[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BEX":3,"homepage-market-summary":26,"stock-historical-BEX":169},{"ticker":4,"date":5,"profile":6,"quote":11},"BEX","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"Tradr 2X Long BE 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},39.45,38.15,41.58,37.91,36.47,2.98,8.17,3581292.2385,0,86.12,7.2,1358578.3569420585,40.9,222,{"status":27,"indices":28,"watchlist":73,"sectors":95,"benchmarks":151},"success",[29,37,44,51,58,65],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":35,"sparkline":36,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":35,"sparkline":43,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":35,"sparkline":50,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":35,"sparkline":57,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":35,"sparkline":64,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":71,"sparkline":72,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":35,"sparkline":80,"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":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":35,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":35,"sparkline":94,"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",[96,101,106,111,116,121,126,131,136,141,146],{"name":97,"etf":98,"change":99,"price":100,"is_up":35},"Technology","XLK",1.01,199.81,{"name":102,"etf":103,"change":104,"price":105,"is_up":35},"Financials","XLF",0.06,53.49,{"name":107,"etf":108,"change":109,"price":110,"is_up":71},"Healthcare","XLV",-0.01,166.18,{"name":112,"etf":113,"change":114,"price":115,"is_up":35},"Consumer Cycl","XLY",1.13,110.04,{"name":117,"etf":118,"change":119,"price":120,"is_up":35},"Consumer Staples","XLP",0.25,80.53,{"name":122,"etf":123,"change":124,"price":125,"is_up":35},"Energy","XLE",0.4,62.95,{"name":127,"etf":128,"change":129,"price":130,"is_up":35},"Industrials","XLI",0.78,169.95,{"name":132,"etf":133,"change":134,"price":135,"is_up":35},"Materials","XLB",0.66,48.86,{"name":137,"etf":138,"change":139,"price":140,"is_up":35},"Real Estate","XLRE",0.32,40.81,{"name":142,"etf":143,"change":144,"price":145,"is_up":35},"Utilities","XLU",0.38,39.83,{"name":147,"etf":148,"change":149,"price":150,"is_up":35},"Comm Services","XLC",0.35,110.32,[152,157,161,165],{"ticker":153,"name":154,"price":155,"change":156,"is_up":35},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":158,"name":159,"price":160,"change":86,"is_up":35},"QQQ","Invesco QQQ Trust",749.58,{"ticker":162,"name":163,"price":164,"change":49,"is_up":35},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":166,"name":167,"price":168,"change":63,"is_up":35},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":25,"page":42,"page_size":170,"total_pages":42,"summary":171,"data":176},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},1358578,301604395.241137,148.74,"2025-11-13",[177,180,190,201,212,223,234,245,256,267,278,289,300,311,321,332,342,353,364,375,386,397,407,418,429,440,450,461,472,483,494,505,516,527,537,548,559,570,579,589,600,611,620,631,642,652,663,673,684,693,703,713,724,735,745,756,767,778,789,800,809,817,826,835,844,853,862,870,879,887,896,904,913,921,930,939,948,957,966,975,983,992,1001,1010,1019,1028,1037,1046,1055,1062,1071,1080,1089,1098,1107,1116,1125,1134,1143,1152,1161,1169,1178,1186,1195,1204,1211,1220,1229,1238,1247,1256,1264,1272,1281,1290,1299,1307,1314,1323,1331,1340,1348,1355,1364,1372,1379,1387,1395,1403,1412,1421,1430,1439,1447,1455,1464,1473,1482,1490,1499,1508,1517,1525,1533,1541,1550,1557,1566,1575,1582,1590,1597,1606,1614,1623,1630,1637,1644,1652,1661,1670,1678,1685,1692,1701,1709,1716,1723,1732,1740,1749,1758,1766,1774,1782,1789,1794,1801,1810,1818,1825,1832,1841,1848,1856,1864,1872,1880,1888,1895,1902,1911,1918,1927,1935,1943,1951,1958,1966,1974,1982,1991,1999,2008,2016,2025,2034,2042,2050,2059,2068,2076,2085,2094,2103,2109,2118,2125,2133,2140,2148],{"date":5,"open":13,"high":14,"low":15,"close":12,"change":17,"percent_change":18,"volume":19,"transactions":178,"vwap":179},23599,39.6171,{"date":181,"open":182,"high":183,"low":184,"close":16,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-01",38.16,38.77,35.0927,0.17,0.47,2428872.910801,19791,36.5759,{"date":191,"open":192,"high":193,"low":194,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-30",41.81,42.63,36.22,36.3,-3.78,-9.43,2207308.302548,17790,37.9933,{"date":202,"open":203,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-29",35.63,42.9499,35.18,40.08,7.06,21.38,4694704.76294,37280,39.8715,{"date":213,"open":214,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-28",38.69,39.49,32.12,33.02,-7.17,-17.84,3742760.340925,28272,33.874,{"date":224,"open":225,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-25",35.43,41.3,34,40.19,5.59,16.16,2984234.41229,21687,38.9294,{"date":235,"open":236,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-24",32.01,35.31,30.5106,34.6,-2.26,-6.13,3599010.750413,25587,32.9135,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-23",37.17,38.83,35.78,36.86,-0.43,-1.15,1240873.292343,9215,37.2807,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-22",36.78,39.37,35.2,37.29,1.09,3.01,1635506.534268,12283,37.4994,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-21",35.83,38.66,34