9,131396.087419,1550,33.6691,{"date":739,"open":740,"high":741,"low":742,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":747,"vwap":748},"2026-07-15",30.49,33.14,28.7702,29.44,-1.1013,-3.61,100744.6441,1246,30.8264,{"date":750,"open":751,"high":752,"low":753,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":758,"vwap":759},"2026-07-14",28.02,32.05,27.62,30.5413,0.7713,2.59,103128.619028,1290,30.6927,{"date":761,"open":762,"high":763,"low":764,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":769,"vwap":770},"2026-07-13",27.68,30.3102,26.25,29.77,3.75,14.41,147214.988001,1417,28.5854,{"date":772,"open":773,"high":774,"low":775,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-07-10",25.4,26.79,24.595,26.02,1.77,7.3,116600,{"date":781,"open":454,"high":782,"low":783,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-07-09",25.294,22.26,24.25,-1.44,-5.61,183100,{"date":789,"open":790,"high":791,"low":792,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-07-08",27.53,28.17,24.54,25.69,-1.27,-4.71,168600,{"date":798,"open":799,"high":800,"low":801,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-07-07",25.030001,27.19,23.7,26.96,3.87,16.76,122500,{"date":807,"open":808,"high":809,"low":474,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-07-06",21.45,23.27,23.09,-0.58,-2.45,72100,{"date":815,"open":475,"high":816,"low":817,"close":818,"change":434,"percent_change":819,"volume":820,"transactions":9,"vwap":818},"2026-07-02",25.27,20.63,23.67,13.25,217700,{"date":822,"open":823,"high":824,"low":825,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-07-01",20.505,21.27,19.14,20.9,1.89,9.94,184100,{"date":831,"open":555,"high":832,"low":833,"close":834,"change":835,"percent_change":756,"volume":836,"transactions":9,"vwap":834},"2026-06-30",19.16,16.67,19.01,0.48,179300,{"date":838,"open":839,"high":564,"low":840,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-06-29",16.8,16.311,18.53,1.267,7.34,185400,{"date":846,"open":233,"high":847,"low":848,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-06-26",18.16,16.5,17.263,1.223,7.62,180200,{"date":854,"open":855,"high":856,"low":857,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-06-25",14.02,16.83,13.97,16.040001,0.77,5.04,173200,{"date":863,"open":864,"high":865,"low":866,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-06-24",13.55,16.15,13.35,15.27,2,15.07,277600,{"date":872,"open":873,"high":874,"low":875,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-06-23",14.97,15.29,12.4,13.27,-0.06,-0.45,465700,{"date":881,"open":882,"high":883,"low":884,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-06-22",12.3,13.58,11.89,13.33,0.68,5.38,349800,{"date":890,"open":891,"high":819,"low":892,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-06-18",12.34,12,12.65,-0.46,-3.51,324100,{"date":898,"open":899,"high":866,"low":900,"close":901,"change":42,"percent_change":902,"volume":903,"transactions":9,"vwap":901},"2026-06-17",12.49,11.5,13.11,2.42,301600,{"date":905,"open":906,"high":907,"low":22,"close":908,"change":681,"percent_change":909,"volume":910,"transactions":9,"vwap":908},"2026-06-16",12.9,13.07,12.8,0.47,482300,{"date":912,"open":913,"high":913,"low":914,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-06-15",13.92,12.35,12.74,-2.71,-17.54,254300,{"date":920,"open":921,"high":922,"low":923,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-06-12",16.71,16.81,13.705,15.45,-0.82,-5.04,283700,{"date":929,"open":930,"high":544,"low":931,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-06-11",18.99,15.795,16.27,-2.56,-13.6,186000,{"date":937,"open":938,"high":939,"low":940,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-06-10",17.64,19.045,15.9,18.83,2.39,14.54,234100,{"date":946,"open":947,"high":464,"low":948,"close":949,"change":950,"percent_change":701,"volume":951,"transactions":9,"vwap":949},"2026-06-09",13.2,12.38,16.44,-0.84,551200,{"date":953,"open":954,"high":941,"low":955,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-06-08",17.094999,16.87,17.28,-1.35,-7.25,289900,{"date":961,"open":962,"high":963,"