[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CSEX":3,"homepage-market-summary":26,"stock-historical-CSEX":168},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"CSEX","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 CLS 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},17.5901,17.33,17.98,17.12,16.39,1.2001,7.32,86819.021979,33.66,9.2101,128720.97338956306,34.3,222,{"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},128721,28576056.092483,-6.17,"2025-11-13",[176,179,188,198,208,219,228,238,247,257,268,279,290,301,311,320,331,339,350,361,372,383,391,402,413,423,432,442,451,460,471,480,490,501,511,521,529,539,549,558,566,574,584,595,604,614,625,635,646,656,665,676,686,697,706,717,726,736,746,756,765,774,781,789,797,806,814,822,829,838,845,852,859,868,876,883,891,899,908,915,924,931,939,948,956,964,972,981,990,997,1005,1014,1021,1026,1032,1041,1049,1058,1065,1072,1080,1089,1097,1105,1113,1122,1131,1139,1148,1156,1165,1173,1181,1190,1197,1205,1214,1223,1232,1240,1247,1255,1262,1268,1273,1281,1288,1293,1300,1307,1315,1322,1328,1335,1340,1348,1355,1362,1370,1377,1385,1391,1398,1405,1412,1418,1425,1433,1442,1448,1454,1461,1470,1478,1485,1491,1497,1505,1511,1520,1527,1534,1539,1546,1552,1560,1564,1570,1576,1585,1593,1600,1607,1612,1621,1628,1634,1643,1651,1657,1665,1673,1678,1684,1690,1696,1701,1707,1716,1724,1732,1737,1744,1750,1756,1764,1770,1776,1781,1788,1796,1802,1810,1816,1824,1833,1840,1848,1854,1861,1870,1877,1882,1891,1899,1907,1913,1920,1926,1934,1941,1948],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":18,"percent_change":19,"volume":20,"transactions":177,"vwap":178},437,17.3922,{"date":180,"open":181,"high":182,"low":181,"close":17,"change":183,"percent_change":184,"volume":185,"transactions":186,"vwap":187},"2026-10-01",14.9307,16.74,0.98,6.36,70592.303601,455,16.1493,{"date":189,"open":190,"high":190,"low":191,"close":192,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-09-30",16.6,14.75,15.41,-0.38,-2.41,42884.260182,387,15.4131,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":34,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-29",16,16.43,15.46,15.79,4.85,59025.601644,463,15.865,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-28",15.48,16.295,14.3901,15.06,-0.65,-4.14,97332.32453,562,15.0184,{"date":220,"open":221,"high":221,"low":222,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-25",17,15.71,-0.74,-4.5,54153.8449,383,16.3766,{"date":229,"open":230,"high":231,"low":230,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-24",14.61,16.9597,16.45,0.97,6.27,79377.930765,564,15.9886,{"date":239,"open":240,"high":200,"low":241,"close":210,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-23",15.29,15,0.39,2.58,62805.38384,558,15.5084,{"date":248,"open":249,"high":250,"low":249,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-22",13.76,15.2899,15.09,1.04,7.4,134222.104854,639,14.6424,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-21",13.98,14.2961,13.275,14.05,0.91,6.93,96387.734428,529,13.9896,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-18",13.08,13.7026,12.92,13.14,0.1701,1.31,47505.564911,279,13.23,{"date":280,"open":281,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-17",13.57,14.695,12.907,12.9699,0.5304,4.26,129837.35371,576,13.5437,{"date":291,"open":292,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-16",12.35,12.86,12.1331,12.4395,0.5495,4.62,81744.423811,322,12.4334,{"date":302,"open":303,"high":304,"low":305,"close":306,"change":307,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-15",12.045,12.5,11.75,11.89,0,83951.5856,286,12.0068,{"date":312,"open":313,"high":313,"low":314,"close":306,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-14",12.77,11.78,-2.51,-17.43,131604.357064,750,12.2213,{"date":321,"open":322,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-11",12.9,14.9,12.75,14.4,1.64,12.85,118246.328596,597,13.9333,{"date":332,"open":304,"high":333,"low":304,"close":334,"change":214,