[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AVXX":3,"homepage-market-summary":26,"stock-historical-AVXX":170},{"ticker":4,"date":5,"profile":6,"quote":11},"AVXX","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"Defiance Daily Target 2x Long AVAV ETF","Nasdaq",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},20.67,20.9,21.245,20,20.6167,0.0533,0.26,72207.645019,0,73.746,4.73,235993.60402513135,23.1,236,{"status":27,"indices":28,"watchlist":71,"sectors":93,"benchmarks":150},"success",[29,38,45,52,58,65],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":35,"sparkline":36,"date":37},"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","2026-10-01",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":35,"sparkline":44,"date":37},"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":35,"sparkline":51,"date":37},"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":53,"name":54,"price":55,"change":56,"pct_change":50,"is_up":35,"sparkline":57,"date":37},"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":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":35,"sparkline":64,"date":37},"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":66,"name":67,"price":68,"change":69,"pct_change":43,"is_up":35,"sparkline":70,"date":37},"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",[72,79,86],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":35,"sparkline":78,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":35,"sparkline":85,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":35,"sparkline":92,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[94,99,104,110,115,120,125,130,135,140,145],{"name":95,"etf":96,"change":97,"price":98,"is_up":35},"Technology","XLK",1.01,199.81,{"name":100,"etf":101,"change":102,"price":103,"is_up":35},"Financials","XLF",0.06,53.49,{"name":105,"etf":106,"change":107,"price":108,"is_up":109},"Healthcare","XLV",-0.01,166.18,false,{"name":111,"etf":112,"change":113,"price":114,"is_up":35},"Consumer Cycl","XLY",1.13,110.04,{"name":116,"etf":117,"change":118,"price":119,"is_up":35},"Consumer Staples","XLP",0.25,80.53,{"name":121,"etf":122,"change":123,"price":124,"is_up":35},"Energy","XLE",0.4,62.95,{"name":126,"etf":127,"change":128,"price":129,"is_up":35},"Industrials","XLI",0.78,169.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":35},"Materials","XLB",0.66,48.86,{"name":136,"etf":137,"change":138,"price":139,"is_up":35},"Real Estate","XLRE",0.32,40.81,{"name":141,"etf":142,"change":143,"price":144,"is_up":35},"Utilities","XLU",0.38,39.83,{"name":146,"etf":147,"change":148,"price":149,"is_up":35},"Comm Services","XLC",0.35,110.32,[151,156,160,165],{"ticker":152,"name":153,"price":154,"change":155,"is_up":35},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":157,"name":158,"price":159,"change":84,"is_up":35},"QQQ","Invesco QQQ Trust",749.58,{"ticker":161,"name":162,"price":163,"change":164,"is_up":35},"DIA","SPDR Dow Jones ETF",511.1,0.49,{"ticker":166,"name":167,"price":168,"change":169,"is_up":35},"IWM","iShares Russell 2000",281.52,0.9,{"ticker":4,"total_count":25,"page":171,"page_size":172,"total_pages":171,"summary":173,"data":178},1,1000,{"period_high":21,"period_low":22,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":12,"start_date":177,"end_date":5},235994,55694490.549931,-68.09,"2025-10-24",[179,182,191,202,212,223,234,245,256,266,276,286,296,307,318,328,336,347,358,368,379,389,399,408,416,424,434,445,456,466,477,487,498,509,519,530,541,551,561,570,581,592,603,614,624,634,643,652,661,671,680,690,700,709,716,725,734,744,754,762,771,779,788,796,805,814,823,832,841,850,857,865,872,881,890,898,905,913,921,929,937,945,954,963,971,980,986,994,1002,1011,1019,1027,1034,1043,1051,1059,1067,1073,1080,1084,1093,1101,1109,1117,1125,1132,1140,1148,1157,1165,1173,1182,1190,1198,1207,1216,1225,1234,1243,1251,1260,1269,1276,1283,1292,1300,1308,1316,1325,1334,1340,1347,1354,1363,1371,1380,1388,1397,1405,1414,1422,1430,1438,1446,1453,1462,1469,1477,1486,1495,1502,1511,1520,1528,1537,1546,1555,1563,1572,1579,1586,1595,1603,1612,1617,1626,1634,1641,1649,1657,1665,1673,1682,1691,1698,1706,1714,1722,1731,1738,1747,1756,1765,1774,1783,1791,1799,1808,1817,1823,1832,1840,1849,1857,1865,1874,1882,1888,1896,1903,1910,1919,1926,1933,1940,1948,1954,1961,1969,1976,1985,1993,2000,2009,2015,2022,2028,2036,2044,2052,2059,2068,2075,2082,2091,2099,2107,2114,2122,2127,2135,2144,2153,2160,2167,2176],{"date":5,"open":13,"high":14,"low":15,"close":12,"change":17,"percent_change":18,"volume":19,"transactions":180,"vwap":181},1072,20.6278,{"date":37,"open":183,"high":184,"low":185,"close":16,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},21.28,21.4,20.11,-0.6133,-2.89,104513.838938,1474,20.6936,{"date":192,"open":193,"high":194,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",21.5,22.16,21.12,21.23,-0.2805,-1.3,74719.15547,1044,21.6797,{"date":203,"open":24,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-29",23.23,21.262,21.5105,-1.2574,-5.52,135300.237895,1823,22.0216,{"date":213,"open":214,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-28",23.4601,23.985,22.68,22.7679,-1.6045,-6.58,91083.685105,1748,23.3222,{"date":224,"open":225,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-25",26.943,27.45,24.32,24.3724,-2.1285,-8.03,152550.156404,1873,25.6756,{"date":235,"open":236,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-24",24.91,27,24.25,26.5009,0.8059,3.14,81587.366454,1376,25.6781,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-23",25.89,28.055,25.38,25.695,-0.015,-0.06,102025.033421,1502,26.7453,{"