low":964,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-06-05",16.91,19.85,16.79,18.63,3.27,21.29,263200,{"date":970,"open":971,"high":972,"low":973,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-06-04",16.23,16.918,15.01,15.36,0.36,2.4,222900,{"date":979,"open":980,"high":981,"low":982,"close":983,"change":234,"percent_change":984,"volume":985,"transactions":9,"vwap":983},"2026-06-03",13.22,15.035,13.015,15,12.78,193300,{"date":987,"open":988,"high":989,"low":990,"close":991,"change":20,"percent_change":20,"volume":992,"transactions":9,"vwap":991},"2026-06-02",12.5,13.4,12.05,13.3,353240,{"date":994,"open":995,"high":996,"low":997,"close":991,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":991},"2026-06-01",13.8,14.85,12.125,-0.3,-2.21,486900,{"date":1002,"open":988,"high":1003,"low":988,"close":1004,"change":97,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1004},"2026-05-29",14.175,13.6,8.37,430960,{"date":1008,"open":914,"high":1009,"low":892,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-05-28",13.85,12.55,-0.275,-2.14,539520,{"date":1015,"open":924,"high":1016,"low":1010,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-05-27",16.35,12.825,-2.575,-16.72,492320,{"date":1022,"open":819,"high":1023,"low":1024,"close":1025,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1025},"2026-05-26",15.7,13.1,15.4,0.5,3.36,349520,{"date":1030,"open":1031,"high":1032,"low":864,"close":1033,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1033},"2026-05-22",13.95,15.175,14.9,1.2,8.76,514220,{"date":1038,"open":1039,"high":1040,"low":1041,"close":1042,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1042},"2026-05-21",20.55,20.695,13.05,13.7,-10.35,-43.04,1328480,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1051,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1051},"2026-05-20",26.45,29.049999,23.95,24.049999,-4.65,-16.2,300120,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1060,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1060},"2026-05-19",27.2,29.85,25.85,28.7,3.3,12.99,275500,{"date":1065,"open":1066,"high":1067,"low":1066,"close":773,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":773},"2026-05-18",21.2,26.925,3.55,16.25,345180,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1076,"change":309,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1076},"2026-05-15",20.6,22.15,20.5,21.85,16.84,270680,{"date":1080,"open":963,"high":1081,"low":1082,"close":584,"change":1083,"percent_change":795,"volume":1084,"transactions":9,"vwap":584},"2026-05-14",20.725,17.75,-0.925,275980,{"date":1086,"open":1087,"high":1088,"low":340,"close":1089,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1089},"2026-05-13",20.049999,22.1,19.625,-1.575,-7.43,184600,{"date":1094,"open":1095,"high":679,"low":442,"close":1066,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1066},"2026-05-12",21.5,0.55,2.66,319760,{"date":1100,"open":1101,"high":1057,"low":1102,"close":1103,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1103},"2026-05-11",25.7,18.15,20.65,-3.75,-15.37,413600,{"date":1108,"open":1109,"high":381,"low":1110,"close":1111,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1111},"2026-05-08",23.425,23.4,24.4,0.25,1.04,223940,{"date":1116,"open":1117,"high":1118,"low":319,"close":1119,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1119},"2026-05-07",22.5,25.5,24.15,2.6,12.06,388580,{"date":1124,"open":1125,"high":1057,"low":574,"close":574,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":574},"2026-05-06",27.049999,-6.15,-22.2,293940,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1134,"change":373,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1134},"2026-05-05",34.25,36.099998,27.55,27.7,-23.69,406340,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1142,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1142},"2026-05-04",41.25,41.4,34.85,36.3,-5.15,-12.42,164580,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1151,"change":122,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1151},"2026-05-01",40.099998,42,37.725,41.45,4.94,40940