[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-COZX":3,"homepage-market-summary":26,"stock-historical-COZX":168},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"COZX","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 CORZ 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},7.28,7.67,7.8299,7.16,7.18,0.1,1.39,56297.034444,32.57,6.5,62732.44165080263,3,228,{"status":27,"indices":28,"watchlist":72,"sectors":94,"benchmarks":150},"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",[95,100,105,110,115,120,125,130,135,140,145],{"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":123,"price":124,"is_up":11},"Energy","XLE",0.4,62.95,{"name":126,"etf":127,"change":128,"price":129,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":11},"Materials","XLB",0.66,48.86,{"name":136,"etf":137,"change":138,"price":139,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":141,"etf":142,"change":143,"price":144,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":146,"etf":147,"change":148,"price":149,"is_up":11},"Comm Services","XLC",0.35,110.32,[151,156,160,164],{"ticker":152,"name":153,"price":154,"change":155,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":157,"name":158,"price":159,"change":85,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":161,"name":162,"price":163,"change":48,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":165,"name":166,"price":167,"change":62,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":25,"page":41,"page_size":169,"total_pages":41,"summary":170,"data":175},1000,{"period_high":21,"period_low":22,"average_volume":171,"total_volume":172,"period_return":173,"latest_close":13,"start_date":174,"end_date":5},62732,14302996.696383,-71.3,"2025-11-05",[176,179,188,198,208,218,229,239,249,259,270,280,290,300,307,318,329,340,351,361,371,380,390,400,410,420,431,441,448,458,467,478,489,499,510,521,531,541,552,561,571,582,592,601,611,621,632,643,653,663,674,683,694,705,716,725,733,743,753,762,771,780,789,798,806,813,821,830,839,848,857,866,874,883,892,901,909,918,927,933,941,950,958,966,975,983,990,999,1007,1016,1025,1032,1040,1047,1056,1065,1073,1082,1090,1098,1107,1115,1123,1131,1140,1149,1158,1166,1175,1182,1191,1198,1207,1216,1223,1230,1237,1245,1254,1262,1270,1278,1286,1293,1302,1311,1320,1327,1334,1341,1348,1356,1363,1369,1378,1386,1392,1400,1407,1414,1423,1431,1438,1445,1452,1460,1467,1474,1481,1489,1496,1502,1511,1519,1527,1536,1542,1549,1556,1565,1573,1580,1587,1592,1598,1604,1612,1620,1624,1631,1638,1643,1649,1655,1662,1671,1678,1685,1691,1698,1705,1710,1715,1721,1727,1734,1742,1749,1756,1763,1770,1778,1785,1793,1800,1808,1817,1822,1828,1836,1844,1850,1857,1862,1868,1875,1882,1891,1898,1903,1910,1917,1923,1928,1935,1943,1951,1957,1963,1971,1977,1984,1992,2000,2008,2017,2026,2034],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":18,"percent_change":19,"volume":20,"transactions":177,"vwap":178},179,7.4834,{"date":180,"open":181,"high":182,"low":22,"close":17,"change":183,"percent_change":184,"volume":185,"transactions":186,"vwap":187},"2026-10-01",6.9008,7.2,0.3,4.36,31417.220553,197,6.8241,{"date":189,"open":190,"high":190,"low":191,"close":192,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-09-30",7.14,6.78,6.88,-0.2901,-4.05,168072.330795,349,6.8785,{"date":199,"open":200,"high":201,"low":16,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-29",7.43,7.85,7.1701,-0.1899,-2.58,24200.367077,255,7.4236,{"date":209,"open":210,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-28",7.9309,7.29,7.36,-0.7983,-9.79,17388.170176,178,7.5285,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-25",8.95,8.99,8.1,8.1583,-0.824,-9.17,21397.077215,192,8.4346,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":235,"percent_change":113,"volume":236,"transactions":237,"vwap":238},"2026-09-24",8.73,9.41,8.64,8.9823,0.1003,20486.91961,129,8.8945,{"date":240,"open":241,"high":242,"low":243,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-23",9.56,9.89,8.882,-0.6577,-6.89,45425.026014,188,9.2494,{"date":250,"open":251,"high":252,"low":251,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-22",9,9.645,9.5397,0.3497,3.81,62462.944809,191,9.3442,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-21",8.97,9.4499,8.7,9.19,0.355,4.02,72243.2604,283,9.1847,{"date":271,"open":272,"high":273,"low":274,"close":273,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-18",8.57,8.835,8.04,0.782,9.71,94349.368565,246,8.5458,{"date":281,"open":282,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-17",8.7074,7.81,8.053,0.253,3.24,44125.5791,233,8.2788,{"date":291,"open":292,"high":293,"low":294,"close":295,"change":155,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-16",7.611,8.2,7.4994,7.8,10.48,98477.3281,332,7.703,{"date":301,"open":295,"high":295,"low":302,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":25,"vwap":306},"2026-09-15",7.06,-0.83,-10.52,36439.718383,7.3291,{"date":308,"open":309,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-14",7.995,8.45,7.87,7.89,-1.02,-11.45,45373.5441,257,8.2141,{"date":319,"open":320,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-11",8.