date":257,"open":258,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-22",28.58,25.08,25.71,-1.65,-6.03,126476.216358,1792,26.4332,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":18,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-21",27.5,28.72,27.33,27.36,0.96,105461.539794,1315,28.1759,{"date":277,"open":278,"high":279,"low":237,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-18",28.65,29.64,27.1,-1.34,-4.71,95416.451807,1222,27.8834,{"date":287,"open":288,"high":289,"low":288,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-17",26.99,29.75,28.44,2.3514,9.01,235431.112692,2509,28.2553,{"date":297,"open":298,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-16",25.49,26.49,24.28,26.0886,-0.1368,-0.52,163056.853305,1729,25.606,{"date":308,"open":309,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-15",25.07,27.15,23.25,26.2254,1.1154,4.44,291621.815964,2661,25.3642,{"date":319,"open":320,"high":321,"low":320,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-14",22.28,25.9394,25.11,2.01,8.7,299668.297168,2624,24.7051,{"date":329,"open":330,"high":24,"low":331,"close":24,"change":252,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-11",22.8,20.41,-0.26,410244.08815,3535,21.9202,{"date":337,"open":338,"high":339,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-10",23.14,26.86,21.95,23.16,1.83,8.58,1060459.26436,8059,24.874,{"date":348,"open":349,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-09",24,24.18,21.05,21.33,-2.5885,-10.82,565515.656787,6215,22.2031,{"date":359,"open":360,"high":361,"low":311,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-08",23.35,24.995,23.9185,1.3185,5.83,237119.180722,3600,24.1075,{"date":369,"open":370,"high":371,"low":372,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-04",23.2,23.65,22.2,22.6,-0.85,-3.62,162960.093188,2278,22.8115,{"date":380,"open":381,"high":382,"low":184,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-03",24.7,24.9495,23.45,0.4835,2.11,374001.939517,4756,22.9005,{"date":390,"open":373,"high":391,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-02",23.5,21.55,22.9665,0.3665,1.62,148950.4942,2652,22.907,{"date":400,"open":401,"high":402,"low":403,"close":373,"change":198,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-01",23.15,23.9585,22.3,-5.44,63080.777854,1567,22.909,{"date":409,"open":410,"high":411,"low":410,"close":412,"change":20,"percent_change":20,"volume":413,"transactions":414,"vwap":415},"2026-08-31",22.96,24.205,23.9,51238.747555,1197,23.534,{"date":417,"open":418,"high":418,"low":360,"close":412,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-28",25.45,-1.4,-5.53,104877.771603,1944,24.292,{"date":425,"open":349,"high":426,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-27",25.8005,22.9,25.3,1.75,7.43,132601.457067,2116,24.615,{"date":435,"open":436,"high":437,"low":438,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-26",23.75,24.8,23.475,23.55,-0.3,-1.26,71621.684865,1477,23.9335,{"date":446,"open":447,"high":448,"low":449,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-25",24.95,25.05,23.8,23.85,-0.2,-0.83,58615.864172,1209,24.3015,{"date":457,"open":458,"high":459,"low":460,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-24",27.85,28,24.05,-4.4,-15.47,76150.892996,1809,25.1815,{"date":467,"open":468,"high":469,"low":470,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-21",29.3,29.725,28.3,28.45,0.2755,0.98,67956.541802,1148,28.857,{"date":478,"open":479,"high":479,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-20",32.65,26.85,28.1745,-5.1755,-15.52,71511.029991,2030,28.692,{"date":488,"open":489,"high":490,"low":491,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-19",33.15,34,31.25,33.35,-0.55,-1.62,45093.7858,1258,32.5125,{"date":499,"open":500,"high":501,"low":502,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-18",34.75,37.05,33.7,33.9,-2.85,-7.76,37210.150113,1412,35.0925,{"date":510,"open":511,"high":511,"low":512,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-17",41.25,36.5005,36.75,-4.9,-11.76,53436.029525,1612,38.183,{"date":520,"open":521,"high":522,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-14",45.5,47.95,39.85,41.65,1.4,3.48,89519.044658,3281,42.6915,{"date":531,"open":532,"high":533,"low":534,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-13",41.35,42.35,38.9,40.25,-1.9,-4.51,73091.11664,1558,40.545,{"date":542,"open":543,"high":543,"low":544,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-12",43.6,41.275,42.15,-1.2,-2.77,32808.120648,1084,42.099,{"date":552,"open":553,"high":554,"low":555,"close":556,"change":557,"percent_change":430,"volume":558,"transactions":559,"vwap":560},"2026-08-11",40.35,43.4,38.65,43.35,3,47928.650962,1447,41.8095,{"date":562,"open":563,"high":564,"low":565,"close":553,"change":171,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-10",39.1,41.1955,36.95,2.54,64390.759747,1886,39.4805,{"date":571,"open":572,"high":573,"low":574,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-07",33.65,39.65,32.407,39.35,6.05,18.17,74153.674605,1820,36.9585,{"date":582,"open":583,"high":584,"low":585,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-06",31,34.6,30.9,33.3,0.95,2.94,57021.029219,1698,33.557,{"date":593,"open":594,"high":595,"low":596,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-05",34.3,35.05,31.7,32.35,-0.25,-0.77,37116.739255,1325,32.9855,{"date":604,"open":605,"high":606,"low":607,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-08-04",29.95,33.1085,29.545,32.6,3.6,12.41,78896.225652,1926,31.6375,{"date":615