[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CLSX":3,"homepage-market-summary":26,"stock-historical-CLSX":167},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"CLSX","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Tradr 2X Long CLSK Daily ETF","Cboe BZX",null,"ETF",true,{"close":13,"open":14,"high":15,"low":16,"prev_close":17,"change":18,"percent_change":19,"volume":20,"transactions":9,"vwap":9,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},12.15,12.41,13.5,11.46,11.75,0.4,3.4,500999.40639,118.089996,7.461,445686.6628839004,4.2,264,{"status":27,"indices":28,"watchlist":72,"sectors":94,"benchmarks":149},"success",[29,36,43,50,57,64],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":11,"sparkline":35,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"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":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":11,"sparkline":42,"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":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":11,"sparkline":49,"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":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":11,"sparkline":56,"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":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":11,"sparkline":63,"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":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":70,"sparkline":71,"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",[73,80,87],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":11,"sparkline":79,"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":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":11,"sparkline":86,"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":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":11,"sparkline":93,"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",[95,100,105,110,115,120,124,129,134,139,144],{"name":96,"etf":97,"change":98,"price":99,"is_up":11},"Technology","XLK",1.01,199.81,{"name":101,"etf":102,"change":103,"price":104,"is_up":11},"Financials","XLF",0.06,53.49,{"name":106,"etf":107,"change":108,"price":109,"is_up":70},"Healthcare","XLV",-0.01,166.18,{"name":111,"etf":112,"change":113,"price":114,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":116,"etf":117,"change":118,"price":119,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":121,"etf":122,"change":18,"price":123,"is_up":11},"Energy","XLE",62.95,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Materials","XLB",0.66,48.86,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Comm Services","XLC",0.35,110.32,[150,155,159,163],{"ticker":151,"name":152,"price":153,"change":154,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":156,"name":157,"price":158,"change":85,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":160,"name":161,"price":162,"change":48,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":164,"name":165,"price":166,"change":62,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":25,"page":41,"page_size":168,"total_pages":41,"summary":169,"data":174},1000,{"period_high":21,"period_low":22,"average_volume":170,"total_volume":171,"period_return":172,"latest_close":13,"start_date":173,"end_date":5},430161,113562552.383859,-58.92,"2025-09-16",[175,178,188,198,209,220,230,241,251,261,271,281,291,302,312,320,330,341,351,360,368,378,389,400,410,421,430,441,451,462,471,482,493,502,512,521,532,542,551,561,571,581,591,602,613,623,633,643,653,662,672,682,693,704,713,724,735,746,757,768,775,784,791,800,808,817,826,835,844,853,861,870,878,886,894,902,910,919,928,936,945,954,962,970,979,988,997,1005,1014,1023,1032,1041,1048,1055,1064,1072,1079,1087,1096,1104,1113,1119,1128,1137,1146,1154,1163,1169,1176,1183,1191,1199,1206,1214,1222,1228,1235,1243,1251,1258,1265,1272,1279,1287,1295,1302,1310,1317,1326,1334,1342,1348,1355,1363,1372,1379,1388,1394,1402,1409,1416,1425,1433,1442,1448,1457,1466,1472,1480,1488,1497,1503,1510,1518,1525,1532,1539,1546,1553,1560,1566,1573,1580,1587,1592,1600,1608,1616,1623,1631,1640,1649,1658,1667,1675,1683,1691,1699,1708,1715,1723,1731,1739,1747,1754,1762,1769,1777,1785,1792,1799,1806,1813,1820,1827,1836,1844,1853,1861,1869,1877,1883,1892,1900,1908,1916,1925,1933,1941,1949,1957,1966,1975,1984,1993,2000,2006,2013,2021,2029,2036,2044,2053,2061,2070,2078,2085,2093,2101,2110,2119,2127,2135,2143,2150,2159,2167,2176,2185,2194,2202,2211,2219,2226,2235,2242,2251,2259,2266,2274,2282,2290,2299,2307,2316,2324,2333,2342,2351,2360,2368,2375,2384,2393],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":18,"percent_change":19,"volume":20,"transactions":176,"vwap":177},2097,12.3578,{"date":179,"open":180,"high":181,"low":182,"close":17,"change":183,"percent_change":184,"volume":185,"transactions":186,"vwap":187},"2026-10-01",12.29,12.48,10.9,-0.61,-4.94,388482.931266,2265,11.4419,{"date":189,"open":190,"high":191,"low":192,"close":192,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-09-30",13.93,13.95,12.36,-0.92,-6.93,265864.487362,1616,12.8223,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-29",13.8,14.11,13.1,13.28,-0.045,-0.34,448987.287272,1472,13.5059,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-28",14.2,14.65,13.3,13.325,-1.345,-9.17,187260.339421,1075,13.8766,{"date":221,"open":222,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-25",15.42,13.68,14.67,-0.63,-4.12,295730.250634,2357,14.3472,{"date":231,"open":232,"high":233,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-24",15.22,16.35,14.75,15.3,-0.36,-2.3,275544.543482,1457,15.3515,{"date":242,"open":243,"high":244,"low":245,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-23",16.9,17.4,15.66,-1.74,-10,226677.396695,1369,16.495,{"date":252,"open":253,"high":254,"low":255,"close":244,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-22",16.07,17.58,15.755,0.82,4.95,253483.432256,1245,16.9722,{"date":262,"open":263,"high":264,"low":233,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-21",17.26,17.37,16.58,0.67,4.21,246870.456243,1409,16.8402,{"date":272,"open":273,"high":274,"low":275,"close":274,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-18",14.19,15.91,13.69,2.34,17.24,483855.966615,2219,14.8986,{"date":282,"open":200,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-17",14.155,12.1601,13.57,1.12