.3505,36.2,1.77,5.14,3075490.189324,19743,36.4768,{"date":279,"open":280,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-18",39.4,39.8,34.3001,34.43,-4.19,-10.85,2435957.171362,20581,36.1622,{"date":290,"open":291,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-17",38.95,40.58,37.21,38.62,2.825,7.89,1801497.372443,14374,38.6071,{"date":301,"open":302,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-16",35.46,37.1,33.7,35.795,2.735,8.27,2072791.082753,13231,35.6061,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":186,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-15",33.48,35.75,32.45,33.06,1.44,1295886.0673,10909,33.8591,{"date":322,"open":323,"high":324,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-14",32.33,33.782,30.38,32.59,-5.06,-13.44,3049585.468148,17501,32.438,{"date":333,"open":272,"high":334,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-11",38,35.3,37.65,4.31,12.93,1799511.100127,13296,36.9691,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-10",33.68,36.7,32.8001,33.34,-2.78,-7.7,1257521.028359,9886,34.3372,{"date":354,"open":355,"high":356,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-09",37.08,39.22,35.9,36.12,-2.3,-5.99,1544445.951413,10062,37.4395,{"date":365,"open":366,"high":367,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-08",36.13,40,35.29,38.42,6.37,19.88,4021981.107759,28109,38.051,{"date":376,"open":377,"high":378,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-04",28.28,32.25,28.01,32.05,4.02,14.34,3930188.029883,34581,30.5628,{"date":387,"open":388,"high":389,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-03",24.36,28.7,22.9001,28.03,3.96,16.45,3553917.455368,19134,26.5374,{"date":398,"open":399,"high":400,"low":401,"close":400,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-02",22.48,24.07,21.25,0.85,3.66,1637403.801016,9238,22.6713,{"date":408,"open":409,"high":410,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-09-01",20.85,23.23,19.86,23.22,1.59,7.35,2178978.475229,11785,21.6525,{"date":419,"open":420,"high":421,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-31",22.23,22.3255,20.97,21.63,-0.99,-4.38,1114835.045128,7025,21.4496,{"date":430,"open":431,"high":432,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-28",23.64,25.2845,22.3212,22.62,-1.71,-7.03,1832179.351721,10939,23.6941,{"date":441,"open":442,"high":442,"low":443,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-27",26.53,23.5847,24.33,-0.08,-0.33,2239037.376415,14482,24.8943,{"date":451,"open":452,"high":453,"low":454,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-26",23.32,26.39,23.054874,24.41,0.23,0.95,2656408.17571,15725,24.615,{"date":462,"open":463,"high":464,"low":465,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-25",23.51,24.44,22.33,24.18,2.7,12.57,4110077.100902,22619,23.6627,{"date":473,"open":474,"high":475,"low":476,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-24",18.94,22.638,17.6901,21.48,0.6,2.87,4115994.790983,21309,20.6819,{"date":484,"open":485,"high":486,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-21",21.82,22.2,19.68,20.88,-0.23,-1.09,1733106.468719,8801,21.0408,{"date":495,"open":496,"high":497,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-20",21.2,22,20.01,21.11,-0.86,-3.91,1350616.218497,7865,20.899,{"date":506,"open":507,"high":508,"low":509,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-19",23.31,23.38,20.58,21.97,-0.46,-2.05,2031521.951649,12572,21.8089,{"date":517,"open":518,"high":519,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-18",25.51,25.86,21.7,22.43,-5.79,-20.52,2908934.160319,17455,23.2075,{"date":528,"open":529,"high":530,"low":531,"close":532,"change":134,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-17",30.19,31.11,27.43,28.22,2.39,1970572.339137,12430,29.154,{"date":538,"open":539,"high":540,"low":541,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-14",28.49,32.1981,27.115,27.56,-1.77,-6.03,1995144.108852,17845,29.4131,{"date":549,"open":550,"high":551,"low":552,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-13",29.38,33.4,28.51,29.33,-0.2,-0.68,2231723.914238,12906,30.9526,{"date":560,"open":561,"high":562,"low":563,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-12",29.485,32.27,28.125,29.53,5.9,24.97,2664791.369875,19723,29.251,{"date":571,"open":572,"high":518,"low":573,"close":574,"change":575,"percent_change":144,"volume":576,"transactions":577,"vwap":578},"2026-08-11",24.1,23.5,23.63,0.09,1164070.539379,10058,24.2704,{"date":580,"open":581,"high":582,"low":583,"close":584,"change":512,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-10",25.97,26.095,23.4,23.54,-8.01,1129430.397721,10119,24.6626,{"date":590,"open":591,"high":592,"low":593,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-07",31.1,31.1099,23.84,25.59,-2.28,-8.18,3172242.205638,23432,26.2609,{"date":601,"open":602,"high":603,"low":604,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-08-06",26.59,33.04,26,27.87,-1.44,-4.91,1496308.331489,14401,29.8474,{"date":612,"open":613,"high":530,"low":613,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-08-05",26.36,29.31,1.46,5.24,1577449.008506,16427,29.4123,{"date":621,"open":622,"high":623,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-08