,"open":616,"high":617,"low":616,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-08-03",26,29.0995,29,3.3,12.84,53185.360422,792,27.878,{"date":625,"open":626,"high":627,"low":628,"close":629,"change":587,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-31",25.25,26.248,23.6,25.7,3.84,51091.13478,850,25.3195,{"date":635,"open":449,"high":636,"low":427,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-30",25,24.75,1.3,5.54,68824.265363,1670,24.1205,{"date":644,"open":459,"high":645,"low":646,"close":383,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-29",28.1,23.3,-5.15,-18.01,59148.496134,1537,25.001,{"date":653,"open":654,"high":278,"low":418,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-28",27.05,28.6,0.7,2.51,51920.507802,961,27.2335,{"date":662,"open":663,"high":278,"low":664,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-27",26.2,25.779,27.9,1.6,6.08,74454.857329,1375,27.586,{"date":672,"open":673,"high":673,"low":674,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":464,"vwap":679},"2026-07-24",30.4,26.25,26.3,-3.6,-12.04,98694.205416,27.578,{"date":681,"open":268,"high":682,"low":683,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-23",31.05,27.4,29.9,2.95,10.95,163615.512015,2473,29.5725,{"date":691,"open":237,"high":692,"low":693,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-22",29.275,26.375,26.95,0.63,2.39,85353.93296,1695,28.0915,{"date":701,"open":449,"high":702,"low":436,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-21",26.9,26.32,2.12,8.76,96848.171405,1706,25.7095,{"date":710,"open":238,"high":626,"low":360,"close":711,"change":712,"percent_change":63,"volume":713,"transactions":714,"vwap":715},"2026-07-20",24.2,0.1,132613.49545,1845,24.049,{"date":717,"open":718,"high":719,"low":460,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":669,"vwap":724},"2026-07-17",25.1,26.15,24.1,-2.55,-9.57,67656.841514,25.237,{"date":726,"open":727,"high":268,"low":437,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":732,"vwap":733},"2026-07-16",25.65,26.65,2.7,11.27,155827.957851,2819,26.174,{"date":735,"open":736,"high":737,"low":311,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":742,"vwap":743},"2026-07-15",24.9,26.5,23.95,-0.8,-3.23,94295.479677,2085,24.4685,{"date":745,"open":746,"high":747,"low":748,"close":637,"change":749,"percent_change":750,"volume":751,"transactions":752,"vwap":753},"2026-07-14",24.6,26.1,24.35,0.5,2.06,118067.721983,1668,25.031,{"date":755,"open":448,"high":756,"low":349,"close":238,"change":757,"percent_change":758,"volume":759,"transactions":760,"vwap":761},"2026-07-13",25.55,19.2,380.2,91903.392383,2094,24.598,{"date":763,"open":764,"high":765,"low":766,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-07-10",5.3,5.33,4.94,5.05,-0.28,-5.25,642000,{"date":772,"open":773,"high":774,"low":775,"close":765,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":765},"2026-07-09",5.69,5.8,5.18,-0.74,-12.19,1166600,{"date":780,"open":781,"high":782,"low":783,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-07-08",6.69,6.94,6,6.07,-0.4,-6.18,772400,{"date":789,"open":790,"high":791,"low":792,"close":793,"change":546,"percent_change":794,"volume":795,"transactions":9,"vwap":793},"2026-07-07",7.5,7.66,6.43,6.47,-15.65,665800,{"date":797,"open":798,"high":799,"low":800,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-07-06",8.99,9.08,7.64,7.67,-1.37,-15.15,1103300,{"date":806,"open":807,"high":808,"low":809,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-07-02",8.16,9.845,7.84,9.04,1.602,21.54,2496500,{"date":815,"open":816,"high":817,"low":818,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-07-01",7.21,8.17,6.75,7.438,0.598,8.74,2404300,{"date":824,"open":825,"high":826,"low":827,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-06-30",7.55,7.78,6.34,6.84,1.78,35.18,4818300,{"date":833,"open":834,"high":835,"low":836,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-06-29",5.34,5.555,5.01,5.06,0.11,2.22,2246100,{"date":842,"open":843,"high":844,"low":845,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-06-26",4.78,5.28,4.76,4.95,0.12,2.48,344100,{"date":851,"open":852,"high":852,"low":22,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-06-25",5.17,4.83,-0.41,-7.82,183600,{"date":858,"open":859,"high":859,"low":860,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-06-24",5.74,5.22,5.24,-0.53,-9.19,182400,{"date":866,"open":867,"high":783,"low":867,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-06-23",5.66,5.77,-0.19,-3.19,167400,{"date":873,"open":874,"high":875,"low":876,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-06-22",6.8,7.06,5.87,5.96,-1.61,-21.27,585500,{"date":882,"open":883,"high":884,"low":885,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-06-18",7.75,7.82,7.08,7.57,0.17,2.3,149600,{"date":891,"open":892,"high":893,"low":894,"close":895,"change":896,"percent_change":63,"volume":897,"transactions":9,"vwap":895},"2026-06-17",7.26,7.85,7.25,7.4,0.03,170500,{"date":899,"open":893,"high":893,"low":900,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-06-16",7.17,7.37,-0.49,-6.23,147800,{"date":906,"open":907,"high":908,"low":800,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-06-15",8.18,8.195,7.86,0.13,1.68,254200,{"date":914,"open":915,"high":915,"low":916,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-06-12",9,7.71,7.73,-1.29,-14.3,185200,{"date":922,"open":907,"high":923,"low":924,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-06-11",9.095,7.925,9.02,0.93,11.5,136300,{"date":930,"open":931,"high":932,"low