67,9.31,8.55,8.91,0.4572,5.41,54000.976102,198,8.9685,{"date":330,"open":331,"high":332,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-10",8.69,9.03,8.31,8.4528,-0.6672,-7.32,19882.73031,121,8.7752,{"date":341,"open":342,"high":343,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-09",9.7781,9.84,8.98,9.12,-0.65,-6.65,139878.734763,282,9.3982,{"date":352,"open":353,"high":354,"low":353,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-08",9.07,10.17,9.77,0.8316,9.3,44611.372775,266,9.7417,{"date":362,"open":363,"high":364,"low":263,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-04",8.86,9.295,8.9384,-0.0716,-0.79,48409.582741,354,8.9569,{"date":372,"open":373,"high":374,"low":375,"close":374,"change":98,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-03",7.9,9.01,7.8352,12.62,111492.631579,519,8.4036,{"date":381,"open":382,"high":383,"low":384,"close":383,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-02",7.25,8,6.99,0.71,9.74,52393.782318,320,7.6614,{"date":391,"open":392,"high":393,"low":394,"close":211,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-01",7.1,7.54,6.9,-0.2601,-3.44,78492.876805,331,7.2772,{"date":401,"open":402,"high":402,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-31",7.71,7.26,7.5501,-0.1468,-1.91,25924.504862,195,7.4725,{"date":411,"open":412,"high":412,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-28",8.8,7.44,7.6969,-1.1199,-12.7,117711.468394,533,7.8225,{"date":421,"open":422,"high":423,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-27",9.17,9.69,8.75,8.8168,0.1468,1.69,58109.568837,251,9.1177,{"date":432,"open":433,"high":434,"low":435,"close":320,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-26",9.015,9.02,8.5,-0.63,-6.77,20768.495153,189,8.674,{"date":442,"open":443,"high":444,"low":353,"close":357,"change":155,"percent_change":233,"volume":445,"transactions":446,"vwap":447},"2026-08-25",9.14,9.44,22461.432496,235,9.1604,{"date":449,"open":450,"high":251,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-24",8.88,8.38,8.56,-0.5181,-5.71,45668.924864,268,8.7868,{"date":459,"open":460,"high":461,"low":462,"close":463,"change":464,"percent_change":245,"volume":465,"transactions":466,"vwap":253},"2026-08-21",10.33,10.5799,8.9905,9.0781,-0.6719,27663.846087,236,{"date":468,"open":469,"high":470,"low":471,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-20",10.38,10.5,9.315,9.75,-0.38,-3.75,25810.059348,292,9.7991,{"date":479,"open":480,"high":481,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-19",9.8,10.66,9.48,10.13,-0.18,-1.75,49993.6728,400,10.2867,{"date":490,"open":491,"high":491,"low":492,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-18",11.25,9.87,10.31,-1.3999,-11.95,62276.029505,418,10.5113,{"date":500,"open":501,"high":502,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-17",12,12.0799,11.24,11.7099,-0.0558,-0.47,130090.744606,746,11.6912,{"date":511,"open":512,"high":513,"low":514,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-14",11.34,11.975,10.9663,11.7657,0.3157,2.76,86060.204409,439,11.4541,{"date":522,"open":523,"high":524,"low":525,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":466,"vwap":530},"2026-08-13",12.9,13.27,11.28,11.45,-1.19,-9.41,17784.595299,12.2669,{"date":532,"open":533,"high":533,"low":534,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-12",13.44,12.4,12.64,1.2333,10.81,23353.718861,258,12.9229,{"date":542,"open":543,"high":544,"low":545,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-11",11.93,12.25,11.195,11.4067,0.2067,1.85,7456.294001,105,11.5887,{"date":553,"open":534,"high":554,"low":555,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-10",12.77,11.2,-1.849,-14.17,23411.45872,211,11.6496,{"date":562,"open":563,"high":563,"low":564,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-07",13.57,12.72,13.049,-0.051,-0.39,3681.7294,78,13.2653,{"date":572,"open":573,"high":574,"low":575,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-06",13.01,13.86,12.98,13.1,-0.84,-6.03,18420.037769,234,13.233,{"date":583,"open":584,"high":585,"low":586,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-05",14.68,15.56,13.94,-1.53,-9.89,20479.9854,229,14.837,{"date":593,"open":594,"high":595,"low":596,"close":594,"change":108,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-04",15.47,16.08,14.99,-0.06,10260.7769,154,15.5556,{"date":602,"open":544,"high":603,"low":604,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-08-03",15.62,11.86,15.48,2.6,20.19,39557.971539,413,14.7312,{"date":612,"open":613,"high":613,"low":614,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-07-31",15.64,12.78,12.88,-1.327,-9.34,26121.818274,260,13.6124,{"date":622,"open":623,"high":624,"low":625,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-07-30",13.22,14.9301,12.99,14.207,4.057,39.97,32322.576115,353,14.0551,{"date":633,"open":634,"high":635,"low":636,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-29",13.72,13.7601,9.95,10.15,-3.36,-24.87,101115.4812,699,11.2275,{"date":644,"open":534,"high":645,"low":646,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-28",14.29,12.07,13.51,