,{"date":1155,"open":1156,"high":1156,"low":1157,"close":1158,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1158},"2026-04-30",42.7,36.95,39.5,-4.35,-9.92,133020,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1167,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1167},"2026-04-29",45,49.15,43.75,43.85,-1.85,-4.05,134700,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1176,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1176},"2026-04-28",46,49.525,43.8,45.7,3.95,9.46,179100,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1185,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1185},"2026-04-27",38.6,42.5,37,41.75,2.75,7.05,259960,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1194,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1194},"2026-04-24",33.95,39.3,32,39,2.85,7.88,376360,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1203,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1203},"2026-04-23",40.85,41.54,33.675,36.15,-11.7,-24.45,354120,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1212,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1212},"2026-04-22",48.2,51.25,45.55,47.85,-3.65,-7.09,75940,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1221,"change":1120,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1221},"2026-04-21",44.3,51.8,43.15,51.5,5.32,165340,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1229,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1229},"2026-04-20",53.3,54.92,47.55,48.9,-2.25,-4.4,119900,{"date":1234,"open":1235,"high":1236,"low":1237,"close":1238,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1238},"2026-04-17",53.15,55.35,50.255,51.15,-5.05,-8.99,60240,{"date":1243,"open":1244,"high":1245,"low":1246,"close":1247,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1247},"2026-04-16",52.35,58.6,52,56.2,2.35,4.36,61520,{"date":1252,"open":1226,"high":1253,"low":1254,"close":1255,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1255},"2026-04-15",57.45,50.9,53.85,2.5,4.87,99960,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1264,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1264},"2026-04-14",65,65.014999,49.5,51.35,-20.5,-28.53,216260,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1273,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1273},"2026-04-13",82.2,83.89,70.3,71.85,-8.35,-10.41,112060,{"date":1278,"open":1279,"high":1280,"low":1281,"close":1282,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1282},"2026-04-10",78.5,80.75,67,80.2,-3.9,-4.64,90380,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1291,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1291},"2026-04-09",81.2,86.5,75,84.099998,11.1,15.21,120620,{"date":1296,"open":1297,"high":1298,"low":1299,"close":1300,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1300},"2026-04-08",67.5,75.925,61.65,73,-18.5,-20.22,146560,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1309,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1309},"2026-04-07",90.9,97.5,89.050003,91.5,-0.5,-0.54,58560,{"date":1314,"open":1315,"high":1315,"low":1316,"close":1317,"change":321,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1317},"2026-04-06",98.5,84.3,92,-4.96,67080,{"date":1321,"open":1322,"high":1322,"low":1323,"close":1324,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1324},"2026-04-02",112.75,94.25,96.8,-0.6,-0.62,94780,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1333,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1333},"2026-04-01",96.55,99.85,85.3,97.4,-6.7,-6.44,105160,{"date":1338,"open":1339,"high":1340,"low":1341,"close":1342,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1342},"2026-03-31",139.10001,144.35001,103.3,104.099998,-47.25,-31.22,34760,{"date":1347,"open":1348,"high":21,"low":1348,"close":1349,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1349},"2026-03-30",119.55,151.35001,32.7,27.56,29840,{"date":1354,"open":1355,"high":1356,"low":1357,"close":1358,"change":983,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1358},"2026-03-27",106.95,123,106.7,118.65,14.47,27060,{"date