":933,"close":934,"change":440,"percent_change":935,"volume":936,"transactions":9,"vwap":934},"2026-06-10",8.06,8.51,7.97,8.09,-3.58,213700,{"date":938,"open":799,"high":939,"low":940,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-06-09",9.398,7.639,8.39,-0.821,-8.91,186200,{"date":946,"open":947,"high":948,"low":949,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-06-08",9.6,9.71,9.14,9.211,-0.089,-0.96,145600,{"date":955,"open":956,"high":957,"low":958,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-06-05",10.88,10.96,8.78,9.3,-2.11,-18.49,359800,{"date":964,"open":965,"high":966,"low":965,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-06-04",9.8,11.54,11.41,1.29,12.75,498000,{"date":972,"open":973,"high":974,"low":975,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-06-03",11.21,11.23,9.82,10.12,-1.38,-12,366000,{"date":981,"open":982,"high":983,"low":984,"close":927,"change":252,"percent_change":303,"volume":985,"transactions":9,"vwap":927},"2026-06-02",11.36,11.579,10.69,383300,{"date":987,"open":988,"high":989,"low":956,"close":990,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":990},"2026-06-01",11.465,12.07,11.56,-0.36,-3.02,603400,{"date":995,"open":996,"high":996,"low":997,"close":998,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":998},"2026-05-29",13,10.61,11.92,-0.86,-6.73,1510700,{"date":1003,"open":1004,"high":1005,"low":1006,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-05-28",11.32,13.12,10.81,12.78,3.38,35.96,1823800,{"date":1012,"open":1013,"high":1014,"low":1015,"close":1016,"change":252,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1016},"2026-05-27",9.5,9.682,8.739,9.4,-0.63,318300,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1024,"change":1025,"percent_change":810,"volume":1026,"transactions":9,"vwap":1024},"2026-05-26",9.35,9.98,8.83,9.46,0.784,836000,{"date":1028,"open":809,"high":1029,"low":809,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-05-22",8.73,8.676,1.086,14.31,326400,{"date":1035,"open":1036,"high":1037,"low":1038,"close":1039,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1039},"2026-05-21",7.56,7.815,7.265,7.59,-0.09,-1.17,158400,{"date":1044,"open":1045,"high":826,"low":1046,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-05-20",7.53,7.13,7.68,0.28,3.78,161200,{"date":1052,"open":1053,"high":1054,"low":1055,"close":895,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":895},"2026-05-19",7.45,7.52,7.1,-0.11,-1.46,140400,{"date":1060,"open":1061,"high":1062,"low":1061,"close":1063,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1063},"2026-05-18",7.19,7.74,7.51,0.33,4.6,137200,{"date":1068,"open":790,"high":1069,"low":1046,"close":1070,"change":1071,"percent_change":722,"volume":1072,"transactions":9,"vwap":1070},"2026-05-15",7.62,7.18,-0.76,365200,{"date":1074,"open":790,"high":1075,"low":1076,"close":1077,"change":143,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1077},"2026-05-14",8.07,7.44,7.94,5.03,227300,{"date":1081,"open":817,"high":817,"low":1055,"close":1036,"change":599,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1036},"2026-05-13",-9.24,465300,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1089,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1089},"2026-05-12",8.13,8.749,7.9,8.33,0.23,2.84,344200,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1098,"change":869,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1098},"2026-05-11",8,8.24,7.31,8.1,-2.29,279500,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1106,"change":107,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1106},"2026-05-08",8.2,8.4,7.935,8.29,-0.12,169900,{"date":1110,"open":1111,"high":1111,"low":1112,"close":1113,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1113},"2026-05-07",8.9,8.01,8.3,-0.61,-6.85,364300,{"date":1118,"open":807,"high":1119,"low":1120,"close":1121,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1121},"2026-05-06",9.21,8.15,8.91,0.71,8.66,378300,{"date":1126,"open":1127,"high":1128,"low":1120,"close":1103,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1103},"2026-05-05",9.79,9.87,-1.422,-14.78,437400,{"date":1133,"open":1134,"high":1134,"low":1135,"close":1136,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1136},"2026-05-04",10.11,9.39,9.622,-0.526,-5.18,194100,{"date":1141,"open":1142,"high":1142,"low":1143,"close":1144,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1144},"2026-05-01",11.48,10.01,10.148,-1.092,-9.72,209500,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1153,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1153},"2026-04-30",10.45,11.31,10.16,11.24,1.202,11.97,89300,{"date":1158,"open":1159,"high":1159,"low":1160,"close":1161,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1161},"2026-04-29",10.9,9.83,10.038,-1.018,-9.21,96100,{"date":1166,"open":1167,"high":1167,"low":1168,"close":1169,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1169},"2026-04-28",11.13,10.34,11.056,-0.514,-4.44,94300,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1178,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1178},"2026-04-27",11.62,12.049,11.25,11.57,-0.04,-0.34,58200,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1187,"change":776,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1187},"2026-04-24",12.35,12.46,11.475,11.61,-5.99,88600,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1184,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1184},"2026-04-23",13.09,13.13,11.65,-1,-7.49,178800,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1203,