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-10",13.55,12.76,-4.85,72773.424234,402,12.9972,{"date":340,"open":341,"high":342,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-09",13.64,14.45,13.345,13.41,0.23,1.75,83840.166034,681,14.0933,{"date":351,"open":352,"high":353,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-08",12.29,13.6,12.2329,13.18,1.32,11.13,147836.767761,723,12.9285,{"date":362,"open":363,"high":364,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-04",12.1,12.25,11.53,11.86,0.19,1.63,114852.947061,577,11.9525,{"date":373,"open":374,"high":375,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-03",9.69,11.93,9.64,11.67,2.22,23.49,230918.347671,1188,11.1369,{"date":384,"open":385,"high":385,"low":22,"close":386,"change":68,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-02",10.46,9.45,-10.26,229592.202763,1211,9.7518,{"date":392,"open":393,"high":394,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-01",10.65,10.82,10.18,10.53,-0.5416,-4.89,163845.837107,610,10.5773,{"date":403,"open":404,"high":405,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-31",11.09,11.19,10.841,11.0716,0.0716,0.65,62650.4796,307,11.0082,{"date":414,"open":415,"high":416,"low":417,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-28",12.15,12.31,11,-1.4261,-11.48,159063.742847,779,11.4182,{"date":424,"open":304,"high":270,"low":425,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-27",12.235,12.4261,0.6861,5.84,137075.229845,622,12.6171,{"date":433,"open":434,"high":435,"low":436,"close":437,"change":103,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-26",11.6,12.06,11.4,11.74,0.51,136975.730226,566,11.7804,{"date":443,"open":444,"high":445,"low":446,"close":445,"change":62,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-25",11.52,11.68,11.05,8.35,127339.984282,676,11.4346,{"date":452,"open":417,"high":417,"low":453,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-24",10.03,10.78,-0.12,-1.1,108915.580085,689,10.7034,{"date":461,"open":462,"high":463,"low":464,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-21",11.5,11.77,10.66,10.9,-0.47,-4.13,160236.766974,853,10.9706,{"date":472,"open":434,"high":434,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-20",10.791,11.37,0.03,0.26,104613.465804,1270,11.2046,{"date":481,"open":482,"high":482,"low":483,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-19",12.24,10.655,11.34,-0.66,-5.5,191147.100902,1378,11.2619,{"date":491,"open":492,"high":493,"low":494,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-18",13.485,13.8,11.88,12,-2.53,-17.41,209550.231251,1459,12.4497,{"date":502,"open":503,"high":504,"low":505,"close":506,"change":438,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-17",14.31,15.03,14.25,14.53,3.64,103306.032176,514,14.7141,{"date":512,"open":513,"high":222,"low":514,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-14",15.47,14,14.02,-1.17,-7.7,116252.767312,852,14.7915,{"date":522,"open":342,"high":182,"low":342,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-13",15.19,0.69,4.76,145864.279009,940,15.9889,{"date":530,"open":531,"high":532,"low":533,"close":532,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-12",13,14.5,12.95,2.32,19.05,218424.226112,1605,13.8543,{"date":540,"open":541,"high":542,"low":543,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-11",12.59,12.72,12.18,-0.33,-2.64,65369.387,512,12.3374,{"date":550,"open":551,"high":552,"low":553,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":469,"vwap":557},"2026-08-10",13.12,13.74,12.51,-0.31,-2.42,142889.526999,13.1328,{"date":559,"open":560,"high":560,"low":375,"close":561,"change":562,"percent_change":346,"volume":563,"transactions":564,"vwap":565},"2026-08-07",12.99,12.82,0.22,180658.660165,1737,12.5073,{"date":567,"open":352,"high":341,"low":495,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-06",12.6,-4.46,-26.14,383928.906281,2890,12.7693,{"date":575,"open":576,"high":577,"low":578,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