":1362,"open":1363,"high":1364,"low":1363,"close":1365,"change":1366,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1365},"2026-03-26",92.45,105.85,103.65,16,18.25,39920,{"date":1370,"open":1371,"high":1371,"low":1372,"close":1373,"change":1374,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1373},"2026-03-25",93.8,85.6,87.65,-10.9,-11.06,42200,{"date":1378,"open":1379,"high":1380,"low":1381,"close":1382,"change":309,"percent_change":1061,"volume":1383,"transactions":9,"vwap":1382},"2026-03-24",100.050003,103.715,94.175,98.55,24840,{"date":1385,"open":1386,"high":1387,"low":1388,"close":1389,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1389},"2026-03-23",101.9,103.5,93.475,95.4,-10.65,-10.04,17820,{"date":1394,"open":1395,"high":1396,"low":1397,"close":1398,"change":1399,"percent_change":618,"volume":1400,"transactions":9,"vwap":1398},"2026-03-20",103,114.6,102.15,106.050003,4.9,21960,{"date":1402,"open":1403,"high":1404,"low":1405,"close":1406,"change":1407,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1406},"2026-03-19",105.45,109.8,100,101.15,0.2,22080,{"date":1410,"open":1411,"high":1412,"low":1413,"close":1414,"change":1415,"percent_change":887,"volume":1416,"transactions":9,"vwap":1414},"2026-03-18",95.65,101.2,93.5,100.95,5.15,19960,{"date":1418,"open":1419,"high":1420,"low":1421,"close":1422,"change":1423,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1422},"2026-03-17",96.45,99.15,92.15,95.8,1.55,1.64,25460,{"date":1427,"open":1289,"high":1428,"low":1429,"close":1323,"change":1231,"percent_change":547,"volume":1430,"transactions":9,"vwap":1323},"2026-03-16",95.95,85.75,23940,{"date":1432,"open":1433,"high":1405,"low":1434,"close":1435,"change":527,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1435},"2026-03-13",91.8,83.5,98.65,3.14,32180,{"date":1439,"open":1440,"high":1441,"low":1442,"close":1411,"change":1443,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1411},"2026-03-12",95.6,101.545,93.85,6.4,7.17,18560,{"date":1447,"open":1413,"high":1448,"low":1449,"close":1450,"change":1451,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1450},"2026-03-11",94.45,83.7,89.25,-7.8,-8.04,28540,{"date":1455,"open":1456,"high":1456,"low":1306,"close":1457,"change":1458,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1457},"2026-03-10",100.8,97.050003,-3.7,-3.67,35040,{"date":1462,"open":1463,"high":1464,"low":1331,"close":1465,"change":1466,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1465},"2026-03-09",120.9,125.6,100.75,-18.85,-15.76,48100,{"date":1470,"open":1471,"high":1472,"low":1473,"close":1472,"change":276,"percent_change":263,"volume":1474,"transactions":9,"vwap":1472},"2026-03-06",105.6,119.6,95.85,50780,{"date":1476,"open":1477,"high":1478,"low":1479,"close":1315,"change":766,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1315},"2026-03-05",99.3,108.5,95,3.96,29020,{"date":1483,"open":1484,"high":1485,"low":1486,"close":1487,"change":1488,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1487},"2026-03-04",107.55,108.3,92.5,94.75,-22.05,-18.88,24960,{"date":1492,"open":1493,"high":1494,"low":1495,"close":1496,"change":1497,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1496},"2026-03-03",116.7,123.55,111.95,116.8,13.15,12.69,13540,{"date":1501,"open":1502,"high":1503,"low":1504,"close":1365,"change":1505,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1365},"2026-03-02",117.65,118.2,102,-5.75,-5.26,27920,{"date":1509,"open":1510,"high":1511,"low":1512,"close":1513,"change":1514,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1513},"2026-02-27",108.15,117.75,106.15,109.4,9.65,9.67,21000,{"date":1518,"open":1519,"high":1520,"low":1521,"close":1522,"change":1523,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1522},"2026-02-26",97.45,102.5,95.79,99.75,2.65,2.73,21220,{"date":1527,"open":1528,"high":1529,"low":1528,"close":1530,"change":1531,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1530},"2026-02-25",81.7,98.35,97.099998,8.5,9.59,32960,{"date":1535,"open":1536,"high":1537,"low":1538,"close":1539,"change":1540,"percent_change":795,"volume