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1203},"2026-04-22",14.2,14.4,12.8,13.35,-0.02,-0.15,339800,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1212,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1212},"2026-04-21",12.43,14.76,12.28,13.37,1.57,13.31,509700,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1221,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1221},"2026-04-20",10.94,11.89,10.89,11.8,0.661,5.93,124500,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1230,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1230},"2026-04-17",12.89,13.242,10.5,11.139,-1.304,-10.48,319600,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1239,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1239},"2026-04-16",12.64,13.05,11.93,12.443,0.434,3.61,211600,{"date":1244,"open":1245,"high":1246,"low":966,"close":1247,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1247},"2026-04-15",11.88,12.19,12.0089998,0.419,3.62,140600,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1256,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1256},"2026-04-14",12.05,12.39,11.311,11.59,0.075,0.65,113900,{"date":1261,"open":1262,"high":1263,"low":1264,"close":1265,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1265},"2026-04-13",9.66,11.571,9.65,11.515,1.59,16.02,172600,{"date":1270,"open":1160,"high":1271,"low":1135,"close":1272,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1272},"2026-04-10",10.17,9.925,0.145,1.48,76700,{"date":1277,"open":1229,"high":1278,"low":1279,"close":1280,"change":952,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1280},"2026-04-09",10.56,9.52,9.78,-8.94,124100,{"date":1284,"open":1285,"high":1286,"low":1287,"close":1288,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1288},"2026-04-08",11.68,11.919,10.459,10.74,0.01,0.09,83600,{"date":1293,"open":1294,"high":1295,"low":1152,"close":1296,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1296},"2026-04-07",10.72,10.77,10.73,-0.335,-3.03,59100,{"date":1301,"open":1006,"high":1302,"low":1303,"close":1304,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1304},"2026-04-06",11.28,10.71,11.065,0.569,5.42,54700,{"date":1309,"open":1310,"high":1294,"low":1311,"close":1312,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1312},"2026-04-02",9.81,9.635,10.496,0.054,0.52,53400,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1321,"change":1322,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1321},"2026-04-01",11.1,11.35,10.39,10.442,0.047,0.45,52000,{"date":1326,"open":1327,"high":1328,"low":1329,"close":1330,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1330},"2026-03-31",10,10.55,9.74,10.395,0.669,6.88,63300,{"date":1335,"open":1303,"high":1303,"low":1336,"close":1337,"change":1338,"percent_change":1339,"volume":1275,"transactions":9,"vwap":1337},"2026-03-30",9.57,9.726,-0.872,-8.23,{"date":1341,"open":1342,"high":1342,"low":1328,"close":1343,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1343},"2026-03-27",11.78,10.598,-1.552,-12.77,89400,{"date":1348,"open":1349,"high":1350,"low":1221,"close":1351,"change":1180,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1351},"2026-03-26",12.1,12.53,12.15,-2.72,69000,{"date":1355,"open":1356,"high":1357,"low":1358,"close":1359,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1359},"2026-03-25",12.54,13.03,12.37,12.49,0.36,2.97,132000,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1368,"change":419,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1368},"2026-03-24",13.01,13.26,11.935,12.13,-10.35,177700,{"date":1372,"open":1373,"high":1374,"low":1375,"close":1376,"change":1377,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1376},"2026-03-23",12.69,14,12.21,13.53,1.14,9.2,126800,{"date":1381,"open":1382,"high":1383,"low":1384,"close":1254,"change":1385,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1254},"2026-03-20",13.68,13.92,11.814,-1.8,-12.68,258467,{"date":1389,"open":1390,"high":1391,"low":1392,"close":1393,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1393},"2026-03-19",13.98,14.55,13.38,14.19,-0.72,-4.83,190067,{"date":1398,"open":1399,"high":1400,"low":1401,"close":33,"change":1402,"percent_change":1403,"volume":1404,"transactions":9,"vwap":33},"2026-03-18",15.51,15.69,14.67,-0.9,-5.69,218567,{"date":1406,"open":1407,"high":1408,"low":1409,"close":1410,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1410},"2026-03-17",14.535,15.87,14.22,15.81,1.47,10.25,294700,{"date":1415,"open":1416,"high":1417,"low":1382,"close":1418,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1418},"2026-03-16",14.49,14.85,14.34,0.57,4.14,246233,{"date":1423,"open":1424,"high":1425,"low":1382,"close":1426,"change":1427,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1426},"2026-03-13",14.73,15.45,13.77,-0.57,-3.97,256067,{"date":1431,"open":1432,"high":1433,"low":1434,"close":1418,"change":1435,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1418},"2026-03-12",14.46,15.39,13.56,0.48,3.46,598000,{"date":1439,"open":1440,"high":1401,"low":1441,"close":1442,"change":1443,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1442},"2026-03-11",13.41,12.81,13.86,-2.22,-13.81,1249300,{"date":1447,"open":1448,"high":1449,"low":1410,"close":1450,"change":1017,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1450},"2026-03-10",16.11,16.89,16.08,-3.77,682667,{"date":1454,"open":1455,"high":1456,"low":1457,"close":1458,"change":1459,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1458},"2026-03-09",17.07,17.157,15.18,16.71,-0.357,-2.09,341833,{"date":1463,"open":1464,"high":1465,"low":1210,"close