,9,690650.042667,2030,13.1229,{"date":292,"open":293,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-16",12.575,13.32,11.9,12.45,0.21,1.72,327580.018397,1474,12.7392,{"date":303,"open":304,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-15",13.37,11.69,12.24,-1.25,-9.27,420617.803861,1628,12.4603,{"date":313,"open":314,"high":211,"low":13,"close":315,"change":193,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-14",12.42,13.49,-6.38,371613.358304,1588,13.456,{"date":321,"open":322,"high":323,"low":324,"close":325,"change":298,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-11",12.89,15.065,12.74,14.41,13.55,295937.970195,1837,14.2868,{"date":331,"open":332,"high":333,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-10",12.5,14.0999,12.25,12.69,-1,-7.3,400169.081775,1843,12.9979,{"date":342,"open":343,"high":344,"low":345,"close":275,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-09",14.49,14.7,13.4701,-0.48,-3.39,336979.908292,1338,14.0097,{"date":352,"open":353,"high":343,"low":334,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-08",12.49,14.17,1.68,13.45,263487.427368,1631,13.7601,{"date":361,"open":362,"high":363,"low":362,"close":353,"change":364,"percent_change":113,"volume":365,"transactions":366,"vwap":367},"2026-09-04",11.76,12.66,0.14,386036.741674,2189,12.2596,{"date":369,"open":370,"high":181,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-03",10.24,10.1901,12.35,2.24,22.16,848410.968134,4185,11.9423,{"date":379,"open":380,"high":381,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-02",9.29,10.218,9.165,10.11,0.39,4.01,441505.46213,1709,9.6081,{"date":390,"open":391,"high":392,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-01",10.21,10.33,9.44,9.72,-0.99,-9.24,360875.303227,1919,9.8519,{"date":401,"open":402,"high":403,"low":404,"close":402,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-31",10.71,10.7499,10.12,-0.07,-0.65,368916.229572,2840,10.4439,{"date":411,"open":412,"high":413,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-28",12.73,12.775,10.47,10.78,-2.63,-19.61,933687.570471,6465,11.3774,{"date":422,"open":423,"high":354,"low":424,"close":425,"change":426,"percent_change":17,"volume":427,"transactions":428,"vwap":429},"2026-08-27",12.54,12.342,13.41,1.41,596791.245104,3221,13.4299,{"date":431,"open":432,"high":433,"low":434,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-26",12.37,12.9322,11.72,12,-1.12,-8.54,544369.70821,2661,12.1794,{"date":442,"open":443,"high":444,"low":445,"close":446,"change":447,"percent_change":315,"volume":448,"transactions":449,"vwap":450},"2026-08-25",11.515,13.4,11.34,13.12,1.56,331862.119036,2330,12.7357,{"date":452,"open":453,"high":454,"low":455,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-24",11.5,12.509,11.155,11.56,-0.16,-1.37,364401.658043,3056,11.886,{"date":463,"open":190,"high":464,"low":465,"close":434,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-21",14.47,11.22,-1.18,-9.15,711769.864148,5454,12.4305,{"date":472,"open":473,"high":474,"low":475,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-20",12.6,13.21,11.84,12.9,1.64,14.56,501721.002427,3264,12.3827,{"date":483,"open":484,"high":485,"low":486,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-19",11.1,12.23,10,11.26,-0.08,-0.71,572035.405368,4668,11.0866,{"date":494,"open":495,"high":334,"low":496,"close":445,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-18",11.92,10.8501,-1.4,-10.99,353483.144829,2799,11.4979,{"date":503,"open":504,"high":505,"low":506,"close":324,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-17",12.21,12.92,11.754,0.69,5.73,282361.05193,1903,12.3414,{"date":513,"open":514,"high":334,"low":515,"close":516,"change":41,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-14",10.83,10.56,12.05,9.05,363022.51779,2175,11.5375,{"date":522,"open":523,"high":524,"low":525,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-13",11.91,13.2,10.79,11.05,-1.295,-10.49,435956.729761,2605,11.7246,{"date":533,"open":534,"high":363,"low":535,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-12",12.315,11.79,12.345,1.225,11.02,337377.91747,2416,12.2025,{"date":543,"open":332,"high":332,"low":544,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-11",11.0501,11.12,-0.17,-1.51,366681.285707,3182,11.5041,{"date":552,"open":553,"high":553,"low":554,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-10",12.81,11.25,11.29,-1.41,-11.1,295920.471103,2063,11.8428,{"date":562,"open":563,"high":564,"low":180,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-07",16.19,16.24,12.7,-0.84,-6.2,430445.864998,3594,13.3604,{"date":572,"open":573,"high":235,"low":574,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-06",14.62,13.19,13.54,-1.88,-12.19,274137.064804,2289,14.2679,{"date":582,"open":583,"high":584,"low":585,"close":222,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-05",16.96,17.508,15.365,-1.46,-8.65,173759.700192,1756,16.2804,{"date":592,"open":593,"high":594,"low":595,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-04",17.65,18.47,16.4,16.88,-1.3,-7.15,250054.735582,2096,17.5166,{"date":603,"open":604,"high":605,"low":606,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-08-03",15.5,18.39,15,18.18,2.1,13.06,161494.049138,1418,17.3911,{"date":614,"open":615,"high":615,"low":616,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-07-31",19.48,15.8195,16.08,-2.06,-11.36,256588.141655,1785,16.7609,{"date":624,"open":625,"high":626,"low":625,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-30",14.42,18.75,18.14,5.32,41.5,416103.991097,2273,17.4865,{"date":634,"open":245,"high":635,"low":636,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-29",15.745,12.33,12.82,-3.54,-21.64,368202.731489,2966,13.8235,{"date":644,"open":265,"high":645,"low":646,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-28",16.8812,14.25,16.36,-1.31,-7.41,476053.707365,3171,15.8242,{"date":654,"open":655,"high":655,"low":656,"close":657,"change":658,"percent_change":598,"volume":659,"transactions":660,"vwap":661},"2026-07-27",19.945,16.8613,17.67,-1.36,161648.953714,1395,17.9124,{"date":663,"open":664,"high":664,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-24",21.78,19.02,19.03,-3.1,-14.01,202239.396207,1433,20.2376,{"date":673,"open":674,"high":675,"low":676,"close