":1541,"transactions":9,"vwap":1539},"2026-02-24",94.55,98.17,85,88.6,-4.38,49660,{"date":1543,"open":1544,"high":1545,"low":1546,"close":1547,"change":1548,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1547},"2026-02-23",103.6,104.5,92.3,92.98,-6.62,-6.65,44700,{"date":1552,"open":1553,"high":1554,"low":1555,"close":1556,"change":1557,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1556},"2026-02-20",89.8,103.099998,87.4,99.6,13.9,16.22,57800,{"date":1561,"open":1562,"high":1563,"low":1538,"close":1564,"change":1565,"percent_change":331,"volume":1566,"transactions":9,"vwap":1564},"2026-02-19",87.099998,90.5,85.7,1.75,48660,{"date":1568,"open":1289,"high":1569,"low":1570,"close":1571,"change":1572,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1571},"2026-02-18",90.8,77.2,83.95,7.15,9.31,120180,{"date":1576,"open":1577,"high":1578,"low":1579,"close":1580,"change":1581,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1580},"2026-02-17",74.35,80.95,72.4,76.8,6.95,9.95,64980,{"date":1585,"open":1586,"high":1587,"low":1588,"close":1589,"change":1186,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1589},"2026-02-13",68.3,76.37,62.45,69.85,4.1,101740,{"date":1593,"open":1594,"high":1595,"low":1594,"close":1596,"change":1565,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1596},"2026-02-12",63.25,72.495,67.099998,2.68,98100,{"date":1600,"open":1601,"high":1602,"low":1603,"close":1604,"change":1186,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1604},"2026-02-11",59.85,69.9,56.75,65.35,4.39,108760,{"date":1608,"open":1609,"high":1610,"low":1611,"close":1612,"change":976,"percent_change":1613,"volume":1258,"transactions":9,"vwap":1612},"2026-02-10",60.2,62.9,54.805,62.6,3.99,{"date":1615,"open":1616,"high":1616,"low":1617,"close":1609,"change":1618,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1609},"2026-02-09",78.45,55.9,-14.6,-19.52,121780,{"date":1622,"open":1623,"high":1624,"low":1625,"close":1626,"change":1627,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1626},"2026-02-06",131.2,132.10001,73.485,74.8,-77.8,-50.98,135400,{"date":1631,"open":1632,"high":1633,"low":1634,"close":1635,"change":1636,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1635},"2026-02-05",138,155.19501,124.95,152.60001,28.715,23.18,47200,{"date":1640,"open":1341,"high":1641,"low":1397,"close":1642,"change":1643,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1642},"2026-02-04",133.60001,123.885,26.06,26.64,42240,{"date":1647,"open":1648,"high":1649,"low":1519,"close":1650,"change":1651,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1650},"2026-02-03",104.15,113.010002,97.825,-10.925,-10.05,25980,{"date":1655,"open":1656,"high":1657,"low":1405,"close":1658,"change":1659,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1658},"2026-02-02",119.5,122.5,108.75,-6.35,-5.52,28920,{"date":1663,"open":1664,"high":1665,"low":1428,"close":1666,"change":826,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1666},"2026-01-30",99.4,116.675,115.099998,22.19,20140,{"date":1670,"open":1671,"high":1672,"low":1671,"close":1673,"change":1531,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1673},"2026-01-29",90,98.725,94.2,9.92,36740,{"date":1677,"open":1678,"high":1671,"low":1678,"close":1564,"change":1679,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1564},"2026-01-28",78.8,4.5,5.54,55900,{"date":1683,"open":1684,"high":1684,"low":1685,"close":1288,"change":1686,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1288},"2026-01-27",110.9,76.9,-32.85,-28.8,101840,{"date":1690,"open":1522,"high":1691,"low":1692,"close":1693,"change":1694,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1693},"2026-01-26",114.425,82.95,114.050003,7.95,7.49,25840,{"date":1698,"open":1699,"high":1700,"low":1701,"close":1702,"change":1703,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1702},"2026-01-23",129.7,133.95,96.4,106.099998,-20.875,-16.44,19740,{"date":175,"open":1707,"high":1708,"low":1707,"close":1709,"change":1710,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1709},122.7,131.35001,126.975,4.275,3.48,2860]