-04",27.16,29.89,25.76,27.85,2.28,8.92,2570193.739633,21773,27.9283,{"date":632,"open":633,"high":634,"low":635,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-08-03",20.99,26.9299,19.508,25.57,2.72,11.9,3037125.555939,22171,24.0201,{"date":643,"open":644,"high":614,"low":645,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-31",28.2,22.65,22.85,-0.17,-0.74,4887405.16584,31713,24.978,{"date":653,"open":654,"high":655,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-30",19,24.6099,18.86,23.02,8.02,53.47,7006549.207375,41306,21.9296,{"date":664,"open":654,"high":665,"low":666,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-29",19.19,13.94,15,-0.78,-4.94,10914213.931121,52069,16.4045,{"date":674,"open":675,"high":676,"low":677,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-28",17.6,17.7994,13.71,15.78,-4.47,-22.07,7154173.227108,37980,16.5143,{"date":685,"open":686,"high":687,"low":688,"close":689,"change":134,"percent_change":85,"volume":690,"transactions":691,"vwap":692},"2026-07-27",20.89,22.2899,17.82,20.25,3106550.537379,17934,19.8852,{"date":694,"open":695,"high":695,"low":696,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-24",27.37,19.23,19.59,-8.32,-29.81,1856796.180155,18398,22.8757,{"date":704,"open":705,"high":706,"low":707,"close":708,"change":489,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-23",27.41,31.19,27.31,27.91,-0.82,1591721.12451,12767,29.2424,{"date":714,"open":715,"high":716,"low":717,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":722,"vwap":723},"2026-07-22",27.685,31.28,27.28,28.14,-2.23,-7.34,1054198.359867,10020,29.7055,{"date":725,"open":726,"high":727,"low":728,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":733,"vwap":734},"2026-07-21",26.74,31.23,25.91,30.37,6.99,29.9,2422765.095758,16806,28.8362,{"date":736,"open":737,"high":738,"low":739,"close":508,"change":740,"percent_change":741,"volume":742,"transactions":743,"vwap":744},"2026-07-20",27.54,29.41,22.94,-4.6,-16.44,2003217.023525,16278,25.3629,{"date":746,"open":747,"high":748,"low":749,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":754,"vwap":755},"2026-07-17",24.25,30.35,23.1,27.98,1.94,7.45,2249769.84997,15314,27.0741,{"date":757,"open":758,"high":759,"low":760,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":765,"vwap":766},"2026-07-16",32.44,32.88,25.4647,26.04,-9.8,-27.34,2125953.683731,17052,28.7541,{"date":768,"open":769,"high":770,"low":771,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":776,"vwap":777},"2026-07-15",36.67,37.4536,29.22,35.84,-1.31,-3.53,1368357.146825,13862,33.6526,{"date":779,"open":780,"high":781,"low":782,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":787,"vwap":788},"2026-07-14",38.19,39.605,34.555,37.15,3,8.78,1410805.658728,11414,37.1035,{"date":790,"open":791,"high":792,"low":793,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":798,"vwap":799},"2026-07-13",33.36,38.21,32.8,34.15,-3.47,-9.22,1597939.053283,12824,35.4375,{"date":801,"open":802,"high":803,"low":804,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-07-10",39.675,39.95,32.9,37.62,-3.9,-9.39,2296600,{"date":810,"open":811,"high":812,"low":292,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-07-09",47.55,47.8,41.52,0.75,1.84,2002400,{"date":818,"open":819,"high":820,"low":821,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-07-08",43.74,45.99,34.49,40.77,-5.55,-11.98,3261800,{"date":827,"open":828,"high":829,"low":830,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-07-07",51.37,54.12,43.2,46.32,-9.25,-16.65,1701000,{"date":836,"open":837,"high":838,"low":839,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-07-06",50.57,59.31,49.46,55.57,8.4,17.81,1196500,{"date":845,"open":846,"high":847,"low":848,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-07-02",57.305,61.13,42.44,47.17,-7.32,-13.43,2753200,{"date":854,"open":855,"high":856,"low":857,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-07-01",58.36,66.49,53.2,54.49,-5.32,-8.89,2561800,{"date":863,"open":864,"high":865,"low":864,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-06-30",51.16,61.7,59.81,10.06,20.22,2132800,{"date":871,"open":872,"high":873,"low":874,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-06-29",48.47,52.45,45.049,49.75,7.18,16.87,1752500,{"date":880,"open":881,"high":881,"low":882,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-06-26",64.43,40.254,42.57,-23.85,-35.91,1913200,{"date":888,"open":889,"high":890,"low":891,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-06-25",82.65,85.58,61.63,66.42,-8.07,-10.83,1196000,{"date":897,"open":898,"high":899,"low":900,"close":901,"change":902,"percent_change":784,"volume":903,"transactions":9,"vwap":901},"2026-06-24",75.44,83.040001,69.52,74.49,2.17,794700,{"date":905,"open":906,"high":907,"low":908,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-06-23",65.86,76.23,62,72.32,-11.76,-13.99,768700,{"date":914,"open":915,"high":21,"low":916,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-06-22",77.24,77,84.080002,7.5,9.79,600000,{"date":922,"open":923,"high":924,"low":925,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-06-18",63.78,76.64,63.33,76.58,18.18,31.13,1054200,{"date":931,"open":932,"high":933,"low":934,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