":677,"change":256,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-23",20.9,23.5,20.6332,22.13,3.85,213566.730698,2253,22.315,{"date":683,"open":684,"high":685,"low":686,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-22",20.73,22.33,20.2,21.31,-0.25,-1.16,251992.611037,1632,21.474,{"date":694,"open":695,"high":696,"low":697,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-21",19.99,22.35,19.71,21.56,2.56,13.47,315926.216272,2495,21.1814,{"date":705,"open":596,"high":706,"low":596,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-20",20.6643,19,3.33,21.25,482083.365138,3420,18.9636,{"date":714,"open":715,"high":716,"low":717,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":722,"vwap":723},"2026-07-17",14.235,16.04,13.67,15.67,0.28,1.82,228472.716644,1909,14.9446,{"date":725,"open":726,"high":727,"low":728,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":733,"vwap":734},"2026-07-16",17.7,18.67,15.14,15.39,-3.21,-17.26,471274.290493,3509,16.5322,{"date":736,"open":737,"high":738,"low":739,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":744,"vwap":745},"2026-07-15",18.11,20.5,16.191,18.6,1.74,10.32,683509.38621,5493,18.1816,{"date":747,"open":748,"high":749,"low":750,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":755,"vwap":756},"2026-07-14",19.74,20.53,15.45,16.86,2.43,16.84,1029081.755739,9399,17.3244,{"date":758,"open":759,"high":760,"low":761,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":766,"vwap":767},"2026-07-13",14.53,15.28,13.59,14.43,-1.23,-7.85,317638.470758,2163,14.1469,{"date":769,"open":770,"high":771,"low":772,"close":245,"change":488,"percent_change":773,"volume":774,"transactions":9,"vwap":245},"2026-07-10",16.02,16.63,14.64,-0.51,421200,{"date":776,"open":777,"high":778,"low":779,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-07-09",15.83,16.55,15.108,15.74,1.21,8.33,185800,{"date":785,"open":786,"high":787,"low":788,"close":759,"change":789,"percent_change":658,"volume":790,"transactions":9,"vwap":759},"2026-07-08",14.38,15.29,13.51,-0.2,128600,{"date":792,"open":793,"high":794,"low":795,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-07-07",16.46,16.75,13.74,14.73,-2.76,-15.78,155700,{"date":801,"open":771,"high":802,"low":803,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-07-06",18.54,16.5,17.49,2.15,14.02,266100,{"date":809,"open":810,"high":811,"low":812,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-07-02",18.28,18.62,14.455,15.34,-2.69,-14.92,261500,{"date":818,"open":819,"high":820,"low":821,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-07-01",19.76,19.919,18.028,18.030001,-2.48,-12.09,185900,{"date":827,"open":828,"high":829,"low":830,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-06-30",21.94,22.17,20.08,20.51,-2.575,-11.15,221900,{"date":836,"open":837,"high":838,"low":839,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-06-29",27.07,28.364,21.49,23.084999,-2.895,-11.14,148600,{"date":845,"open":846,"high":847,"low":848,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-06-26",23.37,26.51,22.2,25.98,1.1,4.42,140000,{"date":854,"open":855,"high":856,"low":857,"close":858,"change":859,"percent_change":226,"volume":860,"transactions":9,"vwap":858},"2026-06-25",27.17,27.94,22.88,24.88,-1.07,179400,{"date":862,"open":863,"high":864,"low":865,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-06-24",30.42,31.45,24.29,25.95,-3.3,-11.28,154500,{"date":871,"open":837,"high":872,"low":873,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-06-23",33.8,26.64,29.25,-0.95,-3.15,168700,{"date":879,"open":880,"high":881,"low":882,"close":883,"change":266,"percent_change":884,"volume":885,"transactions":9,"vwap":883},"2026-06-22",30.83,35.64,29.235,30.2,2.27,203800,{"date":887,"open":888,"high":888,"low":889,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-06-18",30.35,28.105,29.53,1.61,5.77,151100,{"date":895,"open":896,"high":897,"low":898,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-06-17",29.24,32.11,27.92,-1.67,-5.64,114200,{"date":903,"open":904,"high":905,"low":904,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-06-16",28.6,32.21,29.59,0.26,0.89,172300,{"date":911,"open":912,"high":913,"low":914,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-06-15",30.65,31.35,29.052,29.33,2.095,7.69,136200,{"date":920,"open":921,"high":922,"low":923,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-06-12",26.7,29.34,26.19,27.235,1.005,3.83,181900,{"date":929,"open":930,"high":931,"low":932,"close":933,"change":926,"percent_change":934,"volume":935,"transactions":9,"vwap":933},"2026-06-11",22.86,26.3,22.15,26.23,17.1,178700,{"date":937,"open":938,"high":939,"low":940,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-06-10",23.93,27.08,22.38,22.4,-3.41,-13.21,210000,{"date":946,"open":947,"high":948,"low":949,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-06-09",28.23,30.19,23.24,25.81,-1.89,-6.82,262000,{"date":955,"open":956,"high":957,"low":958,"close":959,"change":960,"percent_change":314,"volume":961,"transactions":9,"vwap":959},"2026-06-08",26.16,28.96,25.2,27.7,3.06,292500,{"date":963,"open":964,"high":964,"low":965,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-06-05",26.25,19.5,24.64,-4.335,-14.96,460900,{"date":971,"open":972,"high":973,"low":974,"close":975,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":975},"2026-06-04",28.79,30.37,27.4,28.975,-2.875,-9.03,193200,{"date":980,"open":981,"high":982,"low":983,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-06-03",32.72,34.099998,30.91,31.85,-0.15,-0.47,227500,{"date":989,"open":990,"high":991,"low":992,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-06-02",34.75,37.64,31.25,32,-4.81,-13.07,350300,{"date":998,"open":999,"high":1000,"low":1001,"close":1002,"change":805,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1002},"2026-06-01",33.58,38,31.58,36.81,6.2,222400,{"date":1006,"open":1007,"high":1008,"low":1009,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-05-29",34.15,34.91,30.315,34.66,0.53,1.55,313300,{"date":1015,"open":1016,"high":1017,"low":1018,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-05-28",33.57,35.48,31.63,34.13,0.36,1.07,239000,{"date":1024,"open":1025,"high":1026,"low":1027,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-05-27",31.79,34.58,28