-05",17.51,18.65,17.06,-0.97,-5.38,79367.3873,656,15.783,{"date":585,"open":586,"high":587,"low":588,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-04",16.46,18.25,15.8816,18.03,2.72,17.77,113615.8316,878,17.5329,{"date":596,"open":597,"high":598,"low":533,"close":67,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-03",13.32,15.621,0.82,5.66,102104.386,889,14.5644,{"date":605,"open":606,"high":607,"low":503,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-07-31",17.41,18.39,14.49,-1.83,-11.21,119284.964789,902,15.6289,{"date":615,"open":616,"high":617,"low":618,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-07-30",15.935,16.69,15.715,16.32,2.11,14.85,109057.6519,657,16.1344,{"date":626,"open":627,"high":627,"low":628,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-29",16.36,13.36,14.21,-2.07,-12.71,302367.092837,1197,14.6384,{"date":636,"open":637,"high":638,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-28",14.34,16.35,13.63,16.28,2.59,18.92,428981.719156,2161,14.8958,{"date":647,"open":533,"high":648,"low":649,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-27",13.92,11.32,13.69,1.15,9.17,434791.757042,1887,13.4262,{"date":657,"open":241,"high":241,"low":658,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-24",12.4201,12.54,-2.78,-18.15,95804.482771,890,13.4281,{"date":666,"open":667,"high":668,"low":669,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-23",15.22,16.53,15.05,15.32,-0.08,-0.52,57286.1624,589,15.8755,{"date":677,"open":678,"high":679,"low":678,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-22",14.96,15.845,15.4,-0.27,-1.72,39457.867571,420,15.7722,{"date":687,"open":688,"high":689,"low":690,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-21",13.87,15.835,13.44,15.67,2.67,20.54,91216.718,618,14.6303,{"date":698,"open":281,"high":699,"low":700,"close":531,"change":701,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-20",13.6941,12.7815,0.48,3.83,62007.814284,404,13.1063,{"date":707,"open":708,"high":709,"low":710,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":715,"vwap":716},"2026-07-17",11.69,13.06,10.97,12.52,-0.2,-1.57,138110.1728,952,12.2116,{"date":718,"open":719,"high":719,"low":720,"close":542,"change":721,"percent_change":722,"volume":723,"transactions":724,"vwap":725},"2026-07-16",14.89,12.489,-2.91,-18.62,141602.7976,1225,12.9545,{"date":727,"open":728,"high":728,"low":729,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":734,"vwap":735},"2026-07-15",16.7,14.62,15.63,-0.86,-5.22,77366.7914,489,15.3436,{"date":737,"open":738,"high":739,"low":740,"close":741,"change":742,"percent_change":455,"volume":743,"transactions":744,"vwap":745},"2026-07-14",17.15,17.48,16.33,16.49,-0.02,89969.767,534,16.7134,{"date":747,"open":748,"high":749,"low":200,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":754,"vwap":755},"2026-07-13",17.22,18.325,16.51,-1.59,-8.78,67050.814117,452,16.5741,{"date":757,"open":758,"high":759,"low":760,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-07-10",17.52,18.18,16.93,18.1,0.55,3.13,67600,{"date":766,"open":767,"high":768,"low":769,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-07-09",19.5,19.78,17.5,17.55,-0.57,-3.15,69800,{"date":775,"open":776,"high":759,"low":776,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-07-08",15.57,18.12,1.49,8.96,75000,{"date":782,"open":783,"high":784,"low":785,"close":786,"change":771,"percent_change":787,"volume":788,"transactions":9,"vwap":786},"2026-07-07",16.135,17.055,15.24,16.63,-3.31,95800,{"date":790,"open":791,"high":792,"low":791,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-07-06",16.26,18.01,17.2,1.36,8.59,87700,{"date":798,"open":799,"high":800,"low":801,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-07-02",18.31,18.45,15.12,15.84,-2.66,-14.38,156700,{"date":807,"open":808,"high":809,"low":810,"close":809,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":809},"2026-07-01",17.53,18.5,15.97,-0.26,-1.39,94200