-0.05,-0.37,43694.676531,552,13.3898,{"date":654,"open":585,"high":655,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-27",16.2,13.14,13.56,-3.06,-18.41,19167.263618,340,14.197,{"date":664,"open":665,"high":666,"low":667,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-24",17.61,17.62,16.58,16.62,-1.73,-9.43,10608.056275,194,17.1074,{"date":675,"open":676,"high":677,"low":676,"close":678,"change":48,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-23",17.42,19.35,18.35,2.74,12966.771758,223,18.4721,{"date":684,"open":685,"high":686,"low":687,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-22",17.96,19.08,17.8,17.86,-0.64,-3.46,7459.709444,243,18.5115,{"date":695,"open":696,"high":697,"low":698,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-21",17.28,19.33,17.22,18.5,2.24,13.78,23262.331479,321,18.3778,{"date":706,"open":707,"high":708,"low":709,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-20",15.87,16.5,15.68,16.26,2.04,14.35,24807.515657,312,16.0537,{"date":717,"open":524,"high":718,"low":524,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":723,"vwap":724},"2026-07-17",14.7,14.22,-0.07,-0.49,9134.949667,155,13.8954,{"date":726,"open":707,"high":727,"low":728,"close":645,"change":729,"percent_change":730,"volume":731,"transactions":429,"vwap":732},"2026-07-16",15.99,13.93,-2.62,-15.49,26786.64995,14.904,{"date":734,"open":735,"high":736,"low":737,"close":738,"change":41,"percent_change":739,"volume":740,"transactions":741,"vwap":742},"2026-07-15",16.16,17.07,14.94,16.91,6.29,36267.3494,314,16.2705,{"date":744,"open":745,"high":745,"low":746,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":751,"vwap":752},"2026-07-14",17.2364,15.82,15.91,-0.92,-5.47,18425.101924,294,16.334,{"date":754,"open":755,"high":755,"low":756,"close":757,"change":758,"percent_change":336,"volume":759,"transactions":760,"vwap":761},"2026-07-13",17.37,15.65,16.83,-1.33,13692.349107,262,16.7576,{"date":763,"open":764,"high":765,"low":766,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-07-10",18.09,19.07,17.29,18.16,-0.41,-2.21,26400,{"date":772,"open":773,"high":774,"low":775,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-07-09",19.32,19.61,18.385,18.57,0.335,1.84,25200,{"date":781,"open":782,"high":783,"low":784,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-07-08",16.14,18.258,15.25,18.235,2.905,18.95,169600,{"date":790,"open":791,"high":792,"low":793,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-07-07",16,16.458,14.17,15.33,-2.04,-11.74,201000,{"date":799,"open":800,"high":801,"low":802,"close":755,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":755},"2026-07-06",16.59,17.7,16.53,1.93,12.5,62200,{"date":807,"open":808,"high":808,"low":809,"close":810,"change":474,"percent_change":811,"volume":812,"transactions":9,"vwap":810},"2026-07-02",19.59,14.905,15.44,-19.54,74900,{"date":814,"open":815,"high":816,"low":676,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-07-01",19.8,20.36,19.19,-3.27,-14.56,283200,{"date":822,"open":823,"high":824,"low":825,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-06-30",22.21,23.13,20.78,22.46,-0.54,-2.35,501700,{"date":831,"open":832,"high":833,"low":834,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-06-29",26.38,26.63,22.23,23,-2.47,-9.7,30800,{"date":840,"open":841,"high":842,"low":843,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-06-26",23.23,26.67,22.69,25.47,-0.04,-0.16,200500,{"date":849,"open":850,"high":851,"low":852,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-06-25",27.22,27.8,25.1,25.51,-0.95,-3.59,80300,{"date":858,"open":859,"high":860,"low":861,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-06-24",27.56,27.75,25.335,26.46,-2.9,-9.88,24100,{"date":867,"open":868,"high":869,"low":859,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-06-23",27.625,29.68,29.36,0.2,0.69,16500,{"date":875,"open":876,"high":877,"low":878,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-06-22",30.44,31.91,28.32,29.16,-0.24,-0.82,75800,{"date":884,"open":885,"high":886,"low":887,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-06-18",29.7,30.95,28.565,29.4,1.71,6.18,18600,{"date":893,"open":894,"high":895,"low":896,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-06-17",29.069,29.83,27.26,27.69,0.43,1.58,45100,{"date":902,"open":903,"high":904,"low":905,"close":896,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":896},"2026-06-16",27.88,29.1,27.1,-0.189,-0.69,169900,{"date":910,"open":911,"high":912,"low":913,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-06-15",28.26,28.75,26.5,27.449,1.197,4.56,255400,{"date":919,"open":920,"high":921,"low":922,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-06-12",27.53,27.715,26.22,26.252,0.422,1.63,24500,{"date":928,"open":929,"high":913,"low":929,"close":930,"change":931,"percent_change":804,"volume":932,"transactions":9,"vwap":930},"2026-06-11",23.42,25.83,2.87,44000,{"date":934,"open":935,"high":936,"low":937,"close":938,"change":939,"percent_change":588,"volume":940,"transactions":9,"vwap":938},"2026-06-10",25.25,26.1,22.49,22.96,-2.52,16300,{"date":942,"open":943,"high":944