.98,33.77,3.02,9.82,376900,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1037,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1037},"2026-05-26",28.94,31.72,27.82,30.75,4.11,15.43,299400,{"date":1042,"open":1043,"high":1044,"low":849,"close":873,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":873},"2026-05-22",26.32,29.196,0.48,1.83,273200,{"date":1049,"open":1050,"high":921,"low":1051,"close":956,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":956},"2026-05-21",25.51,24.63,1.04,4.14,265600,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1060,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1060},"2026-05-20",23.68,27.9,22.55,25.12,2.29,10.03,556000,{"date":1065,"open":802,"high":1066,"low":1067,"close":1068,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1068},"2026-05-19",22.89,18.2,22.83,3.49,18.05,336900,{"date":1073,"open":1074,"high":749,"low":1075,"close":1076,"change":1021,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1076},"2026-05-18",20.01,17.12,19.34,5.86,331600,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1084,"change":814,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1084},"2026-05-15",19.07,19.61,17.48,18.27,-12.83,207900,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1092,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1092},"2026-05-14",19.24,21.29,18.63,20.96,1.9,9.97,372000,{"date":1097,"open":1076,"high":1098,"low":1099,"close":1100,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1100},"2026-05-13",19.683,18.48,19.059999,-0.38,-1.95,208700,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1109,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1109},"2026-05-12",18.5,22.165,16.3,19.44,-2.52,-11.48,519800,{"date":1114,"open":1115,"high":865,"low":749,"close":1116,"change":297,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1116},"2026-05-11",21.59,21.96,0.97,375100,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1124,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1124},"2026-05-08",21.4,22.5,19.9,21.75,0.63,2.98,181000,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1133,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1133},"2026-05-07",21.37,22.1,19.73,21.12,-1.72,-7.53,209400,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1142,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1142},"2026-05-06",20.91,23.135,20.331,22.84,3.18,16.17,345600,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1151,"change":741,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1151},"2026-05-05",18.653,20.1,18.57,19.66,9.71,257600,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1159,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1159},"2026-05-04",16.37,18.45,16.274,17.92,1.62,9.94,206100,{"date":1164,"open":737,"high":1099,"low":1165,"close":1108,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1108},"2026-05-01",16.2,-1.06,-6.11,335800,{"date":1170,"open":573,"high":1171,"low":573,"close":1172,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1172},"2026-04-30",18.15,17.36,3.03,21.14,429500,{"date":1177,"open":1178,"high":1178,"low":200,"close":1179,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1179},"2026-04-29",15.11,14.33,-1.13,-7.31,229200,{"date":1184,"open":1039,"high":1185,"low":1186,"close":1187,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1187},"2026-04-28",15.8,14.3,15.46,-1.34,-7.98,191400,{"date":1192,"open":1193,"high":1193,"low":1194,"close":1195,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1195},"2026-04-27",17.99,16.021,16.8,-1.45,-7.95,254600,{"date":1200,"open":1201,"high":965,"low":1201,"close":1202,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1202},"2026-04-24",17.39,18.25,1.53,9.15,475900,{"date":1207,"open":1208,"high":1209,"low":780,"close":1210,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1210},"2026-04-23",16.51,17.68,16.72,-0.04,-0.24,270700,{"date":1215,"open":1216,"high":1217,"low":1165,"close":1218,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1218},"2026-04-22",16.28,17.8,16.76,1.89,12.71,434000,{"date":1223,"open":1224,"high":265,"low":224,"close":1225,"change":586,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1225},"2026-04-21",16.485,14.87,-8.94,431800,{"date":1229,"open":1230,"high":1231,"low":1230,"close":1232,"change":1233,"percent_change":154,"volume":1234,"transactions":9,"vwap":1232},"2026-04-20",15.32,16.715,16.33,0.12,239600,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1240,"change":78,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1240},"2026-04-17",15.76,16.92,15.25,16.21,9.01,682300,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1225,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1225},"2026-04-16",14.955,14.99,13.29,0.5,3.48,261300,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1256,"change":405,"percent_change":346,"volume":1257,"transactions":9,"vwap":1256},"2026-04-15",14.385,14.5,13.26,14.37,206200,{"date":1259,"open":464,"high":274,"low":1260,"close":1261,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1261},"2026-04-14",14.262,14.44,1.22,9.23,657600,{"date":1266,"open":1267,"high":425,"low":1267,"close":1268,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1268},"2026-04-13",10.68,13.22,1.75,15.26,610900,{"date":1273,"open":306,"high":565,"low":1274,"close":1275,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1275},"2026-04-10",11.15,11.47,-0.45,-3.78,356100,{"date":1280,"open":1281,"high":1282,"low":1283,"close":495,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":495},"2026-04-09",10.99,12.67,10.91,0.68,6.05,564100,{"date":1288,"open":484,"high":1289,"low":1290,"close":1291,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1291},"2026-04-08",11.65,10.14,11.24,1.73,18.19,766000,{"date":1296,"open":380,"high":1297,"low":1298,"close":1297,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1297},"2026-04-07",9.51,8.31,-0.1,-1.04,709400,{"date":1303,"open":1304,"high":1161,"low":1305,"close":1306,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1306},"2026-04-06",9.2,9.17,9.61,0.61,6.78,329200,{"date":1311,"open":1312,"high":287,"low":1313,"close":287,"change":1314,"percent_change":1315,"volume":1316,"transactions":9,"vwap":287},"2026-04-02",7.8,7.65,0.3,3.45,390000,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1322,