[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-COHX":3,"homepage-market-summary":26,"stock-historical-COHX":167},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"COHX","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 COHR 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},30.35,26.76,30.5,26.6,27.26,3.09,11.34,1482905.129021,75.64,16.1,894193.831501828,23.9,157,{"status":27,"indices":28,"watchlist":72,"sectors":93,"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",[73,79,86],{"symbol":74,"name":75,"price":76,"change":18,"pct_change":77,"is_up":11,"sparkline":78,"date":5},"NVDA","NVIDIA Corp",233.95,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":11,"sparkline":85,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":11,"sparkline":92,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[94,99,104,109,114,119,124,129,134,139,144],{"name":95,"etf":96,"change":97,"price":98,"is_up":11},"Technology","XLK",1.01,199.81,{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Financials","XLF",0.06,53.49,{"name":105,"etf":106,"change":107,"price":108,"is_up":70},"Healthcare","XLV",-0.01,166.18,{"name":110,"etf":111,"change":112,"price":113,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Energy","XLE",0.4,62.95,{"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":84,"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},894194,140388431.545787,12.83,"2026-02-19",[175,178,188,199,210,221,231,241,252,263,274,285,295,306,317,328,339,350,360,370,381,392,402,413,424,435,446,456,466,476,484,493,504,515,526,536,547,557,566,576,587,598,607,618,628,638,649,659,670,679,690,700,711,722,733,743,754,765,775,786,795,803,811,820,828,837,846,855,864,873,882,891,900,909,918,927,936,945,953,962,971,980,989,997,1006,1013,1022,1031,1040,1049,1058,1067,1075,1083,1091,1100,1109,1118,1125,1133,1142,1151,1160,1169,1178,1186,1194,1203,1211,1220,1229,1238,1247,1256,1265,1273,1279,1288,1296,1304,1311,1318,1327,1335,1344,1352,1361,1368,1376,1383,1390,1399,1407,1415,1422,1429,1438,1446,1455,1463,1471,1477,1485,1493,1502,1509,1516,1524,1532,1541,1547,1554,1562,1571,1578,1585,1592],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":18,"percent_change":19,"volume":20,"transactions":176,"vwap":177},10059,29.2515,{"date":179,"open":180,"high":181,"low":182,"close":17,"change":183,"percent_change":184,"volume":185,"transactions":186,"vwap":187},"2026-10-01",22.6,27.892,22.1902,4.94,22.13,2921229.458019,17893,25.9384,{"date":189,"open":190,"high":191,"low":192,"close":193,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-09-30",23.71,24.2,21.528,22.32,-0.76,-3.29,867287.849489,6301,22.2413,{"date":200,"open":201,"high":202,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-29",22.68,24.68,22.1601,23.08,1.51,7,1698722.946903,9798,23.6294,{"date":211,"open":212,"high":213,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-28",22.75,24.34,20.58,21.57,-2.15,-9.06,1224332.57706,10087,21.6172,{"date":222,"open":223,"high":224,"low":225,"close":226,"change":127,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-25",24.18,24.69,22.94,23.72,3.4,1281675.256575,7453,23.8283,{"date":232,"open":233,"high":234,"low":235,"close":225,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-24",23.59,24.66,22.9101,-1.59,-6.48,1125562.933621,8110,23.5177,{"date":242,"open":243,"high":244,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-23",26.49,26.5,24.25,24.53,-1.67,-6.37,1330517.985611,8781,24.8879,{"date":253,"open":254,"high":255,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-22",26.37,28.5,25.32,26.2,-2.03,-7.19,1989289.244926,14082,26.6651,{"date":264,"open":265,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-21",29.18,30.18,27.49,28.23,0.69,2.51,1746515.284979,11055,29.037,{"date":275,"open":276,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-18",25.63,27.69,25.08,27.54,3.42,14.18,1800490.013293,10323,26.2465,{"date":286,"open":287,"high":288,"low":289,"close":290,"change":41,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-17",25.44,26.62,23.1,24.12,4.33