-06-17",58.61,62.75,57,58.4,1.32,2.31,492100,{"date":940,"open":941,"high":942,"low":943,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-06-16",53.76,63.44,53,57.080002,2.69,4.95,1061600,{"date":949,"open":950,"high":951,"low":952,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-06-15",53.8,56.5,52.33,54.39,5.58,11.43,655300,{"date":958,"open":959,"high":960,"low":961,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-06-12",44.07,52.11,43.38,48.81,3.82,8.49,646500,{"date":967,"open":968,"high":969,"low":970,"close":971,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":971},"2026-06-11",41.895,46.17,39.67,44.99,4.87,12.14,808400,{"date":976,"open":977,"high":978,"low":979,"close":980,"change":796,"percent_change":981,"volume":982,"transactions":9,"vwap":980},"2026-06-10",45.59,49.080002,38.6,40.12,-18.69,1055300,{"date":984,"open":985,"high":986,"low":987,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-06-09",50.099998,57.4,43.0099983,49.34,1.93,4.07,1198400,{"date":993,"open":994,"high":995,"low":996,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-06-08",52.72,52.807,45.5,47.41,-4.18,-8.1,1134700,{"date":1002,"open":1003,"high":1004,"low":1005,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-06-05",57.94,58.81,46.21,51.59,-12,-18.87,986100,{"date":1011,"open":1012,"high":1013,"low":1014,"close":1015,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},"2026-06-04",58,65.17,55.5,63.59,1.815,2.94,486200,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-06-03",66,66.35,59.67,61.775,-7.145,-10.37,650000,{"date":1029,"open":1030,"high":1031,"low":1032,"close":1033,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1033},"2026-06-02",60.099998,69.71,59.5,68.92,12.155,21.41,887400,{"date":1038,"open":1039,"high":1040,"low":1041,"close":1042,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1042},"2026-06-01",58.049999,62.778,55.108,56.765,-5.105,-8.25,955000,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1051,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1051},"2026-05-29",59.65,62.48,54.3,61.87,-2.56,-3.97,1332500,{"date":1056,"open":1057,"high":1058,"low":1059,"close":881,"change":69,"percent_change":1060,"volume":1061,"transactions":9,"vwap":881},"2026-05-28",66.75,71.23,62.47,-1.65,536000,{"date":1063,"open":1064,"high":1065,"low":1066,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-05-27",69.7,70.24,62.099998,65.51,-4.27,-6.12,414000,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1076,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1076},"2026-05-26",75.79,76.010002,68.6,69.78,-0.1,-0.14,443700,{"date":1081,"open":1082,"high":1083,"low":1084,"close":1085,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1085},"2026-05-22",77.89,79.07,69.4,69.88,-2.61,-3.6,659700,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1094,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1094},"2026-05-21",62.85,76.8,62.84,72.49,11.17,18.22,915100,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1103,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1103},"2026-05-20",55.62,65.43,54.02,61.32,8.23,15.5,997600,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1112,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1112},"2026-05-19",48.89,55.58,45,53.09,1.15,2.21,611900,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1121,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1121},"2026-05-18",59.94,60.16,47.75,51.94,-7.6,-12.76,857300,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1130,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1130},"2026-05-15",64.32,65.165,58.861,59.54,-12.41,-17.25,658600,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1139,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1139},"2026-05-14",67.41,75,62.5,71.95,3.95,5.81,590500,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1148,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1148},"2026-05-13",64.17,69.43,57.3,68,5.51,8.82,542800,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1157,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1157},"2026-05-12",61.21,65.878,55.38,62.49,-1.36,-2.13,526200,{"date":1162,"open":1163,"high":1075,"low":1164,"close":1165,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1165},"2026-05-11",57.89,56.728,63.85,9.5,17.48,885800,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1174,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1174},"2026-05-08",58.93,59.14,49.106,54.35,1.29,2.43,1218800,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1183,"change":1184,"percent_change":981,"volume":1185,"transactions":9,"vwap":1183},"2026-05-07",64.099998,65.166,52.034,53.060001,-12.2,682300,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1191,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1191},"2026-05-06",71.9,72.729,63.75,65.26,-4.85,-6.92,640700,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1200,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1200},"2026-05-05",69.25,71.96,66.4,70.11,2.88,4.28,519100,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1209,"change":511,"percent_change":555,"volume":1210,"transactions":9,"vwap":1209},"2026-05-04",71.17,73.5,61.6,67.23,725600,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