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1322},"2026-04-01",8.73,9.22,8.5,8.7,0.24,2.84,208200,{"date":1327,"open":1328,"high":1329,"low":1330,"close":1331,"change":1125,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1331},"2026-03-31",8.19,8.509,7.57,8.46,8.05,360700,{"date":1335,"open":1336,"high":1337,"low":22,"close":1338,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1338},"2026-03-30",9.32,9.45,7.83,-1.03,-11.63,445800,{"date":1343,"open":1030,"high":1030,"low":1344,"close":1345,"change":1188,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1345},"2026-03-27",8.26,8.86,-13.14,576700,{"date":1349,"open":1350,"high":523,"low":383,"close":1351,"change":1352,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1351},"2026-03-26",11.11,10.2,-1.6,-13.56,545800,{"date":1356,"open":1357,"high":1358,"low":445,"close":1359,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1359},"2026-03-25",11.85,12.62,11.8,0.91,8.36,513700,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1368,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1368},"2026-03-24",11.71,12.31,10.62,10.89,-1.02,-8.56,583100,{"date":1373,"open":1374,"high":1375,"low":1374,"close":523,"change":1376,"percent_change":1377,"volume":1378,"transactions":9,"vwap":523},"2026-03-23",10.63,12.57,1.275,11.99,427600,{"date":1380,"open":1381,"high":1382,"low":1383,"close":1384,"change":1385,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1384},"2026-03-20",11.53,11.82,9.93,10.635,-0.975,-8.4,274300,{"date":1389,"open":1283,"high":1359,"low":1390,"close":1391,"change":1392,"percent_change":1393,"volume":1118,"transactions":9,"vwap":1391},"2026-03-19",9.8,11.61,-0.19,-1.61,{"date":1395,"open":1396,"high":1397,"low":1398,"close":1359,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1359},"2026-03-18",11.74,12.55,11.57,-0.55,-4.45,396200,{"date":1403,"open":1404,"high":1405,"low":1406,"close":372,"change":1407,"percent_change":1093,"volume":1408,"transactions":9,"vwap":372},"2026-03-17",11.88,13.085,11.3,0.23,376300,{"date":1410,"open":1375,"high":1411,"low":1391,"close":1412,"change":1413,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1412},"2026-03-16",13.02,12.12,0.6,5.21,701300,{"date":1417,"open":1418,"high":1419,"low":1420,"close":1421,"change":1422,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1421},"2026-03-13",12.01,12.87,11.27,11.52,0.52,4.73,425900,{"date":1426,"open":484,"high":1427,"low":1428,"close":1429,"change":1430,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1429},"2026-03-12",11.19,10.28,11,-0.7,-5.98,341500,{"date":1434,"open":1435,"high":1436,"low":1437,"close":1438,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1438},"2026-03-11",11.325,12.34,10.87,11.7,0.44,3.91,355100,{"date":1443,"open":1398,"high":485,"low":1444,"close":487,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":487},"2026-03-10",11.04,0.08,0.72,374300,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1453,"change":1454,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1453},"2026-03-09",10.18,11.44,9.75,11.18,0.79,7.6,328300,{"date":1458,"open":1459,"high":1460,"low":1461,"close":1462,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1462},"2026-03-06",11.37,11.529,10.145,10.39,-1.84,-15.04,429100,{"date":1467,"open":795,"high":1468,"low":1435,"close":485,"change":1469,"percent_change":1470,"volume":1471,"transactions":9,"vwap":485},"2026-03-05",13.82,-1.69,-12.14,483900,{"date":1473,"open":1474,"high":1475,"low":1476,"close":1477,"change":1478,"percent_change":464,"volume":1479,"transactions":9,"vwap":1477},"2026-03-04",13.23,14.45,12.75,13.92,1.76,452200,{"date":1481,"open":565,"high":1482,"low":1483,"close":1484,"change":1485,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1484},"2026-03-03",13.35,11.89,12.16,-1.7,-12.27,386900,{"date":1489,"open":1490,"high":1491,"low":1492,"close":1493,"change":1494,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1493},"2026-03-02",11.6,14.35,11.4,13.86,1.38,11.06,623900,{"date":1498,"open":1375,"high":425,"low":1499,"close":181,"change":1500,"percent_change":1501,"volume":1502,"transactions":9,"vwap":181},"2026-02-27",11.695,-1.195,-8.74,287900,{"date":1504,"open":294,"high":1505,"low":432,"close":1506,"change":1507,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1506},"2026-02-26",13.797,13.675,-0.135,-0.98,245400,{"date":1511,"open":1512,"high":1513,"low":1514,"close":1515,"change":719,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1515},"2026-02-25",14.925,15.21,13.656,13.81,2.07,304600,{"date":1519,"open":1398,"high":1520,"low":1398,"close":1521,"change":1522,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1521},"2026-02-24",14.06,13.53,1.26,10.27,365300,{"date":1526,"open":538,"high":1527,"low":538,"close":1528,"change":1529,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1528},"2026-02-23",12.565,12.27,0.45,3.81,268600,{"date":1533,"open":1534,"high":1535,"low":1420,"close":1382,"change":1536,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1382},"2026-02-20",11.93,13,-0.43,-3.51,241600,{"date":1540,"open":1541,"high":1542,"low":391,"close":334,"change":1543,"percent_change":1544,"volume":1545,"transactions":9,"vwap":334},"2026-02-19",10.51,12.265,1.31,11.97,268500,{"date":1547,"open":1548,"high":1549,"low":1523,"close":1550,"change":1392,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1550},"2026-02-18",10.805,11.474,10.94,-1.71,472900,{"date":1554,"open":495,"high":435,"low":1555,"close":1556,"change":1557,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1556},"2026-02-17",10.4,11.13,-1.29,-10.39,475000,{"date":1561,"open":13,"high":1562,"low":1563,"close":314,"change":55,"percent_change":1564,"volume":1565,"transactions":9,"vwap":314},"2026-02-13",13.56,11.205,10.6,686800,{"date":1567,"open":1418,"high":1568,"low":182,"close":1569,"change":1570,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1569},"2026-02-12",12.22,11.23,-0.76,-6.34,365700,{"date":1574,"open":1575,"high":1576,"low":1577,"close":1377,"change":1180,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1377},"2026-02-11",13.07,13.13,11.45,-8.61,393800,{"date":1581,"open":1582,"high":1583,"low":192,"close":446,"change":1584,"percent_change":1585,"volume":1586,"transactions":9,"vwap":446},"2026-02-10",12.94,14.088,-0.39,-2.89,379700,{"date":1588,"open