,1359401.002539,8090,24.5245,{"date":296,"open":297,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-16",21.6,23.7652,21.35,23.12,2.82,13.89,1154372.869559,7222,22.5761,{"date":307,"open":308,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-15",20.21,21.5,20.075,20.3,0.64,3.26,609322.034346,4249,20.7337,{"date":318,"open":319,"high":320,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-14",22.74,22.785,19.51,19.66,-6.62,-25.19,1789019.651037,13407,21.1635,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-11",26.11,27.535,24.27,26.28,1.91,7.84,1407703.799973,8187,26.0558,{"date":340,"open":341,"high":342,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-10",24.62,27.2492,23.85,24.37,-1.75,-6.7,1214968.817929,7047,25.6178,{"date":351,"open":352,"high":353,"low":352,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-09",25.86,27.8,26.12,0.31,1.2,1002193.727268,6420,26.7574,{"date":361,"open":362,"high":363,"low":180,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-08",22.7,28.0817,25.81,3.16,13.95,2570985.723622,16155,25.8131,{"date":371,"open":372,"high":373,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-04",21,22.96,20,22.65,2.59,12.91,1556633.166374,8701,22.2726,{"date":382,"open":383,"high":384,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-03",20.64,20.66,18.6119,20.06,-0.58,-2.81,454104.33084,4427,19.8067,{"date":393,"open":394,"high":395,"low":396,"close":383,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-02",20.97,21.25,19.92,-0.51,-2.41,334534.496138,2933,20.507,{"date":403,"open":404,"high":405,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-01",20.86,21.82,20.05,21.15,-1.03,-4.64,366325.521034,3658,20.8669,{"date":414,"open":415,"high":416,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-31",22.26,22.8,21.72,22.18,-0.12,-0.54,318695.096727,2866,22.2141,{"date":425,"open":426,"high":427,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-28",24.19,24.47,22.2,22.3,-2.76,-11.01,629140.247148,4870,23.1633,{"date":436,"open":437,"high":438,"low":439,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-27",26.48,27.2,24.4101,25.06,0.15,0.6,976609.781232,6958,25.3827,{"date":447,"open":448,"high":449,"low":450,"close":451,"change":97,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-26",23.58,25.0657,23.19,24.91,4.23,874038.768512,6827,24.58,{"date":457,"open":458,"high":459,"low":460,"close":24,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-25",23.78,24.55,22.915,2,9.13,778318.871391,6304,23.6731,{"date":467,"open":468,"high":362,"low":469,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-24",21.915,19.84,21.9,-2.44,-10.02,1017883.799204,8197,21.2157,{"date":477,"open":478,"high":14,"low":479,"close":213,"change":107,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-21",25.42,23.3001,-0.04,1605627.298045,10423,24.9353,{"date":485,"open":246,"high":486,"low":487,"close":488,"change":355,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-20",24.67,22.41,24.35,1.29,1248904.967788,10309,23.8092,{"date":494,"open":495,"high":496,"low":497,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-19",28.02,28.24,23.55,24.04,-3.54,-12.84,1658368.68643,15942,25.7782,{"date":505,"open":506,"high":507,"low":508,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-18",31.16,32.14,27.25,27.58,-9.14,-24.89,2889254.176167,21587,29.7175,{"date":516,"open":517,"high":518,"low":519,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-17",33.41,38.955,32.8,36.72,4.69,14.64,2211056.054994,16166,36.132,{"date":527,"open":528,"high":529,"low":530,"close":531,"change":419,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-14",32.63,35.86,30.2169,32.03,-0.37,2294296.070655,21148,32.974,{"date":537,"open":538,"high":539,"low":540,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-13",35.77,39.61,31.76,32.15,-6.32,-16.43,3331562.792057,28831,35.2604,{"date":548,"open":549,"high":539,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-12",38.73,34.89,38.47,5.67,17.29,3901512.100015,33168,37.275,{"date":558,"open":559