1216,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1216},"2026-05-01",64.27,68.379,60.37,67.69,3.39,5.27,835800,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1225,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1225},"2026-04-30",70.63,71,54.51,64.3,-2.99,-4.44,1114900,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1234,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1234},"2026-04-29",63.24,67.7,59.025002,67.29,23.79,54.69,1398700,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1243,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1243},"2026-04-28",44.29,48.48,39.35,43.5,-3.19,-6.83,1890000,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1252,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1252},"2026-04-27",46.64,48.35,43.02,46.69,1.38,3.05,556200,{"date":1257,"open":1258,"high":1258,"low":1259,"close":1260,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1260},"2026-04-24",49.67,45.17,45.31,-2.51,-5.25,481600,{"date":1265,"open":1259,"high":1266,"low":1267,"close":1268,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1268},"2026-04-23",49.36,44.74,47.82,2.89,6.43,545300,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1277,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1277},"2026-04-22",44.91,46.82,43.58,44.93,3.34,8.03,425500,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1286,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1286},"2026-04-21",42,46.38,41,41.59,1.025,2.53,917700,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1295,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1295},"2026-04-20",36.42,41.37,34.79,40.565,3.645,9.87,1197500,{"date":1300,"open":1301,"high":1301,"low":1302,"close":1303,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1303},"2026-04-17",39.68,34.13,36.92,-0.61,-1.63,823000,{"date":1308,"open":248,"high":215,"low":1309,"close":1310,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1310},"2026-04-16",34.8,37.53,-1.53,-3.92,661000,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1319,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1319},"2026-04-15",41.0099983,44.96,38.07,39.060001,-2.06,-5.01,1230500,{"date":1324,"open":1325,"high":1326,"low":1327,"close":1326,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1326},"2026-04-14",36.02,41.12,34.2,13.36,48.13,1667200,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1336,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1336},"2026-04-13",23.95,27.96,23.8,27.76,3.06,12.39,980700,{"date":1341,"open":1342,"high":1343,"low":646,"close":1344,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1344},"2026-04-10",22.86,25.92,24.7,1.85,8.1,757200,{"date":1349,"open":1350,"high":1351,"low":1350,"close":646,"change":1352,"percent_change":1353,"volume":1354,"transactions":9,"vwap":646},"2026-04-09",19.059999,23.73,3.46,17.84,1056100,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1360,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1360},"2026-04-08",20.040001,21.8,18.802,19.39,2.64,15.76,1169400,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1369,"change":144,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1369},"2026-04-07",16.2,17.53,15.45,16.75,2.32,875800,{"date":1373,"open":1374,"high":1375,"low":230,"close":1376,"change":489,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1376},"2026-04-06",16.685,17.77,16.37,-1.39,497300,{"date":1380,"open":1381,"high":1382,"low":1383,"close":1384,"change":156,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1384},"2026-04-02",13.98,17.02,13.95,16.6,4.67,811500,{"date":1388,"open":1389,"high":1390,"low":1391,"close":1392,"change":648,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1392},"2026-04-01",17.16,18.11,15.82,15.86,-4.46,1470100,{"date":1396,"open":1397,"high":1398,"low":1399,"close":1384,"change":1400,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1384},"2026-03-31",13.81,16.63,13.7,3.44,26.14,1746000,{"date":1404,"open":1405,"high":1406,"low":1407,"close":1408,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1408},"2026-03-30",16.43,16.66,12.42,13.16,-3.42,-20.63,1258300,{"date":1413,"open":1414,"high":1415,"low":1416,"close":1417,"change":1418,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1417},"2026-03-27",16.35,17.01,15.55,16.58,-0.04,-0.24,1053500,{"date":1422,"open":1423,"high":1424,"low":1425,"close":1426,"change":1427,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1426},"2026-03-26",20.3,21.1,16.08,16.62,-4.71,-22.08,1335400,{"date":1431,"open":1432,"high":1433,"low":1434,"close":1435,"change":1436,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1435},"2026-03-25",20.67,22.318,20.15,21.33,1.1,5.44,777200,{"date":1440,"open":1441,"high":1442,"low":842,"close":1443,"change":1444,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1443},"2026-03-24",18.77,20.408,20.23,1.16,6.08,1187700,{"date":1448,"open":1449,"high":1450,"low":654,"close":1451,"change":1452,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1451},"2026-03-23",22.98,23.56,19.07,-2.58,-11.92,1510400,{"date":1456,"open":1457,"high":1458,"low":1459,"close":1460,"change":1461,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1460},"2026-03-20",27,27.6,21,21.65,-5.27,-19.58,1040700,{"date":1465,"open":1466,"high":1467,"low":