,{"date":815,"open":816,"high":817,"low":816,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-06-30",16.66,18.85,18.76,2.1,12.61,158600,{"date":823,"open":824,"high":825,"low":826,"close":816,"change":438,"percent_change":827,"volume":828,"transactions":9,"vwap":816},"2026-06-29",16.25,16.723,14.733,3.16,88100,{"date":830,"open":831,"high":832,"low":833,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-06-26",17.31,17.47,16.1,16.15,-2.395,-12.91,82600,{"date":839,"open":768,"high":768,"low":840,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-06-25",17.4,18.545,-0.215,-1.15,160900,{"date":846,"open":808,"high":847,"low":848,"close":818,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":818},"2026-06-24",20.1,17.34,1.07,6.05,131200,{"date":853,"open":854,"high":855,"low":793,"close":856,"change":803,"percent_change":857,"volume":858,"transactions":9,"vwap":856},"2026-06-23",17.86,18.21,17.69,-13.07,151500,{"date":860,"open":861,"high":862,"low":863,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-06-22",19.43,20.6,18.59,20.35,0.37,1.85,160500,{"date":869,"open":870,"high":870,"low":871,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-06-18",22.32,19.875,19.98,-0.73,-3.52,129900,{"date":877,"open":878,"high":878,"low":879,"close":880,"change":881,"percent_change":456,"volume":882,"transactions":9,"vwap":880},"2026-06-17",22,20.55,20.71,-0.23,57700,{"date":884,"open":885,"high":886,"low":887,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-06-16",22.3,22.559,20.94,-2.49,-10.63,144300,{"date":892,"open":893,"high":894,"low":895,"close":896,"change":85,"percent_change":897,"volume":898,"transactions":9,"vwap":896},"2026-06-15",23.965,24.43,22.4,23.43,4.55,82900,{"date":900,"open":901,"high":902,"low":903,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-06-12",21.48,22.88,21.049999,22.41,0.81,3.75,104400,{"date":909,"open":910,"high":911,"low":910,"close":912,"change":913,"percent_change":709,"volume":914,"transactions":9,"vwap":912},"2026-06-11",19.21,21.7,21.6,2.495,119100,{"date":916,"open":917,"high":918,"low":919,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-06-10",19.08,20.85,18.67,19.105,-0.995,-4.95,66200,{"date":925,"open":926,"high":926,"low":927,"close":847,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":847},"2026-06-09",22.1,17.08,-1.55,-7.16,187800,{"date":932,"open":933,"high":933,"low":934,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-06-08",22.42,20.446,21.65,1.5,7.44,112200,{"date":940,"open":941,"high":942,"low":943,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-06-05",24.94,25.18,19.6,20.15,-6.63,-24.76,115400,{"date":949,"open":950,"high":950,"low":951,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-06-04",30.25,23.61,26.78,-4.54,-14.5,174100,{"date":957,"open":958,"high":958,"low":959,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-06-03",33.21,29.245,31.32,-2.23,-6.65,265900,{"date":965,"open":966,"high":21,"low":967,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-06-02",29.66,29.32,33.55,5.91,21.38,379800,{"date":973,"open":974,"high":975,"low":976,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-06-01",22.69,27.68,22.36,27.64,5.01,22.14,245500,{"date":982,"open":983,"high":984,"low":985,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-05-29",19.87,22.93,19.1,22.63,3.55,18.61,228400,{"date":991,"open":992,"high":993,"low":994,"close":917,"change":995,"percent_change":772,"volume":996,"transactions":9,"vwap":917},"2026-05-28",19.55,20,17.9,-0.62,88000,{"date":998,"open":999,"high":999,"low":1000,"close":1001,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1001},"2026-05-27",20.9,19.37,19.7,-1.66,-7.77,90900,{"date":1006,"open":1007,"high":1008,"low":1009,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-05-26",22.53,22.6,20.81,21.36,0.42,2.01,98600,{"date":1015,"open":1016,"high":1017,"low":1018,"close":887,"change":1019,"percent_change":1020,"volume":996,"transactions":9,"vwap":887},"2026-05-22",20.27,21.01,18.6,1.39