,"high":560,"low":561,"close":519,"change":312,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-11",32.37,33.53,30.32,1.99,835572.544939,9036,32.6066,{"date":567,"open":568,"high":569,"low":570,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-10",46.34,46.66,32.16,-12.95,-28.71,2230457.204049,24211,37.198,{"date":577,"open":578,"high":579,"low":580,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-07",41.28,47.625,40,45.11,9.73,27.5,2014814.740261,16402,43.7943,{"date":588,"open":589,"high":590,"low":591,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-06",31.59,39.7,30.27,35.38,1.03,3,933180.86531,8580,36.2637,{"date":599,"open":600,"high":601,"low":600,"close":602,"change":603,"percent_change":270,"volume":604,"transactions":605,"vwap":606},"2026-08-05",32.35,38.31,34.35,0.84,890289.647435,9579,35.5425,{"date":608,"open":609,"high":610,"low":611,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-08-04",34.21,35.68,31.98,33.51,6.78,25.36,1474915.51353,13457,33.9888,{"date":619,"open":394,"high":620,"low":621,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-08-03",27.55,20.02,26.73,4.31,19.22,465580.207793,5314,24.7135,{"date":629,"open":341,"high":630,"low":631,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-31",25.5,21.5804,22.42,2.26,11.21,947879.983093,7965,23.1238,{"date":639,"open":640,"high":641,"low":642,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-30",19.36,20.462,18.845,20.16,3.94,24.29,821208.007276,5677,19.4773,{"date":650,"open":651,"high":652,"low":22,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-29",19.58,19.895,16.22,-3.45,-17.54,456392.85596,4315,17.3959,{"date":660,"open":661,"high":662,"low":663,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-28",21.79,21.995,17.08,19.67,-5.23,-21,625477.233274,5946,19.1559,{"date":671,"open":438,"high":438,"low":672,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-27",22,24.9,-2.07,-7.68,252967.082097,3200,23.9048,{"date":680,"open":681,"high":682,"low":683,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-24",32.01,32.4,26.7501,26.97,-6.61,-19.68,247828.755235,3413,28.8881,{"date":691,"open":692,"high":520,"low":693,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-23",32.39,32.28,33.58,-0.02,-0.06,398076.292045,5164,34.381,{"date":701,"open":702,"high":703,"low":704,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":709,"vwap":710},"2026-07-22",32.46,35.11,32.45,33.6,-1.05,-3.03,325279.030808,3069,33.7128,{"date":712,"open":713,"high":714,"low":715,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":720,"vwap":721},"2026-07-21",32.68,35.05,31.62,34.65,6.3,22.22,438468.815124,4841,33.3902,{"date":723,"open":724,"high":725,"low":726,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":731,"vwap":732},"2026-07-20",28.63,30.82,28.12,28.35,1.49,5.55,336236.921259,3562,29.6636,{"date":734,"open":735,"high":736,"low":737,"close":738,"change":117,"percent_change":739,"volume":740,"transactions":741,"vwap":742},"2026-07-17",23.68,28.2,22.5,26.86,0.94,309655.000431,4270,26.0411,{"date":744,"open":745,"high":746,"low":747,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":752,"vwap":753},"2026-07-16",28.06,29.38,26.075,26.61,-4.8,-15.28,387205.838526,4393,27.3182,{"date":755,"open":756,"high":757,"low":758,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":763,"vwap":764},"2026-07-15",34.515,34.8,27.44,31.41,-2.36,-6.99,349548.223019,4238,30.7331,{"date":766,"open":767,"high":768,"low":769,"close":770,"change":269,"percent_change":771,"volume":772,"transactions":773,"vwap":774},"2026-07-14",35.63,36,33.09,33.77,2.09,335196.516274,3502,34.4954,{"date":776,"open":777,"high":778,"low":779,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":784,"vwap":785},"2026-07-13",34.44,36.615,32.88,33.08,-3.91,-10.57,305737.737528,3726,34.4177,{"date":787,"open":788,"high":789,"low":790,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-07-10",36.57,38.44,35,36.99,-0.68,-1.81,233800,{"date":796,"open":539,"high":797,"low":798,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