,"low":945,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-06-09",27.36,28.11,22.29,25.48,-0.175,-0.68,34200,{"date":951,"open":952,"high":953,"low":954,"close":955,"change":956,"percent_change":323,"volume":957,"transactions":9,"vwap":955},"2026-06-08",24.18,26.075001,23.99,25.655,2.099,28900,{"date":959,"open":960,"high":960,"low":961,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-06-05",27,22.401,23.556,-3.894,-14.19,21300,{"date":967,"open":968,"high":969,"low":970,"close":971,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":971},"2026-06-04",27.35,28.59,26.74,27.45,-2.28,-7.67,18100,{"date":976,"open":977,"high":978,"low":979,"close":980,"change":720,"percent_change":981,"volume":982,"transactions":9,"vwap":980},"2026-06-03",30.08,30.56,28.98,29.73,-0.23,21800,{"date":984,"open":985,"high":21,"low":985,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-06-02",29.48,29.8,0.88,3.04,23400,{"date":991,"open":992,"high":993,"low":994,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-06-01",25.97,29.71,25.4,28.92,3.25,12.66,20500,{"date":1000,"open":1001,"high":968,"low":1002,"close":1003,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1003},"2026-05-29",27.21,24.959,25.67,-1.99,-7.19,97300,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1012,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1012},"2026-05-28",26.25,28.18,26.041,27.66,1.18,4.46,17200,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-05-27",25.28,27.2,24.342,26.48,1.53,6.13,39700,{"date":1026,"open":1027,"high":1028,"low":954,"close":1029,"change":1030,"percent_change":320,"volume":1031,"transactions":9,"vwap":1029},"2026-05-26",24.61,25.22,24.95,1.99,96900,{"date":1033,"open":1034,"high":1035,"low":1036,"close":938,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":938},"2026-05-22",23.07,23.559,21.411,0.81,3.66,147100,{"date":1041,"open":808,"high":1042,"low":808,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-05-21",22.48,22.15,2.7,13.88,43400,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1052,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1052},"2026-05-20",19.29,19.92,19.1,19.45,0.564,2.99,68200,{"date":1057,"open":1058,"high":1059,"low":1060,"close":1061,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1061},"2026-05-19",18.48,19.39,17.1,18.886,-1.114,-5.57,47400,{"date":1066,"open":1067,"high":1067,"low":1068,"close":1069,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1069},"2026-05-18",21,18.38,20,-1.12,-5.3,94100,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1078,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1078},"2026-05-15",20.49,21.85,19.795,21.12,-1.5,-6.63,60100,{"date":1083,"open":1084,"high":1085,"low":1086,"close":1087,"change":1088,"percent_change":311,"volume":1089,"transactions":9,"vwap":1087},"2026-05-14",21.46,22.74,20.24,22.62,1.65,57500,{"date":1091,"open":1092,"high":1093,"low":1052,"close":1094,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1094},"2026-05-13",20.059999,21.32,20.97,2.11,11.19,82600,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1103,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1103},"2026-05-12",18.33,18.98,17.245,18.86,-0.3,-1.57,98200,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1112,"change":845,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1112},"2026-05-11",18.6,20.51,17.69,19.16,-0.21,93400,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1120,"change":62,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1120},"2026-05-08",19.14,19.815,18.135,19.2,4.92,163600,{"date":1124,"open":1125,"high":1126,"low":605,"close":1127,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1127},"2026-05-07",19.12,19.17,18.3,-4.03,-18.05,924000,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1136,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1136},"2026-05-06",21.49,22.85,20.629,22.33,3.86,20.9,141500,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1145,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1145},"2026-05-05",17.3,18.77,16.75,18.47,1.818,10.92,41000,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1154,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1154},"2026-05-04",15.95,17.35,15.63,16.652,1.102,7.09,317200,{"date":1159,"open":1160,"high":1161,"low":1160,"close":1162,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1162},"2026-05-01",14.98,16.34,15.55,0.58,3.87,191100,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1171,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1171},"2026-04-30",15.7,15.84,14.77,14.97,0.59,4.1,334000,{"date":1176,"open":1177,"high":784,"low":1178,"close":1179,"change":346,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1179},"2026-04-29",15.19,14.285,14.38,-4.32,127400,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1187,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1187},"2026-04-28",13.98,15.23,13.85,15.03,-1.72,-10.27,262000,{"date":1192,"open":1193,"high":1193,"low":1194,"close":1144,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1144},"2026-04-27",16.95,16.25,0.217,1.31,85100,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1203,