":1466,"change":1467,"percent_change":883,"volume":1468,"transactions":9,"vwap":1466},"2026-03-06",15.06,17.982,17.066999,1.227,474233,{"date":1470,"open":1471,"high":1472,"low":1424,"close":1473,"change":1474,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1473},"2026-03-05",17.46,17.91,15.84,-0.78,-4.69,482167,{"date":1478,"open":1479,"high":1480,"low":1481,"close":1482,"change":1483,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1482},"2026-03-04",16.23,17.265,15.93,16.62,-0.24,-1.42,379067,{"date":1487,"open":1488,"high":1489,"low":1490,"close":1491,"change":1492,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1491},"2026-03-03",15.03,18.12,14.58,16.86,2.64,18.57,1216467,{"date":1496,"open":226,"high":1497,"low":1498,"close":1409,"change":1499,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1409},"2026-03-02",30.63,12.285,-7.68,-35.07,2652900,{"date":1503,"open":1504,"high":1505,"low":1506,"close":1507,"change":1508,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1507},"2026-02-27",21.78,21.93,20.25,21.9,-1.32,-5.68,63967,{"date":1512,"open":1513,"high":1514,"low":1515,"close":1516,"change":1517,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1516},"2026-02-26",22.62,23.46,21.618,23.22,0.75,3.34,67233,{"date":1521,"open":1522,"high":1523,"low":1524,"close":1525,"change":918,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1525},"2026-02-25",24.09,24.12,22.32,22.47,-5.43,98400,{"date":1529,"open":1530,"high":1531,"low":1532,"close":1533,"change":1534,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1533},"2026-02-24",22.11,24.33,21.15,23.76,0.291,1.24,66433,{"date":1538,"open":1539,"high":1540,"low":1541,"close":1542,"change":1543,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1542},"2026-02-23",22.98,24.54,22.65,23.469,-0.771,-3.18,72067,{"date":1547,"open":1548,"high":1549,"low":1550,"close":1551,"change":1552,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1551},"2026-02-20",27.63,28.065001,24.059999,24.24,-3.27,-11.89,143233,{"date":1556,"open":1557,"high":1558,"low":746,"close":1559,"change":1560,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1559},"2026-02-19",25.44,28.344,27.51,2.79,11.29,217633,{"date":1564,"open":1565,"high":1566,"low":1567,"close":1568,"change":1569,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1568},"2026-02-18",24.63,25.245,23.343,24.72,0.42,1.73,100167,{"date":1573,"open":1574,"high":637,"low":1575,"close":1576,"change":619,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1576},"2026-02-17",22.83,22.395,24.3,15.71,152867,{"date":1580,"open":1581,"high":1582,"low":1581,"close":49,"change":1583,"percent_change":1584,"volume":1585,"transactions":9,"vwap":49},"2026-02-13",19.47,21.51,1.41,7.2,56700,{"date":1587,"open":1588,"high":1589,"low":1590,"close":1591,"change":1592,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1591},"2026-02-12",21.36,21.45,19.29,19.59,-1.23,-5.91,70700,{"date":1596,"open":1597,"high":1597,"low":1598,"close":1599,"change":1600,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1599},"2026-02-11",25.5,19.68,20.82,-3.849,-15.6,137900,{"date":1604,"open":1605,"high":1606,"low":1607,"close":1608,"change":1609,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1608},"2026-02-10",26.94,27.3,24.45,24.669,-2.271,-8.43,72600,{"date":1613,"open":450,"high":1605,"low":24,"close":1605,"change":1614,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1605},"2026-02-09",3.27,13.81,144033,{"date":1618,"open":1619,"high":1620,"low":1621,"close":1622,"change":1623,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1622},"2026-02-06",21.945,23.97,21.24,23.67,3.471,17.18,92100,{"date":1627,"open":1628,"high":1551,"low":1629,"close":1630,"change":1631,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1630},"2026-02-05",22.71,19.713,20.199,-4.131,-16.98,46233,{"date":1635,"open":1636,"high":1637,"low":1504,"close":1531,"change":1638,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1531},"2026-02-04",30.059999,30.51,-5.616,-18.75,70333,{"date":1642,"open":1643,"high":1644,"low":237,"close":1645,"change":1646,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1645},"2026-02-03",27.27,30,29.946,2.856,10.54,45633,{"date":1650,"open":270,"high":1651,"low":1652,"close":1653,"change":1654,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1653},"2026-02-02",28.23,26.133,27.09,-1.56,-5.45,32400,{"date":1658,"open":1659,"high":1660,"low":1661,"close":278,"change":1662,"percent_change":1663,"volume":1664,"transactions":9,"vwap":278},"2026-01-30",30.48,31.59,28.32,-3.267,-10.24,30300,{"date":1666,"open":1667,"high":1668,"low":585,"close":1669,"change":1670,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1669},"2026-01-29",34.23,35.07,31.917,-3.303,-9.38,43267,{"date":1674,"open":1675,"high":1676,"low":1677,"close":1678,"change":1679,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1678},"2026-01-28",37.62,38.379,33.573,35.22,-0.39,-1.1,71767,{"date":1683,"open":1684,"high":1685,"low":1686,"close":1687,"change":1688,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1687},"2026-01-27",34.56,36.029999,33.363,35.61,1.2,3.49,42167,{"date":1692,"open":1693,"high":1694,"low":1695,"close":1696,"change":1402,"percent_change":721,"volume":1697,"transactions":9,"vwap":1696},"2026-01-26",35.16,35.616,33.24,34.41,40400,{"date":1699,"open":1700,"high":1701,"low":1702,"close":1703,"change":1704,"percent_change":187,"volume":1705,"transactions":9,"vwap":1703},"2026-01-23",36.9,37.062,33.36,35.31,-1.05,39233,{"date":1707,"open":1708,"high":1708,"low":1709,"close":1710,"change":1711,