1468,"close":1469,"change":1470,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1469},"2026-03-19",22.34,27.23,21.4,26.92,3.03,12.68,777500,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1478,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1478},"2026-03-18",24.98,26.13,23.691,23.89,-0.91,-3.67,631100,{"date":1483,"open":1484,"high":1485,"low":465,"close":1486,"change":1487,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1486},"2026-03-17",23.01,25.3,24.8,1.76,7.64,748900,{"date":1491,"open":1492,"high":1493,"low":1494,"close":1495,"change":1496,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1495},"2026-03-16",24.54,25.54,21.69,23.040001,-0.32,-1.37,850100,{"date":1500,"open":1501,"high":1502,"low":1503,"close":1504,"change":1505,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1504},"2026-03-13",25.1,25.955,22.38,23.36,-0.64,-2.67,668700,{"date":1509,"open":1510,"high":1511,"low":1512,"close":1513,"change":1514,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1513},"2026-03-12",24.28,26.589,23.61,24,-0.53,-2.16,806400,{"date":1518,"open":1519,"high":1520,"low":1519,"close":1521,"change":1522,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1521},"2026-03-11",22.79,26.26,24.53,1.36,5.87,874400,{"date":1526,"open":1527,"high":1528,"low":1529,"close":1530,"change":63,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1530},"2026-03-10",22.28,24.79,22.175,23.17,4.04,1132500,{"date":1534,"open":1535,"high":1536,"low":1537,"close":1538,"change":1539,"percent_change":1530,"volume":1540,"transactions":9,"vwap":1538},"2026-03-09",17.8,22.95,17.4,22.27,4.19,1075000,{"date":1542,"open":1543,"high":1544,"low":1545,"close":1546,"change":1547,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1546},"2026-03-06",23.74,24.75,18.049999,18.08,-7.87,-30.33,1117800,{"date":1551,"open":1552,"high":1553,"low":573,"close":1554,"change":1305,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1554},"2026-03-05",26.52,28.17,25.95,-5.91,734000,{"date":1558,"open":1559,"high":1560,"low":1561,"close":1562,"change":1563,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1562},"2026-03-04",24.9,27.83,23.2,27.58,3.42,14.16,763000,{"date":1567,"open":1568,"high":1569,"low":1570,"close":1571,"change":1572,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1571},"2026-03-03",24.81,25.78,22.325,24.16,-4.33,-15.2,1024900,{"date":1576,"open":1577,"high":1578,"low":1536,"close":539,"change":1579,"percent_change":1580,"volume":1581,"transactions":9,"vwap":539},"2026-03-02",24.2,28.58,3.2,12.65,911900,{"date":1583,"open":1584,"high":1585,"low":1513,"close":1586,"change":1587,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1586},"2026-02-27",27.93,29.3,25.29,-4.5,-15.11,824300,{"date":1591,"open":1592,"high":1592,"low":1593,"close":1594,"change":1595,"percent_change":720,"volume":1596,"transactions":9,"vwap":1594},"2026-02-26",31.73,26.19,29.79,-2.36,956800,{"date":1598,"open":1599,"high":1600,"low":1601,"close":1602,"change":1603,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1602},"2026-02-25",30.89,34.23,29.85,32.15,3.14,10.82,799900,{"date":1607,"open":453,"high":1608,"low":1609,"close":1610,"change":1611,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1610},"2026-02-24",31.36,25.36,29.01,2.1,7.8,1107300,{"date":1615,"open":1616,"high":1617,"low":1618,"close":1619,"change":1620,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1619},"2026-02-23",23.215,27.42,22.67,26.91,3.65,15.69,1195600,{"date":1624,"open":1625,"high":707,"low":497,"close":1626,"change":1627,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1626},"2026-02-20",25.87,23.26,-3.84,-14.17,976100,{"date":1631,"open":1632,"high":695,"low":1633,"close":1634,"change":1635,"percent_change":615,"volume":1636,"transactions":9,"vwap":1634},"2026-02-19",25.23,24.273,27.1,0.39,673400,{"date":1638,"open":1449,"high":1639,"low":1449,"close":1640,"change":1641,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1640},"2026-02-18",26.76,26.71,3.94,17.3,998400,{"date":1645,"open":1646,"high":1647,"low":1648,"close":1647,"change":1649,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1647},"2026-02-17",20.1,22.77,18.57,1.61,7.61,574200,{"date":1653,"open":1654,"high":1655,"low":1656,"close":1657,"change":1658,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1657},"2026-02-13",20.17,22.5,18.5,21.16,0.22,1.05,898400,{"date":1662,"open":1663,"high":1664,"low":1665,"close":1666,"change":1667,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1666},"2026-02-12",27.51,28,20.049999,20.94,-5.52,-20.86,1280000,{"date":1671,"open":1672,"high":1673,"low":1674,"close":1675,"change":989,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1675},"2026-02-11",25.53,27.73,20.605,26.46,7.87,981200,{"date":1679,"open":1680,"high":1681,"low":1682,"close":1521,"change":1320,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1521},"2026-02-10",25.93,27.26,22.39,-7.75,768000,{"date":1686,"open":1543,"high":1687,"low":1688,"close":602,"change":1689,"percent_change":1690,"volume":1691,"transactions":9,"vwap":602},"2026-02-09",27.027,22.16,3.83,16.83,820900,{"date":1693,"open":1694,"high":1695,"low":1696,"close":1697,"change":1698,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1697},"2026-02-06",24.5,26.6,19.905,22.76,