":1483,"high":1589,"low":1483,"close":788,"change":719,"percent_change":1590,"volume":1591,"transactions":9,"vwap":788},"2026-02-09",13.65,2.12,505400,{"date":1593,"open":1594,"high":1595,"low":1596,"close":1474,"change":1597,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1474},"2026-02-06",10.69,13.44,10.09,3.98,43.03,1284700,{"date":1601,"open":1602,"high":1603,"low":1320,"close":1604,"change":1605,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1604},"2026-02-05",12.91,14.27,9.25,-5.66,-37.96,1259700,{"date":1609,"open":1610,"high":1610,"low":1611,"close":1612,"change":1613,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1612},"2026-02-04",18.07,13.61,14.91,-3.71,-19.92,1062800,{"date":1617,"open":1618,"high":1619,"low":803,"close":811,"change":1620,"percent_change":1621,"volume":1622,"transactions":9,"vwap":811},"2026-02-03",18.049999,20.68,0.81,4.55,1612900,{"date":1624,"open":1625,"high":1626,"low":244,"close":1627,"change":1628,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1627},"2026-02-02",18.52,19.35,17.81,-2.59,-12.7,821600,{"date":1632,"open":1633,"high":1634,"low":1635,"close":1636,"change":1637,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1636},"2026-01-30",22.01,22.835,19.45,20.4,-2.88,-12.37,774100,{"date":1641,"open":1642,"high":1643,"low":1644,"close":1645,"change":1646,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1645},"2026-01-29",25.1,25.84,21.395,23.28,-3.35,-12.58,1150000,{"date":1650,"open":1651,"high":1652,"low":1653,"close":1654,"change":1655,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1654},"2026-01-28",26.38,28.48,25.75,26.63,0.62,2.38,827700,{"date":1659,"open":1660,"high":1661,"low":1662,"close":1663,"change":1664,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1663},"2026-01-27",22.96,26.49,22.027,26.01,3.01,13.09,943900,{"date":1668,"open":1669,"high":1669,"low":1670,"close":1671,"change":1672,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1671},"2026-01-26",27.3,22.51,23,-5.24,-18.56,1258200,{"date":1676,"open":1677,"high":1678,"low":1679,"close":1680,"change":805,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1680},"2026-01-23",26.37,31.09,23.4,28.24,8.24,959300,{"date":1684,"open":1685,"high":1686,"low":1687,"close":1688,"change":1522,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1688},"2026-01-22",25.24,26.95,24.51,26.09,5.07,588700,{"date":1692,"open":1693,"high":1694,"low":1695,"close":1696,"change":1323,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1696},"2026-01-21",24.8,28.36,21.33,24.83,0.98,794900,{"date":1700,"open":1701,"high":1702,"low":1703,"close":1704,"change":1705,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1704},"2026-01-20",23.77,26.89,22.6,24.59,-2.55,-9.4,529600,{"date":1709,"open":1710,"high":1711,"low":1712,"close":1713,"change":276,"percent_change":393,"volume":1714,"transactions":9,"vwap":1713},"2026-01-16",24.77,28.72,24.76,27.14,768500,{"date":1716,"open":1717,"high":1718,"low":1719,"close":1693,"change":1720,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1693},"2026-01-15",27.13,27.93,24.68,-2.29,-8.45,600400,{"date":1724,"open":1725,"high":1726,"low":1727,"close":1728,"change":1729,"percent_change":1377,"volume":1730,"transactions":9,"vwap":1728},"2026-01-14",26.9,29.72,25.040001,27.09,2.9,1218900,{"date":1732,"open":1671,"high":1733,"low":1734,"close":1735,"change":1736,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1735},"2026-01-13",24.655,22.42,24.19,2.21,10.05,615700,{"date":1740,"open":1741,"high":1742,"low":1743,"close":1744,"change":850,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1744},"2026-01-12",21,22.82,20.55,21.98,5.27,468100,{"date":1748,"open":1749,"high":675,"low":1750,"close":1751,"change":458,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1751},"2026-01-09",22.46,20.56,20.88,-6.16,569600,{"date":1755,"open":1756,"high":1757,"low":1758,"close":1759,"change":907,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1759},"2026-01-08",21.19,23.32,20.7,22.25,1.18,520600,{"date":1763,"open":1764,"high":1765,"low":1766,"close":1767,"change":1212,"percent_change":68,"volume":1768,"transactions":9,"vwap":1767},"2026-01-07",20.99,22.19,20,21.99,576500,{"date":1770,"open":1771,"high":1687,"low":1772,"close":1773,"change":1774,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1773},"2026-01-06",23.65,19.455,22.23,-1.21,-5.16,602600,{"date":1778,"open":1779,"high":1780,"low":1781,"close":1782,"change":1783,"percent_change":1602,"volume":1784,"transactions":9,"vwap":1782},"2026-01-05",23.17,24.245,22.29,23.44,2.68,663600,{"date":1786,"open":1787,"high":1788,"low":595,"close":1789,"change":1621,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1789},"2026-01-02",17.08,20.844,20.76,28.07,601500,{"date":1793,"open":1794,"high":1795,"low":780,"close":1240,"change":1796,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1240},"2025-12-31",17.32,17.5,-0.91,-5.32,329300,{"date":1800,"open":1801,"high":1802,"low":1803,"close":1075,"change":1180,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1075},"2025-12-30",18.17,18.91,17.11,-6.19,256800,{"date":1807,"open":1808,"high":1809,"low":1810,"close":1202,"change":225,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1202},"2025-12-29",17.95,20.18,17.93,-3.34,311500,{"date":1814,"open":1815,"high":1815,"low":1816,"close":1817,"change":1102,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1817},"2025-12-26",21.16,18.68,18.88,-9.36,452000,{"date":1821,"open":1822,"high":1823,"low":1824,"close":1825,"change":205,"percent_change":1393,"volume":1826,"transactions":9,"vwap":1825},"2025-12-24",21.040001,21.08,19.932,20.83,355800,{"date":1828,"open":1829,"high":1830,"low":1831,"close":1832,"change":1833,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1832},"2025-12-23",22.12,23.049999,21.030001,21.17,-2.34,-9.95,668800,{"date":1837,"open":1838,"high":1717,"low":1839,"close":1840,"change":1841,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1840},"2025-12-22",25.14,23.15,23.51,0.231,0.99,972400,{"date":1845,"open":1846,"high":1847,"low":1848,"close":1849,"change":1850,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1849},"2025-12-19",21.48,23.54,21.268,23.279,3.109,15.41,1116600,{"date":1854,"open":1855,"high":1856,"low":830,"close":1857,"change":1858,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