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1710},"2026-01-22",39.81,35.613,36.36,-1.89,-4.94,58833,{"date":1715,"open":1716,"high":1716,"low":1717,"close":1718,"change":1719,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1718},"2026-01-21",44.97,33.825,38.25,-3.15,-7.61,260233,{"date":1723,"open":1724,"high":1725,"low":1726,"close":1727,"change":1728,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1727},"2026-01-20",53.37,59.13,39.501,41.4,-18.627,-31.03,107667,{"date":1732,"open":1733,"high":1734,"low":1733,"close":1735,"change":1736,"percent_change":895,"volume":1737,"transactions":9,"vwap":1735},"2026-01-16",56.34,64.5,60.027,4.137,45267,{"date":1739,"open":1740,"high":1741,"low":1742,"close":1743,"change":1744,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1743},"2026-01-15",56.22,57.27,52.2,55.89,-0.81,-1.43,36667,{"date":1748,"open":1749,"high":1750,"low":1751,"close":1752,"change":1753,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1752},"2026-01-14",49.62,57.12,46.98,56.7,4.77,9.19,53233,{"date":1757,"open":1758,"high":1759,"low":1760,"close":1761,"change":1762,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1761},"2026-01-13",53.97,54.285,48.39,51.93,-1.83,-3.4,69733,{"date":1766,"open":1767,"high":1768,"low":1769,"close":1770,"change":1771,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1770},"2026-01-12",53.46,54.897,51.54,53.76,1.32,2.52,52133,{"date":1775,"open":1776,"high":1777,"low":1778,"close":1779,"change":1780,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1779},"2026-01-09",48.57,53.61,47.25,52.44,5.49,11.69,96533,{"date":1784,"open":1785,"high":1767,"low":1786,"close":1787,"change":1788,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1787},"2026-01-08",48.21,44.52,46.95,6.828,17.02,166100,{"date":1792,"open":1793,"high":1794,"low":1795,"close":1796,"change":1797,"percent_change":97,"volume":1798,"transactions":9,"vwap":1796},"2026-01-07",40.53,43.77,39.42,40.122,0.402,76167,{"date":1800,"open":1801,"high":1802,"low":1803,"close":1804,"change":1805,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1804},"2026-01-06",35.58,40.02,35.28,39.72,4.545,12.92,81467,{"date":1809,"open":1810,"high":1811,"low":1812,"close":1813,"change":1814,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1813},"2026-01-05",29.25,36.15,29.232,35.175,8.52,31.96,98933,{"date":1818,"open":1819,"high":480,"low":349,"close":1820,"change":1821,"percent_change":1194,"volume":1822,"transactions":9,"vwap":1820},"2026-01-02",25.26,26.655,2.781,22633,{"date":1824,"open":1825,"high":1826,"low":1827,"close":1828,"change":1829,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1828},"2025-12-31",24.27,24.39,23.493,23.874,-0.336,-1.39,9400,{"date":1833,"open":1568,"high":1834,"low":1835,"close":1836,"change":1837,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1836},"2025-12-30",25.179,24.030001,24.21,-1.287,-5.05,19467,{"date":1841,"open":1842,"high":1843,"low":1844,"close":1845,"change":1846,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1845},"2025-12-29",26.01,26.52,25.14,25.497,-1.269,-4.74,22533,{"date":1850,"open":1851,"high":1851,"low":1852,"close":1853,"change":1854,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1853},"2025-12-26",27.96,26.19,26.766,-1.335,-4.75,18633,{"date":1858,"open":1859,"high":1860,"low":237,"close":1861,"change":1862,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1861},"2025-12-24",28.11,28.26,28.101,0.051,0.18,22467,{"date":1866,"open":1867,"high":1868,"low":1869,"close":1870,"change":1871,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1870},"2025-12-23",26.55,28.62,26.22,28.049999,0.99,3.66,58567,{"date":1875,"open":1876,"high":1877,"low":1878,"close":1879,"change":1772,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1879},"2025-12-22",25.86,27.42,25.53,27.059999,10.27,55467,{"date":1883,"open":1884,"high":637,"low":1884,"close":1540,"change":1885,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1540},"2025-12-19",22.5,2.1,9.36,22300,{"date":1889,"open":1890,"high":1891,"low":372,"close":1892,"change":1893,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1892},"2025-12-18",22.74,23.523,22.44,0.69,3.17,20533,{"date":1897,"open":341,"high":1620,"low":1898,"close":1899,"change":1900,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1899},"2025-12-17",21.48,21.75,-1.11,-4.86,17200,{"date":1904,"open":341,"high":1905,"low":1525,"close":1906,"change":1907,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1906},"2025-12-16",23.4,22.86,-0.03,-0.13,9933,{"date":1911,"open":1912,"high":1913,"low":1914,"close":1915,"change":1916,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1915},"2025-12-15",24.48,24.57,22.215,22.89,-1.02,-4.27,20700,{"date":1920,"open":674,"high":674,"low":1921,"close":1922,"change":1923,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1922},"2025-12-12",23.01,23.91,-2.25,-8.6,41933,{"date":1927,"open":1928,"high":1929,"low":349,"close":1930,"change":1377,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1930},"2025-12-11",25.02,26.7,26.16,4.56,44433,{"date":1934,"open":1935,"high":1935,"low":1936,"close":1928,"change":1937,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1928},"2025-12-10",31.35,24.78,-9.3,-27.1,126867,{"date":1941,"open":1942,"high":1943,"low":1695,"close":1944,"change":1945,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1944},"2025-12-09",35.64,36.45,34.32,0.21,0.62,103633,{"date":1949,"open":1668,"high":1668,"low":1950,"close":1951,"change":272,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1951},"2025-12-08",32.7,34.11,2.9,32800,{"date":