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1203},"2026-04-24",17.41,17.76,16.42,16.533,0.242,1.49,21400,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1212,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1212},"2026-04-23",17.57,17.625,15.8,16.291,-0.729,-4.28,11500,{"date":1217,"open":736,"high":1218,"low":1219,"close":1219,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1219},"2026-04-22",17.56,17.02,0.6,3.65,25000,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1202,"change":1228,"percent_change":423,"volume":1229,"transactions":9,"vwap":1202},"2026-04-21",16.030001,16.9,14.658,1.45,111600,{"date":1231,"open":1232,"high":1233,"low":1232,"close":1171,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1171},"2026-04-20",14.45,15.185,0.05,0.34,99000,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1242,"change":48,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1242},"2026-04-17",15.16,15.2,14.48,14.92,3.4,32500,{"date":1246,"open":1247,"high":1248,"low":1249,"close":1250,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1250},"2026-04-16",14.01,14.44,12.95,14.43,0.61,4.41,111800,{"date":1255,"open":1256,"high":1257,"low":575,"close":1258,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1258},"2026-04-15",13.38,14.138,13.82,0.55,4.14,76400,{"date":1263,"open":1264,"high":1265,"low":1266,"close":524,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":524},"2026-04-14",13.97,14.14,13.125,0.017,0.13,53200,{"date":1271,"open":1272,"high":1273,"low":1272,"close":1274,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1274},"2026-04-13",12.29,13.87,13.253,0.383,2.98,42500,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1280,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1280},"2026-04-10",12.87,13.69,12.76,0.532,4.31,70800,{"date":1287,"open":1288,"high":575,"low":1289,"close":1290,"change":1291,"percent_change":1137,"volume":1292,"transactions":9,"vwap":1290},"2026-04-09",12.34,11.59,12.338,0.458,45900,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1298,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1298},"2026-04-08",12.04,12.33,11.625,11.88,1.04,9.59,32800,{"date":1303,"open":1304,"high":1305,"low":1306,"close":1307,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1307},"2026-04-07",9.88,10.85,9.22,10.84,0.594,5.8,24900,{"date":1312,"open":1313,"high":1314,"low":1315,"close":1316,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1316},"2026-04-06",10.62,10.765,10.215,10.246,0.126,1.25,30100,{"date":1321,"open":1322,"high":354,"low":1323,"close":1324,"change":1325,"percent_change":646,"volume":1326,"transactions":9,"vwap":1324},"2026-04-02",8.132,8.085,10.12,1.09,28400,{"date":1328,"open":1329,"high":1330,"low":320,"close":332,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":332},"2026-04-01",9.1,9.28,0.37,4.27,40200,{"date":1335,"open":1336,"high":320,"low":1337,"close":1338,"change":1339,"percent_change":1177,"volume":1340,"transactions":9,"vwap":1338},"2026-03-31",8.22,7.7,8.66,1.142,76700,{"date":1342,"open":1343,"high":1343,"low":182,"close":1344,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1344},"2026-03-30",9.04,7.518,-1.411,-15.8,69500,{"date":1349,"open":1350,"high":1351,"low":1352,"close":1353,"change":367,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1353},"2026-03-27",9.32,9.435,8.71,8.929,-8.13,72600,{"date":1357,"open":1358,"high":512,"low":1359,"close":1359,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1359},"2026-03-26",10.97,9.719,-1.761,-15.34,26000,{"date":1364,"open":543,"high":534,"low":525,"close":1365,"change":1366,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1365},"2026-03-25",11.48,0.22,1.95,22500,{"date":1370,"open":1371,"high":1372,"low":1373,"close":1374,"change":1375,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1374},"2026-03-24",11.01,11.44,10.11,11.26,0.31,2.83,35300,{"date":1379,"open":1380,"high":526,"low":1381,"close":1382,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1382},"2026-03-23",10.41,10.37,10.95,1.08,10.94,7900,{"date":1387,"open":1388,"high":1388,"low":423,"close":492,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":492},"2026-03-20",10.36,-1.03,-9.45,14600,{"date":1393,"open":637,"high":1394,"low":1395,"close":1396,"change":1397,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1396},"2026-03-19",11.12,10.031,10.9,0.27,2.54,7100,{"date":1401,"open":1402,"high":1402,"low":1403,"close":1403,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1403},"2026-03-18",10.74,10.63,-0.173,-1.6,2800,{"date":1408,"open":1358,"high":491,"low":1409,"close":1410,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1410},"2026-03-17",10.7,10.803,-0.757,-6.55,11100,{"date":1415,"open":1416,"high":1417,"low":1418,"close":1419,"change":1420,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1419},"2026-03-16",11.4,11.74,11,11.56,0.67,6.15,13500,{"date":1424,"open":1425,"high":1426,"low":1403,"close":1427,"change":1428,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1427},"2026-03-13",11.05,11.33,10.89,0.26,2.45,17800,{"date":1432,"open":1433,"high":1403,"low":1434,"close":1403,"change":1435,