1857},"2025-12-18",22.61,24.14,20.17,-1.09,-5.13,1120400,{"date":1862,"open":1863,"high":1643,"low":1864,"close":1865,"change":1866,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1865},"2025-12-17",23.45,21.151,21.26,-1.53,-6.71,1117700,{"date":1870,"open":1871,"high":1872,"low":1873,"close":1874,"change":1875,"percent_change":1796,"volume":1876,"transactions":9,"vwap":1874},"2025-12-16",23.0049992,24.36,21.42,22.79,-0.21,711100,{"date":1878,"open":897,"high":897,"low":1879,"close":1671,"change":1880,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1671},"2025-12-15",22.084999,-10.115,-30.55,1410000,{"date":1884,"open":1885,"high":1886,"low":1887,"close":1888,"change":1889,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1888},"2025-12-12",36.02,40.099998,32.79,33.115,-3.715,-10.09,880400,{"date":1893,"open":1894,"high":1895,"low":1896,"close":1897,"change":1898,"percent_change":1249,"volume":1899,"transactions":9,"vwap":1897},"2025-12-11",33.56,37.040001,30.9,36.83,1.24,532100,{"date":1901,"open":1902,"high":1903,"low":1904,"close":1905,"change":1906,"percent_change":226,"volume":1907,"transactions":9,"vwap":1905},"2025-12-10",35.5,38.497,32.95,35.59,-1.531,527500,{"date":1909,"open":897,"high":1910,"low":1911,"close":1912,"change":1913,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1912},"2025-12-09",39.65,31.18,37.121,4.421,13.52,484100,{"date":1917,"open":1918,"high":1919,"low":1920,"close":1921,"change":1922,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1921},"2025-12-08",32.76,33.52,30.87,32.7,0.86,2.7,434300,{"date":1926,"open":1927,"high":1927,"low":1928,"close":1929,"change":1930,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1929},"2025-12-05",37.2,30.84,31.84,-6.85,-17.7,648400,{"date":1934,"open":1935,"high":1936,"low":1937,"close":1938,"change":1939,"percent_change":1313,"volume":1940,"transactions":9,"vwap":1938},"2025-12-04",35.54,39.76,33.664,38.69,2.75,696200,{"date":1942,"open":1028,"high":1943,"low":1944,"close":1945,"change":1946,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1945},"2025-12-03",36.78,31.43,35.94,3.7,11.48,602700,{"date":1950,"open":1951,"high":1952,"low":1953,"close":1953,"change":1954,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1953},"2025-12-02",36.85,38.55,32.24,-1.97,-5.76,638800,{"date":1958,"open":1959,"high":1960,"low":1961,"close":1962,"change":1963,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1962},"2025-12-01",34.32,39.22,33.534,34.21,-5.47,-13.79,946300,{"date":1967,"open":1968,"high":1969,"low":1970,"close":1971,"change":1972,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1971},"2025-11-28",35.565,41.67,34.576,39.68,7.91,24.9,814400,{"date":1976,"open":1977,"high":1978,"low":1979,"close":1980,"change":1981,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1980},"2025-11-26",27.2,32.39,25.4,31.77,6.75,26.98,1190000,{"date":1985,"open":1986,"high":1987,"low":1988,"close":1989,"change":1990,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1989},"2025-11-25",22.040001,25.25,20.85,25.02,1.37,5.79,599300,{"date":1994,"open":1089,"high":1995,"low":1996,"close":1771,"change":1997,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1771},"2025-11-24",24.118,18.715,6.81,40.44,723700,{"date":2001,"open":2002,"high":2003,"low":606,"close":753,"change":1430,"percent_change":2004,"volume":2005,"transactions":9,"vwap":753},"2025-11-21",17.79,18.040001,-3.99,531700,{"date":2007,"open":1133,"high":2008,"low":1201,"close":2009,"change":2010,"percent_change":2011,"volume":2012,"transactions":9,"vwap":2009},"2025-11-20",22.48,17.54,-1.75,-9.07,990300,{"date":2014,"open":2015,"high":1703,"low":2016,"close":2017,"change":2018,"percent_change":2019,"volume":2020,"transactions":9,"vwap":2017},"2025-11-19",21.566,18.77,19.29,-2.31,-10.69,409500,{"date":2022,"open":2023,"high":2024,"low":2025,"close":2026,"change":507,"percent_change":2027,"volume":2028,"transactions":9,"vwap":2026},"2025-11-18",20.57,22.646,19.62,21.6,3.3,351500,{"date":2030,"open":2031,"high":2032,"low":2033,"close":1139,"change":2034,"percent_change":1804,"volume":2035,"transactions":9,"vwap":1139},"2025-11-17",21.32,22.99,19.8,-1.38,520100,{"date":2037,"open":2038,"high":2039,"low":2040,"close":1781,"change":2041,"percent_change":2042,"volume":2043,"transactions":9,"vwap":1781},"2025-11-14",22.76,25.76,22.091,-4.71,-17.44,414400,{"date":2045,"open":2046,"high":2047,"low":2048,"close":2049,"change":2050,"percent_change":2051,"volume":2052,"transactions":9,"vwap":2049},"2025-11-13",31.96,33,26.26,27,-6.81,-20.14,491200,{"date":2054,"open":2055,"high":2055,"low":2056,"close":2057,"change":2058,"percent_change":2059,"volume":2060,"transactions":9,"vwap":2057},"2025-11-12",38.85,30.59,33.81,-3.81,-10.13,308100,{"date":2062,"open":2063,"high":2064,"low":2065,"close":2066,"change":2067,"percent_change":2068,"volume":2069,"transactions":9,"vwap":2066},"2025-11-11",38.11,39.57,34.78,37.62,-5.82,-13.4,242900,{"date":2071,"open":2072,"high":2072,"low":2073,"close":2074,"change":2075,"percent_change":2076,"volume":2077,"transactions":9,"vwap":2074},"2025-11-10",52.41,43.24,43.44,-2.9,-6.26,280700,{"date":2079,"open":2080,"high":2081,"low":1000,"close":2082,"change":2083,"percent_change":154,"volume":2084,"transactions":9,"vwap":2082},"2025-11-07",42.45,46.445,46.34,0.34,364700,{"date":2086,"open":2087,"high":2087,"low":2088,"close":2089,"change":2090,"percent_change":2091,"volume":2092,"transactions":9,"vwap":2089},"2025-11-06",52.51,45.53,46,-7.39,-13.84,276900,{"date":2094,"open":2095,"high":2096,"low":2097,"close":2098,"change":1061,"percent_change":2099,"volume":2100,"transactions":9,"vwap":2098},"2025-11-05",53.2,55.59,50.68,53.39,4.48,279100,{"date":2102,"open":2103,"high":2104,"low":2105,"close":2106,"change":2107,"percent_change":2108,"volume":2109,"transactions":9,"vwap":2106},"2025-11-04",52.65,61.4,50,51.099998,-8.52,-14.29,224700,{"date":2111,"open":2112,"high":2113,"low":2114,"close":2115,"change":2116,"percent_change":2117,"volume":2118,"transactions":9,"vwap":2115},"2025-11-03",68.87,72,55,59.62,-2.53,-4.07,362600,{"date":2120,"open":2121,"high":2122,"low":2123,"close":2124,"change":1360,"percent_change":2125,"volume":2126,"transactions":9,"vwap":2124},"2025-10-31",64.65,65.85,59.236,62.15,1.49,141600,{"date":2128,"open":2129,"high