1955,"open":1956,"high":1956,"low":1957,"close":489,"change":1958,"percent_change":1959,"volume":1960,"transactions":9,"vwap":489},"2025-12-05",36.21,32.099998,-2.208,-6.24,24067,{"date":1962,"open":1963,"high":1964,"low":1965,"close":1966,"change":1967,"percent_change":1177,"volume":1968,"transactions":9,"vwap":1966},"2025-12-04",33.84,36.612,31.8,35.358,3.576,15267,{"date":1970,"open":1644,"high":1965,"low":1971,"close":1972,"change":1973,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1972},"2025-12-03",29.79,31.782,1.542,5.1,3667,{"date":1977,"open":1978,"high":1979,"low":1980,"close":1981,"change":1982,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1981},"2025-12-02",29.1,30.513,28.95,30.24,1.74,6.11,2933,{"date":1986,"open":1987,"high":1988,"low":1989,"close":1989,"change":1990,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1989},"2025-12-01",31.77,31.92,28.5,-5.34,-15.78,5333,{"date":1994,"open":1995,"high":1996,"low":1717,"close":1963,"change":1997,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1963},"2025-11-28",34.26,34.59,-0.111,-0.33,3033,{"date":2001,"open":2002,"high":2003,"low":2004,"close":2005,"change":2006,"percent_change":2007,"volume":2008,"transactions":9,"vwap":2005},"2025-11-26",34.74,34.77,32.85,33.951,0.027,0.08,2900,{"date":2010,"open":1963,"high":2011,"low":2012,"close":2011,"change":2013,"percent_change":638,"volume":2014,"transactions":9,"vwap":2011},"2025-11-25",33.924,32.25,0.435,2133,{"date":2016,"open":2017,"high":2002,"low":2017,"close":2018,"change":2019,"percent_change":2020,"volume":2021,"transactions":9,"vwap":2018},"2025-11-24",32.88,33.489,1.068,3.29,2233,{"date":2023,"open":2024,"high":2025,"low":2024,"close":2025,"change":2026,"percent_change":1592,"volume":2027,"transactions":9,"vwap":2025},"2025-11-21",30.423,32.421,-0.405,800,{"date":2029,"open":2030,"high":2030,"low":2031,"close":2032,"change":2033,"percent_change":2034,"volume":2035,"transactions":9,"vwap":2032},"2025-11-20",37.74,32.82,32.826,-1.668,-4.84,1767,{"date":2037,"open":1696,"high":2038,"low":2039,"close":2040,"change":2041,"percent_change":2042,"volume":2043,"transactions":9,"vwap":2040},"2025-11-19",35.55,33.99,34.494,-0.177,-0.51,767,{"date":2045,"open":2046,"high":2046,"low":2047,"close":2048,"change":2049,"percent_change":2050,"volume":2051,"transactions":9,"vwap":2048},"2025-11-18",36.24,33.57,34.671,-0.639,-1.81,267,{"date":2053,"open":2054,"high":2055,"low":1668,"close":1703,"change":2056,"percent_change":2057,"volume":2058,"transactions":9,"vwap":1703},"2025-11-17",37.095001,37.29,-1.815,-4.89,700,{"date":2060,"open":2061,"high":2062,"low":2063,"close":2064,"change":2065,"percent_change":2066,"volume":2067,"transactions":9,"vwap":2064},"2025-11-14",37.080002,38.7,36.81,37.125,-1.227,-3.2,1467,{"date":2069,"open":2070,"high":2070,"low":2071,"close":2071,"change":2072,"percent_change":2073,"volume":2074,"transactions":9,"vwap":2071},"2025-11-13",45,38.352,-7.935,-17.14,2300,{"date":2076,"open":2077,"high":2077,"low":2078,"close":2079,"change":1129,"percent_change":2080,"volume":2081,"transactions":9,"vwap":2079},"2025-11-12",48.9,45.393,46.287,-2.98,2600,{"date":2083,"open":2084,"high":2085,"low":2086,"close":2087,"change":2088,"percent_change":2089,"volume":2090,"transactions":9,"vwap":2087},"2025-11-11",47.16,47.997,46.68,47.709,-1.836,-3.71,433,{"date":2092,"open":2093,"high":2094,"low":2095,"close":2096,"change":2097,"percent_change":1772,"volume":2098,"transactions":9,"vwap":2096},"2025-11-10",50.76,51.393,47.118,49.545,1.218,1267,{"date":2100,"open":2101,"high":2102,"low":2103,"close":2104,"change":2105,"percent_change":164,"volume":2106,"transactions":9,"vwap":2104},"2025-11-07",45.63,49.32,42.78,48.327,0.234,4933,{"date":2108,"open":2109,"high":2109,"low":1778,"close":2110,"change":2111,"percent_change":2112,"volume":2113,"transactions":9,"vwap":2110},"2025-11-06",51.81,48.092999,-7.032,-12.76,1367,{"date":2115,"open":2116,"high":2117,"low":2118,"close":2118,"change":2119,"percent_change":2120,"volume":2121,"transactions":9,"vwap":2118},"2025-11-05",57,58.203,55.125,-4.863,-8.11,1033,{"date":2123,"open":2124,"high":2125,"low":2124,"close":2125,"change":2126,"percent_change":977,"volume":2027,"transactions":9,"vwap":2125},"2025-11-04",57.48,59.988,-0.837,{"date":2128,"open":2129,"high":2130,"low":2131,"close":2131,"change":2132,"percent_change":2133,"volume":2134,"transactions":9,"vwap":2131},"2025-11-03",61.049999,62.79,60.825,-0.537,-0.88,1633,{"date":2136,"open":2137,"high":2138,"low":2139,"close":2140,"change":2141,"percent_change":2142,"volume":2143,"transactions":9,"vwap":2140},"2025-10-31",62.4,62.49,58.29,61.362,1.191,1.98,1200,{"date":2145,"open":2146,"high":2147,"low":2148,"close":2149,"change":2150,"percent_change":2151,"volume":2152,"transactions":9,"vwap":2149},"2025-10-30",62.445,62.97,59.52,60.171,-5.124,-7.85,2633,{"date":2154,"open":2155,"high":2156,"low":2157,"close":2158,"change":1863,"percent_change":1048,"volume":2159,"transactions":9,"vwap":2158},"2025-10-29",65.79,70.019997,64.935,65.295,15100,{"date":2161,"open":2162,"high":21,"low":2163,"close":2164,"change":2165,"percent_change":451,"volume":2166,"transactions":9,"vwap":2164},"2025-10-28",67.65,64.914,65.115,-0.132,6767,{"date":2168,"open":2169,"high":2170,"low":2171,"close":2172,"change":2173,"percent_change":2174,"volume":2175,"transactions":9,"vwap":2172},"2025-10-27",70.53,70.95,64.29,65.247,0.468,0.72,5300,{"date":177,"open":2177,"high":2178,"low":2179,"close":2180,"change":2181,"percent_change":773,"volume":2182,"transactions":9,"vwap":2180},61.29,65.07,61.125,64.779,3.489,5233]