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1403},"2026-03-12",10.01,9.73,-0.35,-3.19,92800,{"date":1439,"open":354,"high":1440,"low":354,"close":1441,"change":1442,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1441},"2026-03-11",11.16,10.98,1.37,14.26,56300,{"date":1446,"open":434,"high":1447,"low":1448,"close":1449,"change":1235,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1449},"2026-03-10",10.07,8.818,9.61,3.67,96700,{"date":1453,"open":1454,"high":1455,"low":1454,"close":1456,"change":1457,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1456},"2026-03-09",8.52,9.33,9.27,0.29,3.23,212500,{"date":1461,"open":1462,"high":1463,"low":220,"close":344,"change":1464,"percent_change":1465,"volume":1466,"transactions":9,"vwap":344},"2026-03-06",9.965,10.2,-1.436,-13.79,13600,{"date":1468,"open":1469,"high":1470,"low":1471,"close":1470,"change":1472,"percent_change":1473,"volume":982,"transactions":9,"vwap":1470},"2026-03-05",9.769,10.416,9.46,0.146,1.42,{"date":1475,"open":460,"high":1476,"low":1477,"close":1478,"change":1479,"percent_change":393,"volume":1480,"transactions":9,"vwap":1478},"2026-03-04",10.79,10.21,10.27,0.72,118800,{"date":1482,"open":1463,"high":1483,"low":1484,"close":1485,"change":1486,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1485},"2026-03-03",10.75,9.241,9.55,-1.63,-14.58,229700,{"date":1490,"open":1491,"high":1492,"low":1313,"close":1493,"change":1494,"percent_change":1495,"volume":1148,"transactions":9,"vwap":1493},"2026-03-02",11.11,12.38,11.18,-0.662,-5.59,{"date":1497,"open":501,"high":1295,"low":1382,"close":1498,"change":1499,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1498},"2026-02-27",11.842,-1.498,-11.23,16400,{"date":1503,"open":1504,"high":1505,"low":1506,"close":1507,"change":1508,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1507},"2026-02-26",13.24,13.48,12.58,13.34,-0.14,-1.04,132300,{"date":1512,"open":1513,"high":1514,"low":1515,"close":1505,"change":1516,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1505},"2026-02-25",13.73,14.065,12.96,0.28,2.12,63300,{"date":1520,"open":1521,"high":1522,"low":1523,"close":1524,"change":19,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1524},"2026-02-24",11.58,13.39,11.39,13.2,11.77,290100,{"date":1528,"open":1529,"high":1530,"low":1531,"close":1532,"change":1533,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1532},"2026-02-23",11.9,12.44,11.64,11.81,-0.646,-5.19,61500,{"date":1537,"open":1256,"high":1256,"low":1538,"close":1539,"change":1540,"percent_change":1541,"volume":1222,"transactions":9,"vwap":1539},"2026-02-20",12.05,12.456,-1.064,-7.87,{"date":1543,"open":1544,"high":1545,"low":1530,"close":1545,"change":1546,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1545},"2026-02-19",12.53,13.52,1.06,8.51,10700,{"date":1550,"open":1551,"high":1552,"low":1553,"close":1553,"change":108,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1553},"2026-02-18",12.57,13.33,12.46,-0.08,2600,{"date":1557,"open":1558,"high":1559,"low":1560,"close":1561,"change":1562,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1561},"2026-02-17",12.35,13.46,12.06,12.47,-0.93,-6.94,22200,{"date":1566,"open":1567,"high":1568,"low":1567,"close":1569,"change":1570,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1569},"2026-02-13",13.28,14.33,13.4,0.524,4.07,20600,{"date":1574,"open":1575,"high":1576,"low":1492,"close":1577,"change":1578,"percent_change":1005,"volume":1579,"transactions":9,"vwap":1577},"2026-02-12",13.75,14.15,12.876,-0.998,75600,{"date":1581,"open":1273,"high":1582,"low":1583,"close":1584,"change":1585,"percent_change":845,"volume":1586,"transactions":9,"vwap":1584},"2026-02-11",14.11,13.12,13.874,-0.006,20000,{"date":1588,"open":1589,"high":1185,"low":1045,"close":1045,"change":907,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1045},"2026-02-10",14.63,-4.74,121100,{"date":1593,"open":1525,"high":1594,"low":1595,"close":1594,"change":1596,"percent_change":1093,"volume":1597,"transactions":9,"vwap":1594},"2026-02-09",14.57,11.75,2.56,24300,{"date":1599,"open":1600,"high":1601,"low":1600,"close":1602,"change":1603,"percent_change":850,"volume":940,"transactions":9,"vwap":1602},"2026-02-06",10.46,12.18,12.01,2.57,{"date":1605,"open":1606,"high":1607,"low":1608,"close":444,"change":1609,"percent_change":1610,"volume":1611,"transactions":9,"vwap":444},"2026-02-05",10.54,11.07,9.42,-1.858,-16.45,27800,{"date":1613,"open":1614,"high":1614,"low":1615,"close":1616,"change":1617,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1616},"2026-02-04",12.85,10.826,11.298,-2.632,-18.89,48100,{"date":1621,"open":1622,"high":1160,"low":1544,"close":728,"change":1113,"percent_change":1623,"volume":1319,"transactions":9,"vwap":728},"2026-02-03",14.46,-1.49,{"date":1625,"open":1626,"high":1627,"low":1628,"close":1265,"change":1113,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1265},"2026-02-02",13.65,14.93,13.32,-1.46,35000,{"date":1632,"open":1633,"high":1634,"low":1045,"close":712,"change":1635,"percent_change":1636,"volume":1637,"transactions":9,"vwap":712},"2026-01-30",15.26,15.765,-1.35,-8.6,29700,{"date":1639,"open":1640,"high":