1.96,9.42,1678100,{"date":1702,"open":1703,"high":1571,"low":1704,"close":1705,"change":1706,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1705},"2026-02-05",21.94,19.15,20.8,-3.5,-14.4,1309000,{"date":1710,"open":1711,"high":1711,"low":1712,"close":1713,"change":596,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1713},"2026-02-04",32.49,19.138,24.3,-25.18,1035200,{"date":1717,"open":1718,"high":335,"low":1719,"close":1720,"change":1721,"percent_change":1722,"volume":1636,"transactions":9,"vwap":1720},"2026-02-03",31.39,29.12,32.48,4.41,15.71,{"date":1724,"open":1725,"high":1726,"low":1727,"close":1728,"change":1729,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1728},"2026-02-02",25.85,28.805,24.903,28.07,1.62,6.12,331200,{"date":1733,"open":1560,"high":1734,"low":1735,"close":1736,"change":1737,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1736},"2026-01-30",30,24.67,26.45,-1.88,-6.64,484000,{"date":1741,"open":1742,"high":1743,"low":1744,"close":1745,"change":1746,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1745},"2026-01-29",31.47,31.6,25.8,28.33,-3.36,-10.6,622600,{"date":1750,"open":1751,"high":1752,"low":1753,"close":1754,"change":1755,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1754},"2026-01-28",27.64,32.35,27.475,31.69,4.55,16.76,548100,{"date":1759,"open":1484,"high":1760,"low":1761,"close":1762,"change":1763,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1762},"2026-01-27",27.3,21.87,27.14,4.36,19.14,351500,{"date":1767,"open":1768,"high":1769,"low":1770,"close":1771,"change":1772,"percent_change":349,"volume":1773,"transactions":9,"vwap":1771},"2026-01-26",24.4,25.61,22.09,22.78,-1.9,322400,{"date":1775,"open":1776,"high":1777,"low":1527,"close":1778,"change":1779,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1778},"2026-01-23",23.82,25.71,24.68,-0.3,-1.2,371200,{"date":1783,"open":1784,"high":1785,"low":1512,"close":1475,"change":1786,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1475},"2026-01-22",27.5,28.18,-1.62,-6.09,468400,{"date":1790,"open":1791,"high":539,"low":593,"close":1695,"change":511,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1695},"2026-01-21",27.69,-1.7,505600,{"date":1795,"open":1694,"high":1796,"low":1510,"close":1797,"change":1798,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1797},"2026-01-20",28.299,27.059999,0.69,2.62,676400,{"date":1802,"open":1803,"high":1804,"low":1805,"close":1806,"change":1807,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1806},"2026-01-16",24.86,26.69,23.654,26.37,3.49,15.25,564300,{"date":1811,"open":1812,"high":1813,"low":1460,"close":1814,"change":1815,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1814},"2026-01-15",22.49,24.56,22.88,1.72,8.13,477100,{"date":1819,"open":1519,"high":1820,"low":1821,"close":1657,"change":1822,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1657},"2026-01-14",23,20,-2.04,-8.79,409600,{"date":1826,"open":1655,"high":1827,"low":1828,"close":1561,"change":1829,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1561},"2026-01-13",25.21,21.9,0.89,3.99,964900,{"date":1833,"open":1834,"high":1835,"low":1836,"close":1837,"change":1838,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1837},"2026-01-12",20.14,22.69,19.7,22.31,0.92,4.3,504500,{"date":1842,"open":927,"high":1688,"low":1843,"close":1844,"change":1845,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1844},"2026-01-09",17.75,21.39,3.54,19.83,797900,{"date":1849,"open":1850,"high":1851,"low":393,"close":1852,"change":1853,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1852},"2026-01-08",17.58,19.44,17.85,3.64,25.62,1513000,{"date":1857,"open":1858,"high":1808,"low":1859,"close":1860,"change":1861,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1860},"2026-01-07",14.06,13.131,14.21,1.27,9.81,711900,{"date":1865,"open":1866,"high":1867,"low":1868,"close":1869,"change":1870,"percent_change":1772,"volume":1871,"transactions":9,"vwap":1869},"2026-01-06",13.52,14.08,11.79,12.94,-0.25,649300,{"date":1873,"open":1874,"high":1875,"low":1338,"close":1876,"change":1877,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1876},"2026-01-05",13.11,14,13.19,1.4,11.87,686500,{"date":1881,"open":1882,"high":1883,"low":1884,"close":1868,"change":1885,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1868},"2026-01-02",10.27,11.92,9.82,2.4,25.56,672900,{"date":1889,"open":1890,"high":1891,"low":1150,"close":1892,"change":1077,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1892},"2025-12-31",9.506,9.77,9.39,-1.05,210500,{"date":1896,"open":1897,"high":867,"low":1898,"close":1899,"change":1900,"percent_change":1506,"volume":1901,"transactions":9,"vwap":1899},"2025-12-30",9.7,9.18,9.49,-0.26,222600,{"date":1903,"open":1904,"high":1905,"low":1906,"close":1907,"change":1908,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1907},"2025-12-29",9.37,10.6,9.25,9.75,-0.36,-3.56,341600,{"date":1912,"open":1913,"high":1913,"low":1914,"close":1915,"change":1916,"percent_change":806,"volume":1917,"transactions":9,"vwap":1915},"2025-12-26",10.65,9.76,10.11,-0.41,186800,{"date":1919,"open":1920,"high":1921,"low":1922,"close":1923,"change":1924,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1923},"2025-12-24",10.39,10.61,10.03,10.52,0.1,0.96,83700,{