-07-09",40.75,37.47,37.67,2.3,6.5,372700,{"date":804,"open":805,"high":806,"low":519,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-07-08",34.12,37.94,35.37,0.67,1.93,449500,{"date":812,"open":813,"high":814,"low":815,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-07-07",36.44,38.46,32.5,34.7,-5.28,-13.21,440800,{"date":821,"open":822,"high":823,"low":824,"close":825,"change":132,"percent_change":826,"volume":827,"transactions":9,"vwap":825},"2026-07-06",39.27,43.89,39.22,39.98,1.68,338800,{"date":829,"open":830,"high":831,"low":832,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-07-02",46.48,49.5,37.5,39.32,-9.42,-19.33,456500,{"date":838,"open":839,"high":840,"low":841,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-07-01",50.15,53.98,46.53,48.74,-7.31,-13.04,367000,{"date":847,"open":848,"high":849,"low":850,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-06-30",54.94,57.7,52.6,56.049999,0.88,1.6,330400,{"date":856,"open":857,"high":858,"low":859,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-06-29",51.96,55.38,41.72,55.17,2.8,5.35,665000,{"date":865,"open":866,"high":867,"low":868,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-06-26",55.42,56,48.83,52.37,-8.1,-13.4,456800,{"date":874,"open":875,"high":876,"low":877,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-06-25",61.91,63.5,51.5,60.47,4.37,7.79,688900,{"date":883,"open":884,"high":885,"low":886,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-06-24",54.72,57.49,48.63,56.099998,2.77,5.19,662300,{"date":892,"open":893,"high":894,"low":895,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-06-23",56.2,58.7,52.59,53.33,-13.78,-20.53,663100,{"date":901,"open":902,"high":903,"low":904,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-06-22",58.52,71,53.87,67.11,10.61,18.78,1079500,{"date":910,"open":911,"high":912,"low":913,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-06-18",57.77,60.2,53.099998,56.5,2.94,5.49,567500,{"date":919,"open":920,"high":921,"low":922,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-06-17",56.32,57.63,53.12,53.56,-1.48,-2.69,415100,{"date":928,"open":929,"high":930,"low":931,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-06-16",67.22,67.57,54.6,55.040001,-9.5,-14.72,606300,{"date":937,"open":938,"high":939,"low":940,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-06-15",62,66.24,58.72,64.54,8.32,14.8,507400,{"date":946,"open":895,"high":947,"low":948,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-06-12",58.58,47.61,56.22,6.11,12.19,1089000,{"date":954,"open":955,"high":956,"low":957,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-06-11",48.17,52,45.3,50.11,2.22,4.64,698800,{"date":963,"open":964,"high":965,"low":966,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-06-10",47.82,52.89,45.68,47.89,-0.16,-0.33,906700,{"date":972,"open":973,"high":974,"low":975,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-06-09",64.099998,65.12,41.81,48.049999,-14.31,-22.95,1578900,{"date":981,"open":982,"high":983,"low":984,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-06-08",60.78,66.37,54.78,62.36,7.08,12.81,901400,{"date":990,"open":991,"high":992,"low":993,"close":994,"change":934,"percent_change":995,"volume":996,"transactions":9,"vwap":994},"2026-06-05",64.58,68.79,54.33,55.28,-21.03,937700,{"date":998,"open":999,"high":1000,"low":1001,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-06-04",62.93,73.6,56.43,70,1.21,1.76,1191300,{"date":1007,"open":1008,"high":21,"low":1009,"close":992,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":992},"2026-06-03",74.48,66.19,-3.38,-4.68,1296700,{"date":1014,"open":1015,"high":1016,"low":1017,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-06-02",59.11,73.98,57.6,72.17,18.91,35.51,1842700,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-06-01",49.51,54.099998,48.5,53.26,0.28,0.53,688400,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1036,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1036},"2026-05-29",56.52,57.75,47