667,"low":1171,"close":1168,"change":1070,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1168},"2026-01-29",16.54,-6.66,34400,{"date":1644,"open":685,"high":685,"low":800,"close":1645,"change":1646,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1645},"2026-01-28",16.82,-0.87,-4.92,25500,{"date":1650,"open":1651,"high":1201,"low":1652,"close":1111,"change":1205,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1111},"2026-01-27",16.86,16.21,9.2,37700,{"date":1656,"open":595,"high":1657,"low":1658,"close":655,"change":1659,"percent_change":1660,"volume":1661,"transactions":9,"vwap":655},"2026-01-26",17.26,15.76,0.398,2.52,60000,{"date":1663,"open":1664,"high":1665,"low":1666,"close":1667,"change":1668,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1667},"2026-01-23",14.36,16.35,13.89,15.802,1.152,7.86,32200,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1676,"change":1677,"percent_change":367,"volume":1422,"transactions":9,"vwap":1676},"2026-01-22",15.28,15.94,14.31,14.65,-0.116,{"date":1679,"open":585,"high":1680,"low":1681,"close":1682,"change":1683,"percent_change":1486,"volume":1684,"transactions":9,"vwap":1682},"2026-01-21",16.205,14.3,14.766,-0.244,37600,{"date":1686,"open":1676,"high":1633,"low":793,"close":1687,"change":1688,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1687},"2026-01-20",15.01,-0.97,-6.07,18700,{"date":1692,"open":1170,"high":1693,"low":1694,"close":1695,"change":1696,"percent_change":363,"volume":1697,"transactions":9,"vwap":1695},"2026-01-16",16.1,14.76,15.98,1.3,22800,{"date":1699,"open":1700,"high":1701,"low":1702,"close":584,"change":1366,"percent_change":1703,"volume":1704,"transactions":9,"vwap":584},"2026-01-15",14.8,15.54,14,1.52,32000,{"date":1706,"open":1179,"high":1594,"low":701,"close":1622,"change":1707,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1622},"2026-01-14",-0.11,-0.75,13100,{"date":1711,"open":1248,"high":1712,"low":1281,"close":1594,"change":1713,"percent_change":1714,"volume":1648,"transactions":9,"vwap":1594},"2026-01-13",14.74,0.85,6.2,{"date":1716,"open":1614,"high":1717,"low":1614,"close":634,"change":1718,"percent_change":1719,"volume":1720,"transactions":9,"vwap":634},"2026-01-12",14.34,0.47,3.55,34700,{"date":1722,"open":1614,"high":1723,"low":1724,"close":1723,"change":1479,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1723},"2026-01-09",13.25,12.21,5.75,15500,{"date":1728,"open":1729,"high":1730,"low":1731,"close":1544,"change":1732,"percent_change":1733,"volume":1326,"transactions":9,"vwap":1544},"2026-01-08",11.71,12.67,11.57,0.62,5.21,{"date":1735,"open":1736,"high":1737,"low":1738,"close":1738,"change":1739,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1738},"2026-01-07",12.71,12.74,11.91,-0.866,-6.78,9900,{"date":1743,"open":1744,"high":1256,"low":1745,"close":1746,"change":1472,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1746},"2026-01-06",13.09,12.69,12.776,1.16,19800,{"date":1750,"open":1558,"high":1751,"low":1752,"close":1753,"change":1754,"percent_change":1755,"volume":1572,"transactions":9,"vwap":1753},"2026-01-05",13,12.22,12.63,1.07,9.26,{"date":1757,"open":1758,"high":1759,"low":1758,"close":1419,"change":1760,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1419},"2026-01-02",10.61,11.805,1.825,18.75,40300,{"date":1764,"open":480,"high":480,"low":1765,"close":1766,"change":1767,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1766},"2025-12-31",9.65,9.735,-0.089,-0.91,8500,{"date":1771,"open":1772,"high":1773,"low":1774,"close":1774,"change":1775,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1774},"2025-12-30",10.055,10.255,9.824,-0.516,-4.99,1200,{"date":1779,"open":1780,"high":1780,"low":1781,"close":1782,"change":1783,"percent_change":1784,"volume":1422,"transactions":9,"vwap":1782},"2025-12-29",10.661,10.22,10.34,-0.422,-3.92,{"date":1786,"open":1787,"high":1787,"low":1788,"close":1789,"change":1790,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1789},"2025-12-26",10.88,10.6,10.762,-0.387,-3.47,4600,{"date":1794,"open":555,"high":1795,"low":1425,"close":1796,"change":1797,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1796},"2025-12-24",11.21,11.149,0.214,1.96,800,{"date":1801,"open":1802,"high":1803,"low":1427,"close":1804,"change":1805,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1804},"2025-12-23",11.593,11.646,10.935,-0.565,-4.91,7200,{"date":1809,"open":1810,"high":1811,"low":1812,"close":1813,"change":1814,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1813},"2025-12-22",11.7,11.98,11.41,11.5,0.14,1.23,14200,{"date":1818,"open":460,"high":1819,"low":460,"close":1820,"change":1022,"percent_change":585,"volume":1821,"transactions":9,"vwap":1820},"2025-12-19",11.549,11.36,31400,{"date":1823,"open":1824,"high":1825,"low":1824,"close":1826,"change":1827,"percent_change":1171,"volume":1031,"transactions":9,"vwap":1826},"2025-12-18",9.47,10.3,9.83,1.28,{"date":1829,"open":1830,"high":1831,"low":1832,"close":322,"change":1833,"percent_change":1834,"volume":1835,"transactions":9,"vwap":322},"2025-12-17",10.848,11.1,8.35,-1.65,-16.18,30300,{"date":1837,"open":1838,"high":1839,"low":1840,"close