":2130,"low":2131,"close":2131,"change":2132,"percent_change":2133,"volume":2134,"transactions":9,"vwap":2131},"2025-10-30",64.79,68.555,61.24,-8.99,-12.8,160900,{"date":2136,"open":2137,"high":2138,"low":2139,"close":2140,"change":2141,"percent_change":416,"volume":2142,"transactions":9,"vwap":2140},"2025-10-29",81.42,85,65.45,70.23,-1.9,392300,{"date":2144,"open":2145,"high":2146,"low":2147,"close":2147,"change":977,"percent_change":2148,"volume":2149,"transactions":9,"vwap":2147},"2025-10-28",77.44,86,72.13,-11.13,287100,{"date":2151,"open":2152,"high":2153,"low":2154,"close":2155,"change":2156,"percent_change":2157,"volume":2158,"transactions":9,"vwap":2155},"2025-10-27",79.74,82.8,76.4,81.16,7.07,9.54,315800,{"date":2160,"open":2161,"high":2162,"low":2163,"close":2164,"change":1391,"percent_change":2165,"volume":2166,"transactions":9,"vwap":2164},"2025-10-24",68.59,74.095001,66.78,74.089996,18.58,363400,{"date":2168,"open":2169,"high":2170,"low":2171,"close":2172,"change":2173,"percent_change":2174,"volume":2175,"transactions":9,"vwap":2172},"2025-10-23",58.25,65.68,56.71,62.48,5.3,9.27,476200,{"date":2177,"open":2178,"high":2179,"low":2180,"close":2181,"change":2182,"percent_change":2183,"volume":2184,"transactions":9,"vwap":2181},"2025-10-22",65.81,71.419,52.34,57.18,-14.99,-20.77,444300,{"date":2186,"open":2187,"high":2188,"low":2189,"close":2190,"change":2191,"percent_change":2192,"volume":2193,"transactions":9,"vwap":2190},"2025-10-21",84.5,84.649,69.28,72.17,-13.05,-15.31,360100,{"date":2195,"open":2196,"high":2197,"low":2198,"close":2198,"change":2199,"percent_change":2200,"volume":2201,"transactions":9,"vwap":2198},"2025-10-20",92.81,103.78,85.22,6.48,8.23,461900,{"date":2203,"open":2204,"high":2205,"low":2206,"close":2207,"change":2208,"percent_change":2209,"volume":2210,"transactions":9,"vwap":2207},"2025-10-17",69.95,80.9,69.525,78.74,-3.691,-4.48,270100,{"date":2212,"open":2213,"high":21,"low":2214,"close":2215,"change":2216,"percent_change":2217,"volume":2218,"transactions":9,"vwap":2215},"2025-10-16",115.22,81.4,82.431,-31.969,-27.94,384700,{"date":2220,"open":2221,"high":2222,"low":2223,"close":2224,"change":1459,"percent_change":1444,"volume":2225,"transactions":9,"vwap":2224},"2025-10-15",108.75,117.8,101,114.4,344400,{"date":2227,"open":2228,"high":2229,"low":2230,"close":2231,"change":2232,"percent_change":2233,"volume":2234,"transactions":9,"vwap":2231},"2025-10-14",77.22,108.5,75.76,103.029999,16.59,19.19,424200,{"date":2236,"open":2237,"high":2237,"low":2207,"close":2238,"change":2239,"percent_change":2240,"volume":2241,"transactions":9,"vwap":2238},"2025-10-13",88.62,86.44,5.9,7.33,310900,{"date":2243,"open":2244,"high":2245,"low":2246,"close":2247,"change":2248,"percent_change":2249,"volume":2250,"transactions":9,"vwap":2247},"2025-10-10",97.010002,105,75.63,80.54,-7.02,-8.02,614700,{"date":2252,"open":2253,"high":2254,"low":2255,"close":2256,"change":2257,"percent_change":1357,"volume":2258,"transactions":9,"vwap":2256},"2025-10-09",80.61,90.8,78.97,87.56,9.28,289200,{"date":2260,"open":2261,"high":2262,"low":2263,"close":2264,"change":1332,"percent_change":16,"volume":2265,"transactions":9,"vwap":2264},"2025-10-08",73.53,83.35,72.83,78.28,261000,{"date":2267,"open":2268,"high":2269,"low":2270,"close":2140,"change":2271,"percent_change":2272,"volume":2273,"transactions":9,"vwap":2140},"2025-10-07",70.93,76.96,61.518,3.94,5.94,358900,{"date":2275,"open":2276,"high":2277,"low":2278,"close":2277,"change":2279,"percent_change":2280,"volume":2281,"transactions":9,"vwap":2277},"2025-10-06",62.96,66.29,57.94,10.555,18.94,181200,{"date":2283,"open":2284,"high":2285,"low":2286,"close":2287,"change":2288,"percent_change":415,"volume":2289,"transactions":9,"vwap":2287},"2025-10-03",53.99,59.75,52.39,55.735,5.425,196400,{"date":2291,"open":2292,"high":2293,"low":2294,"close":2295,"change":2296,"percent_change":2297,"volume":2298,"transactions":9,"vwap":2295},"2025-10-02",48.79,51.664,46.049999,50.31,3.31,7.04,116000,{"date":2300,"open":2301,"high":2302,"low":2303,"close":2304,"change":2305,"percent_change":781,"volume":2306,"transactions":9,"vwap":2304},"2025-10-01",49.797,51.87,45.25,47,0.563,145800,{"date":2308,"open":2309,"high":2310,"low":2311,"close":2312,"change":2313,"percent_change":2314,"volume":2315,"transactions":9,"vwap":2312},"2025-09-30",47.78,48.915,44.53,46.437,-2.503,-5.11,108600,{"date":2317,"open":2318,"high":2319,"low":2320,"close":2321,"change":1444,"percent_change":2322,"volume":2323,"transactions":9,"vwap":2321},"2025-09-29",40.26,50.489,39.795,48.94,29.13,183000,{"date":2325,"open":2326,"high":2327,"low":2328,"close":2329,"change":2330,"percent_change":2331,"volume":2332,"transactions":9,"vwap":2329},"2025-09-26",39.14,41.574,33.9,37.9,-4.334,-10.26,109400,{"date":2334,"open":2335,"high":2336,"low":2337,"close":2338,"change":2339,"percent_change":2340,"volume":2341,"transactions":9,"vwap":2338},"2025-09-25",44.49,48.14,40.49,42.234,-5.326,-11.2,146700,{"date":2343,"open":2344,"high":2345,"low":2346,"close":2347,"change":2348,"percent_change":2349,"volume":2350,"transactions":9,"vwap":2347},"2025-09-24",47.34,54.19,44.5,47.56,3.435,7.78,172600,{"date":2352,"open":2353,"high":2354,"low":2355,"close":2356,"change":2357,"percent_change":2358,"volume":2359,"transactions":9,"vwap":2356},"2025-09-23",50.040001,52.09,43.07,44.125,1.355,3.17,236800,{"date":2361,"open":2362,"high":2363,"low":2364,"close":2365,"change":147,"percent_change":2366,"volume":2367,"transactions":9,"vwap":2365},"2025-09-22",39.49,43.0089989,35.43,42.77,0.83,148300,{"date":2369,"open":2370,"high":2371,"low":1960,"close":2372,"change":1052,"percent_change":2373,"volume":2374,"transactions":9,"vwap":2372},"2025-09-19",40.93,44.96,42.42,2.51,114400,{"date":2376,"open":2377,"high":2378,"low":2379,"close":2380,"change":2381,"percent_change":2382,"volume":2383,"transactions":9,"vwap":2380},"2025-09-18",34.5,42.44,33.064999,41.38,10.75,35.1,113100,{"date":2385,"open":2386,"high":2387,"low":2388,"close":2389,"change":2390,"percent_change":2391,"volume":2392,"transactions":9,"vwap":2389},"2025-09-17",30.040001,31.8,28.49,30.63,1.055,3.57,53200,{"date":173,"open":2394,"high":2395,"low":2396,"close":2397,"change":2398,"percent_change":2399,"volume":2400,"transactions":9,"vwap":2397},25.15,29.82,24.715,29.575,4.425,17.59,47300]