.5,52.98,-4.85,-8.39,1152100,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1045,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1045},"2026-05-28",60.040001,62.49,55.44,57.83,-0.67,-1.15,511000,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2026-05-27",59.89,60.67,52.13,58.5,-0.19,-0.32,678100,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1063,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1063},"2026-05-26",59.49,60.79,55.23,58.69,1.09,1.89,918500,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1017,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1017},"2026-05-22",58.84,59.58,55.060001,-0.52,-0.89,387600,{"date":1076,"open":1077,"high":1078,"low":1077,"close":1079,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1079},"2026-05-21",52.029999,59.28,58.12,5.69,10.85,633900,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1088,"change":1089,"percent_change":18,"volume":1090,"transactions":9,"vwap":1088},"2026-05-20",53.66,54.31,48.41,52.43,1.57,1727500,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1096,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1096},"2026-05-19",50.73,54.5,45.98,50.86,-2.79,-5.2,705900,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1105,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1105},"2026-05-18",59.6,60.84,50.67,53.65,-6.13,-10.25,2187700,{"date":1110,"open":1111,"high":1112,"low":1113,"close":1114,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1114},"2026-05-15",60.83,64,56.18,59.78,-7.33,-10.92,1372900,{"date":1119,"open":1120,"high":1121,"low":1122,"close":905,"change":1123,"percent_change":968,"volume":1124,"transactions":9,"vwap":905},"2026-05-14",66.99,69.48,62.53,-0.11,1038100,{"date":1126,"open":1127,"high":1128,"low":1129,"close":929,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":929},"2026-05-13",67,69.8,59.080002,9.44,16.34,1476600,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1138,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1138},"2026-05-12",57.97,60.11,50,57.78,-1.94,-3.25,1109500,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1147,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1147},"2026-05-11",49.73,61.049999,48.22,59.72,12.52,26.53,1470400,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1156,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1156},"2026-05-08",44.21,48.25,41.6,47.2,4.88,11.53,1206500,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1165,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1165},"2026-05-07",45.83,48.0099983,39.67,42.32,-7.85,-15.65,1925200,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1174,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1174},"2026-05-06",49.58,53.060001,46.59,50.17,2.48,5.2,2541500,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1183,"change":77,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1183},"2026-05-05",45.39,50.41,44.7,47.69,2.89,1198400,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1191,"change":1192,"percent_change":441,"volume":1193,"transactions":9,"vwap":1191},"2026-05-04",50.23,51.35,44.31,46.35,0.07,1183100,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1199,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1199},"2026-05-01",43.49,47.75,40.87,46.28,2.79,6.42,954900,{"date":1204,"open":1205,"high":1206,"low":1207,"close":1196,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1196},"2026-04-30",41.34,43.82,38.75,4.04,10.24,812100,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1216,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1216},"2026-04-29",40.82,41.42,37.88,39.45,0.14,0.36,922400,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1225,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1225},"2026-04-28",39.12,41.69,35.94,39.31,-4.87,-11.02,818500,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1234,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1234},"2026-04-27",46.67,47.41,40.99,44.18,-4.28,-8.83,439600,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1243,