":1463,"change":1841,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1463},"2025-12-16",10.23,10.32,9.36,-0.813,-7.38,23500,{"date":1845,"open":1521,"high":1595,"low":1307,"close":1846,"change":1847,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1846},"2025-12-15",11.013,-1.913,-14.8,10100,{"date":1851,"open":1702,"high":1594,"low":1852,"close":1853,"change":1854,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1853},"2025-12-12",12.89,12.926,-1.374,-9.61,8100,{"date":1858,"open":1859,"high":1232,"low":575,"close":1681,"change":1113,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1681},"2025-12-11",13.6,-1.45,21600,{"date":1863,"open":1700,"high":1864,"low":586,"close":1865,"change":1104,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1865},"2025-12-10",14.91,14.51,-2.03,9400,{"date":1869,"open":1870,"high":1871,"low":1264,"close":1872,"change":1873,"percent_change":473,"volume":1874,"transactions":9,"vwap":1872},"2025-12-09",14.47,15.145,14.81,-0.057,62800,{"date":1876,"open":1717,"high":1877,"low":1717,"close":1878,"change":1879,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1878},"2025-12-08",15.32,14.867,0.888,6.35,10800,{"date":1883,"open":1884,"high":1885,"low":1886,"close":1887,"change":1888,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1887},"2025-12-05",13.43,14.0050001,13.169,13.979,0.013,0.09,5000,{"date":1892,"open":1893,"high":793,"low":1894,"close":1895,"change":1896,"percent_change":1897,"volume":1215,"transactions":9,"vwap":1895},"2025-12-04",13.07,12.91,13.966,0.77,5.84,{"date":1899,"open":1295,"high":1900,"low":1813,"close":1900,"change":1901,"percent_change":1765,"volume":1902,"transactions":9,"vwap":1900},"2025-12-03",13.196,1.161,14700,{"date":1904,"open":1905,"high":574,"low":1906,"close":1906,"change":1907,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1906},"2025-12-02",13.17,12.035,-1.285,-9.65,14500,{"date":1911,"open":1912,"high":1913,"low":564,"close":1628,"change":1914,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1628},"2025-12-01",13.02,13.55,-0.59,-4.24,13700,{"date":1918,"open":1751,"high":1919,"low":1920,"close":1919,"change":1921,"percent_change":444,"volume":1922,"transactions":9,"vwap":1919},"2025-11-28",13.91,12.94,1.2,8600,{"date":1924,"open":1529,"high":1925,"low":1529,"close":1736,"change":1325,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1736},"2025-11-26",12.925,9.38,31300,{"date":1929,"open":1493,"high":1531,"low":1930,"close":1931,"change":1932,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1931},"2025-11-25",10.25,11.62,-0.5,-4.13,17100,{"date":1936,"open":1937,"high":1938,"low":1937,"close":1939,"change":1940,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1939},"2025-11-24",10.59,12.2,12.12,1.576,14.95,124200,{"date":1944,"open":1945,"high":1946,"low":232,"close":1947,"change":1948,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1947},"2025-11-21",10.78,11.3,10.544,-0.652,-5.82,123300,{"date":1952,"open":656,"high":1628,"low":1418,"close":1953,"change":1954,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1953},"2025-11-20",11.196,-0.374,-3.23,46900,{"date":1958,"open":1298,"high":1736,"low":1959,"close":1731,"change":1960,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1731},"2025-11-19",11.04,-0.13,-1.11,43700,{"date":1964,"open":1965,"high":1966,"low":1967,"close":1810,"change":1968,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1810},"2025-11-18",10.57,12.49,10.565,0.89,8.23,168200,{"date":1972,"open":1973,"high":526,"low":1974,"close":537,"change":1707,"percent_change":1975,"volume":1976,"transactions":9,"vwap":537},"2025-11-17",11.06,10.09,-1.01,124000,{"date":1978,"open":1979,"high":1980,"low":483,"close":1147,"change":1981,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1147},"2025-11-14",10.55,12.42,-0.45,-3.96,166700,{"date":1985,"open":1986,"high":1561,"low":1987,"close":1988,"change":1989,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1988},"2025-11-13",11.95,10.981,11.37,-2.179,-16.08,177800,{"date":1993,"open":1994,"high":1994,"low":1995,"close":1996,"change":1997,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1996},"2025-11-12",15.508,12.84,13.549,-1.431,-9.55,121600,{"date":2001,"open":2002,"high":2003,"low":2004,"close":1160,"change":2005,"percent_change":2006,"volume":2007,"transactions":9,"vwap":1160},"2025-11-11",17.32,17.51,14.5,-4.059,-21.32,61600,{"date":2009,"open":2010,"high":2011,"low":2012,"close":2013,"change":2014,"percent_change":2015,"volume":2016,"transactions":9,"vwap":2013},"2025-11-10",21.82,22.51,18.616,19.039,-2.143,-10.12,56200,{"date":2018,"open":2019,"high":2020,"low":2021,"close":2022,"change":2023,"percent_change":2024,"volume":2025,"transactions":9,"vwap":2022},"2025-11-07",21.38,22.44,19.48,21.182,-0.586,-2.69,12600,{"date":2027,"open":2028,"high":2028,"low":2029,"close":2030,"change":2031,"percent_change":2032,"volume":2033,"transactions":9,"vwap":2030},"2025-11-06",24.77,20.35,21.768,-3.602,-14.2,80900,{"date":174,"open":2035,"high":2036,"low":2037,"close":2038,"change":597,"percent_change":880,"volume":2039,"transactions":9,"vwap":2038},25.43,27.01,24.703,25.37,36200]