"date":1928,"open":1929,"high":1930,"low":1931,"close":1932,"change":647,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1932},"2025-12-23",10.31,10.89,9.8,10.42,-1.61,278400,{"date":1936,"open":1937,"high":1938,"low":1939,"close":1940,"change":814,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1940},"2025-12-22",10.91,11.5,9.982,10.59,7.62,441200,{"date":1944,"open":1945,"high":1946,"low":1947,"close":1948,"change":1949,"percent_change":477,"volume":1950,"transactions":9,"vwap":1948},"2025-12-19",8.39,10.14,8.38,9.84,1.74,996700,{"date":1952,"open":1953,"high":1954,"low":1955,"close":1346,"change":1956,"percent_change":1955,"volume":1957,"transactions":9,"vwap":1346},"2025-12-18",8.61,9.2,7.86,0.59,1203800,{"date":1959,"open":1960,"high":1961,"low":22,"close":1962,"change":1963,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1962},"2025-12-17",10.1,10.45,7.51,-2.38,-24.06,1204900,{"date":1967,"open":1968,"high":1882,"low":1969,"close":1970,"change":1971,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1970},"2025-12-16",10.09,8.9,9.89,-0.44,-4.26,860100,{"date":1975,"open":1976,"high":1977,"low":1978,"close":1979,"change":1497,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1979},"2025-12-15",12.09,12.15,10.29,10.33,-11.71,597400,{"date":1983,"open":1984,"high":1985,"low":1986,"close":1987,"change":1988,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1987},"2025-12-12",14.66,15.11,11.52,11.7,-4.02,-25.57,784300,{"date":1992,"open":1993,"high":1994,"low":1995,"close":1996,"change":1997,"percent_change":1808,"volume":1998,"transactions":9,"vwap":1996},"2025-12-11",13.29,16.07,12.6,15.72,2.08,626500,{"date":2000,"open":2001,"high":2002,"low":2003,"close":2004,"change":2005,"percent_change":2006,"volume":2007,"transactions":9,"vwap":2004},"2025-12-10",15.34,15.422,13.331,13.64,-2.42,-15.07,1447900,{"date":2009,"open":2010,"high":2011,"low":2012,"close":2013,"change":2014,"percent_change":1393,"volume":2015,"transactions":9,"vwap":2013},"2025-12-09",16.5,17.23,15.84,16.059999,-0.75,359300,{"date":2017,"open":2018,"high":2019,"low":2020,"close":2021,"change":2022,"percent_change":2023,"volume":2024,"transactions":9,"vwap":2021},"2025-12-08",19.53,19.54,15.7,16.81,-2.39,-12.45,815400,{"date":2026,"open":2027,"high":2028,"low":2029,"close":2030,"change":2031,"percent_change":2032,"volume":2033,"transactions":9,"vwap":2030},"2025-12-05",18.28,19.38,17.08,19.2,0.34,1.8,570600,{"date":2035,"open":2036,"high":2037,"low":2038,"close":656,"change":2039,"percent_change":2040,"volume":2041,"transactions":9,"vwap":656},"2025-12-04",14.49,19.239,14.2,4.44,30.79,771800,{"date":2043,"open":2044,"high":2045,"low":2046,"close":2047,"change":648,"percent_change":2048,"volume":2049,"transactions":9,"vwap":2047},"2025-12-03",14.5,15.06,13.5,14.42,-4.88,588000,{"date":2051,"open":2052,"high":2053,"low":2054,"close":2055,"change":2056,"percent_change":2057,"volume":2058,"transactions":9,"vwap":2055},"2025-12-02",14.22,16.389,14.19,15.16,1.6,11.8,792800,{"date":2060,"open":2061,"high":2062,"low":2063,"close":2064,"change":2065,"percent_change":2066,"volume":2067,"transactions":9,"vwap":2064},"2025-12-01",15.88,17.1,13.509,13.56,-3.12,-18.71,828200,{"date":2069,"open":2070,"high":2071,"low":2072,"close":2071,"change":2073,"percent_change":2074,"volume":2075,"transactions":9,"vwap":2071},"2025-11-28",15.26,16.68,14.81,2.35,16.4,375700,{"date":2077,"open":2078,"high":2079,"low":2080,"close":2081,"change":2082,"percent_change":2083,"volume":2084,"transactions":9,"vwap":2081},"2025-11-26",14.01,14.635,11.98,14.33,1.83,14.64,497100,{"date":2086,"open":2087,"high":2088,"low":2089,"close":2090,"change":2091,"percent_change":2092,"volume":2093,"transactions":9,"vwap":2090},"2025-11-25",12.26,12.69,10.23,12.5,-0.47,-3.62,490100,{"date":2095,"open":2096,"high":2097,"low":2098,"close":2099,"change":2100,"percent_change":2101,"volume":2102,"transactions":9,"vwap":2099},"2025-11-24",11.55,13.26,11.44,12.97,1.47,12.78,357100,{"date":2104,"open":2105,"high":2105,"low":296,"close":1938,"change":2106,"percent_change":2107,"volume":2108,"transactions":9,"vwap":1938},"2025-11-21",12.77,-0.899,-7.25,1134600,{"date":2110,"open":2111,"high":2112,"low":2113,"close":2114,"change":2115,"percent_change":2116,"volume":2117,"transactions":9,"vwap":2114},"2025-11-20",18.61,20.35,12.2,12.399,-5.061,-28.99,634800,{"date":2119,"open":92,"high":2120,"low":2121,"close":2122,"change":1175,"percent_change":2123,"volume":2124,"transactions":9,"vwap":2122},"2025-11-19",19.22,15.64,17.46,7.98,280000,{"date":2126,"open":2127,"high":2128,"low":2127,"close":2129,"change":2130,"percent_change":2131,"volume":2132,"transactions":9,"vwap":2129},"2025-11-18",15.67,18.24,16.17,-0.524,-3.14,288700,{"date":2134,"open":2135,"high":2136,"low":2020,"close":2137,"change":2138,"percent_change":1547,"volume":2139,"transactions":9,"vwap":2137},"2025-11-17",17.44,18.98,16.694,-1.427,344400,{"date":2141,"open":2142,"high":2143,"low":2142,"close":2144,"change":2145,"percent_change":2146,"volume":2147,"transactions":9,"vwap":2144},"2025-11-14",12.87,20.51,18.121,2.261,14.26,450100,{"date":175,"open":497,"high":2149,"low":2150,"close":1392,"change":2151,"percent_change":2152,"volume":2153,"transactions":9,"vwap":1392},22.049999,14.1,-6.14,-27.91,584900]