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1243},"2026-04-24",48.82,50.040001,45.58,48.46,-0.39,-0.8,511700,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1252,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1252},"2026-04-23",50.55,54.69,45.5,48.85,-3.86,-7.32,584000,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1261,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1261},"2026-04-22",53,57.060001,49.18,52.71,2.03,4.01,650600,{"date":1266,"open":1267,"high":893,"low":1268,"close":1269,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1269},"2026-04-21",53.86,49.83,50.68,-1.35,-2.59,464700,{"date":1274,"open":1275,"high":1275,"low":1276,"close":1077,"change":41,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1077},"2026-04-20",52.28,48.37,1.96,476200,{"date":1280,"open":1281,"high":1282,"low":1283,"close":1284,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1284},"2026-04-17",49.14,51.21,47.55,51.029999,4.53,9.74,502900,{"date":1289,"open":1290,"high":1291,"low":1290,"close":1292,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1292},"2026-04-16",42.63,47.35,46.5,5.41,13.17,706600,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1301,"change":236,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1301},"2026-04-15",43.049999,44.96,40.099998,41.09,-3.73,286600,{"date":1305,"open":1306,"high":1153,"low":1207,"close":1307,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1307},"2026-04-14",44.15,42.68,1.48,3.59,650500,{"date":1312,"open":1313,"high":1314,"low":1315,"close":1316,"change":107,"percent_change":695,"volume":1317,"transactions":9,"vwap":1316},"2026-04-13",40.48,42.5,39.74,41.2,657000,{"date":1319,"open":1320,"high":1321,"low":1322,"close":1323,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1323},"2026-04-10",38,41.86,33.21,41.21,6.02,17.11,1010400,{"date":1328,"open":1329,"high":1216,"low":1330,"close":1331,"change":1332,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1331},"2026-04-09",35.060001,33.46,35.19,0.62,1.79,717700,{"date":1336,"open":1337,"high":1338,"low":1339,"close":1340,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1340},"2026-04-08",33.64,35.2,31.040001,34.57,5.86,20.41,739500,{"date":1345,"open":1346,"high":1347,"low":1348,"close":1349,"change":122,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1349},"2026-04-07",28.09,29.76,26.94,28.71,1.41,324300,{"date":1353,"open":1354,"high":1355,"low":1356,"close":1357,"change":1358,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1357},"2026-04-06",30.66,31.5,27.59,28.31,-1.26,-4.26,355200,{"date":1362,"open":226,"high":1363,"low":226,"close":1364,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1364},"2026-04-02",30.2,29.57,2.38,8.75,541900,{"date":1369,"open":16,"high":1370,"low":1371,"close":1372,"change":1373,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1372},"2026-04-01",29.040001,26.56,27.19,2.15,8.59,499500,{"date":1377,"open":737,"high":1378,"low":1379,"close":1380,"change":1309,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1380},"2026-03-31",25.2,21.7,25.040001,16.74,496700,{"date":1384,"open":495,"high":1385,"low":383,"close":1386,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1386},"2026-03-30",28.07,21.45,-5.22,-19.57,586900,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1395,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1395},"2026-03-27",26.9,28.95,25.88,26.67,0.01,0.04,437700,{"date":1400,"open":1401,"high":1402,"low":1403,"close":1403,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1403},"2026-03-26",30.99,31.72,26.66,-8.46,-24.09,775900,{"date":1408,"open":1409,"high":1410,"low":1411,"close":1412,"change":84,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1412},"2026-03-25",35.23,35.55,31.55,35.12,2.99,452100,{"date":1416,"open":1417,"high":1331,"low":1417,"close":1418,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1418},"2026-03-24",29.39,34.099998,4.03,13.4,599100,{"date":1423,"open":1424,"high":779,"low":1425,"close":1426,"change":1427,"percent_change":122,"volume":1428,"transactions":9,"vwap":1426},"2026-03-23",30.31,28.64,30.07,0.12,695800,{"date":1430,"open":1431,"high":1432,"low":1433,"close":1434,"change":1435,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1434},"2026-03-20",36.27,36.73,26.54,29.95,-5.36,-15.18,792900,{"date":1439,"open":1440,"high":1441,"low":279,"close":1442,"change":1443,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1442},"2026-03-19",28.61,35.35,35.31,4.39,14.2,552300,{"date":1447,"open":1448,"high":1449,"low":1450,"close":1451,"change":1452,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1451},"2026-03-18",29.8,32.81,29.48,30.92,2.97,10.63,462000,{"date":1456,"open":1457,"high":1458,"low":1459,"close":1460,"change":1461,"percent_change":1462,"volume":1382,"transactions":9,"vwap":1460},"2026-03-17",25.64,29.68,24.85,27.95,-0.74,-2.58,{"date":1464,"open":1465,"high":1466,"low":1467,"close":1468,"change":84,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1468},"2026-03-16",30.34,32,27.64,28.69,3.69,407800,{"date":1472,"open":1426,"high":1426,"low":1473,"close":1474,"change":122,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1474},"2026-03-13",27.4,27.67,1.47,246400,{"date":1478,"open":1479,"high":1480,"low":622,"close":1481,"change":1482,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1481},"2026-03-12",28.52,29.5,27.27,-2.48,-8.34,351700,{"date":1486,"open":1487,"high":1488,"low":1489,"close":1490,"change":471,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1490},"2026-03-11",30.74,31.31,27.63,29.75,-7.58,679200,{"date":1494,"open":1495,"high":1496,"low":1497,"close":1498,"change":1499,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1498},"2026-03-10",31.66,34.67,31.45,32.19,2.49,8.38,568000,{"date":1503,"open":1504,"high":1505,"low":1504,"close":1506,"change":1507,"percent_change":1508,"volume":1255,"transactions":9,"vwap":1506},"2026-03-09",26.1,30.36,29.7,3.58,13.71,{"date":1510,"open":1511,"high":1512,"low":1459,"close":354,"change":1513,"percent_change":1514,"volume":1515,"transactions":9,"vwap":354},"2026-03-06",27.1,31.44,-4.42,-14.47,277500,{"date":1517,"open":693,"high":1518,"low":1519,"close":1520,"change":1521,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1520},"2026-03-05",36.39,28.84,30.54,-5.57,-15.43,435800,{"date":1525,"open":1526,"high":1526,"low":1527,"close":1528,"change":1529,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1528},"2026-03-04",43,32.6,36.11,-0.93,-2.51,618500,{"date":1533,"open":1534,"high":1535,"low":1536,"close":1537,"change":1538,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1537},"2026-03-03",39.59,41.44,35.15,37.040001,-6.12,-14.18,440900,{"date":1542,"open":1543,"high":1544,"low":768,"close":1544,"change":1545,"percent_change":692,"volume":1546,"transactions":9,"vwap":1544},"2026-03-02",38.09,43.16,10.56,594400,{"date":1548,"open":1549,"high":1550,"low":1551,"close":1527,"change":1065,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1527},"2026-02-27",29,33.39,28.9,6.15,175300,{"date":1555,"open":1556,"high":1556,"low":1557,"close":1558,"change":1559,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1558},"2026-02-26",36.67,30,30.71,-4.63,-13.1,225100,{"date":1563,"open":1564,"high":1565,"low":1566,"close":1567,"change":1568,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1567},"2026-02-25",34.2,38.27,33.54,35.34,3.28,10.23,109000,{"date":1572,"open":1466,"high":1573,"low":15,"close":1574,"change":1575,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1574},"2026-02-24",33.88,32.060001,1.31,4.26,144400,{"date":1579,"open":1580,"high":1581,"low":1363,"close":1582,"change":117,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1582},"2026-02-23",31.2,32.21,30.75,0.82,184900,{"date":1586,"open":1587,"high":1588,"low":1587,"close":15,"change":1589,"percent_change":1590,"volume":1591,"transactions":9,"vwap":15},"2026-02-20",27.049999,31.61,3.6,13.38,101400,{"date":173,"open":1593,"high":1594,"low":1595,"close":1392,"change":1596,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1392},24.17,27,24.040001,2.73,11.29,6400]