,7.11,{"date":1022,"open":809,"high":992,"low":607,"close":992,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":992},"2026-05-21",0.89,4.77,43400,{"date":1027,"open":1028,"high":983,"low":1028,"close":1029,"change":905,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1029},"2026-05-20",18.43,18.66,4.54,83200,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1037,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1037},"2026-05-19",17.01,18.764,16.354,17.85,-0.29,-1.6,106000,{"date":1042,"open":1043,"high":1043,"low":1044,"close":1045,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1045},"2026-05-18",20.4,17.18,18.14,-1.93,-9.62,102900,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2026-05-15",20.995,21.13,19.9,20.07,-2.62,-11.55,81300,{"date":1059,"open":1060,"high":1061,"low":1062,"close":974,"change":651,"percent_change":1063,"volume":1064,"transactions":9,"vwap":974},"2026-05-14",21.32,22.83,20.8,5.34,64200,{"date":1066,"open":1067,"high":1067,"low":944,"close":1068,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1068},"2026-05-13",22.5,21.54,-0.44,-2,81900,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1075,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1075},"2026-05-12",21.5,21.98,20.14,-0.7,-3.09,86600,{"date":1081,"open":1082,"high":1083,"low":1084,"close":1085,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1085},"2026-05-11",21.21,23.9,21.112,22.68,0.71,3.23,91400,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1094,"change":1095,"percent_change":1096,"volume":938,"transactions":9,"vwap":1094},"2026-05-08",23.82,24.49,21.93,21.97,-1.11,-4.81,{"date":1098,"open":1099,"high":1100,"low":1094,"close":1101,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1101},"2026-05-07",26,26.445,23.08,-3.96,-14.64,126100,{"date":1106,"open":1107,"high":1107,"low":1108,"close":1109,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1109},"2026-05-06",29.44,24.92,27.040001,-0.35,-1.28,144000,{"date":1114,"open":1115,"high":1116,"low":1117,"close":1118,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1118},"2026-05-05",27.95,29.816,27.3,27.39,-0.36,-1.3,64300,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1127,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1127},"2026-05-04",28.415,28.44,26.16,27.75,0.16,0.58,85800,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1136,"change":263,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1136},"2026-05-01",25.915,28.6,25.68,27.59,3.41,162700,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1144,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1144},"2026-04-30",24.73,26.69,23.37,26.68,4.208,18.73,222600,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1153,"change":1154,"percent_change":447,"volume":1155,"transactions":9,"vwap":1153},"2026-04-29",22.065001,22.52,20.51,22.472,1.732,292100,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1161,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1161},"2026-04-28",19.54,25.01,19.24,20.74,-8.66,-29.46,576700,{"date":1166,"open":1167,"high":1167,"low":1168,"close":1169,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1169},"2026-04-27",29.72,26.37,29.4,1.83,6.64,266300,{"date":1174,"open":1175,"high":1176,"low":1175,"close":1177,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1177},"2026-04-24",26.43,28.79,27.57,2.52,10.06,82100,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1186,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1186},"2026-04-23",26.6,27.85,24.93,25.049999,-1.7,-6.36,29100,{"date":1191,"open":1117,"high":1192,"low":1193,"close":1194,"change":1195,"percent_change":143,"volume":1196,"transactions":9,"vwap":1194},"2026-04-22",27.61,26.49,26.75,0.1,44000,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1202,"change":742,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1202},"2026-04-21",27,27.36,25.69,26.65,-0.07,36300,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1210,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1210},"2026-04-20",25.7,26.86,25.31,26.67,0.95,3.69,41100,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1219,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1219},"2026-04-17",25.165,26.2,24.76,25.72,1.74,7.26,48300,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1228,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1228},"2026-04-16",23.31,24.79,22.58,23.98,-0.25,-1.03,37600,{"date":1233,"open":1218,"high":1234,"low":1235,"close":1236,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1236},"2026-04-15",25.41,23.25,24.23,-0.34,-1.38,173900,{"date":1241,"open":1242,"high":1243,"low":1067,"close":1244,"change":1245,"percent_change":396,"volume":1246,"transactions":9,"vwap":1244},"2026-04-14",23,25.47,24.57,2.34,171600,{"date":1248,"open":1249,"high":1067,"low":1250,"close":1251,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1251},"2026-04-13",20.19,19.95,22.23,1.72,8.39,83500,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1152,"change":1178,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1152},"2026-04-10",18.97,20.82,18.775,14.01,149000,{"date":1263,"open":793,"high":1264,"low":741,"close":1265,"change":905,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1265},"2026-04-09",18,17.99,4.71,58700,{"date":1269,"open":638,"high":1044,"low":1270,"close":1044,"change":1271,"percent_change":667,"volume":1272,"transactions":9,"vwap":1044},"2026-04-08",15.51,2.27,205500,{"date":1274,"open":1275,"high":1276,"low":688,"close":1277,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1277},"2026-04-07",14.7,15.26,14.91,0.52,3.61,53300,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1286,"change":881,"percent_change":713,"volume":1287,"transactions":9,"vwap":1286},"2026-04-06",14.79,15.1,13.781,14.39,84400,{"date":1289,"open":293,"high":1275,"low":304,"close":729,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":729},"2026-04-02",0.68,4.88,51400,{"date":1294,"open":1295,"high":1296,"low":1295,"close":1297,"change":1290,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1297},"2026-04-01",13.75,14.71,13.94,5.13,80600,{"date":1301,"open":365,"high":1302,"low":365,"close":1303,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1303},"2026-03-31",13.43,13.26,1.99,17.66,93200,{"date":1308,"open":1309,"high":1309,"low":1310,"close":1311,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1311},"2026-03-30",13.055,10.891,11.27,-2.17,-16.15,88200,{"date":1316,"open":1317,"high":1318,"low":1319,"close":690,"change":1320,"percent_change":600,"volume":1321,"transactions":9,"vwap":690},"2026-03-27",12.57,13.58,12.502,0.72,49100,{"date":1323,"open":1324,"high":1325,"low":542,"close":542,"change":1326,"percent_change":1327,"volume":780,"transactions":9,"vwap":542},"2026-03-26",14.78,14.945,-3.13,-19.75,{"date":1329,"open":1330,"high":668,"low":1331,"close":1332,"change":1333,"percent_change":1334,"volume":1130,"transactions":9,"vwap":1332},"2026-03-25",16.19,15.56,15.85,0.11,0.7,{"date":1336,"open":1337,"high":1338,"low":493,"close":1338,"change":1019,"percent_change":374,"volume":1339,"transactions":9,"vwap":1338},"2026-03-24",14.28,15.74,109300,{"date":1341,"open":1342,"high":1343,"low":1342,"close":1344,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1344},"2026-03-23",13.085,14.81,14.35,1.67,13.17,70700,{"date":1349,"open":514,"high":514,"low":1350,"close":1351,"change":1352,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1351},"2026-03-20",12.3,12.68,-1.51,-10.64,48500,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1358,"change":41,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1358},"2026-03-19",12.73,14.19,12.21,7.58,70600,{"date":1363,"open":1364,"high":1365,"low":273,"close":1366,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1366},"2026-03-18",13.945,14.348,13.19,-0.83,-5.92,74400,{"date":1371,"open":1372,"high":629,"low":1373,"close":515,"change":1374,"percent_change":1375,"volume":1376,"transactions":9,"vwap":515},"2026-03-17",13.49,13.31,1.09,8.43,78600,{"date":1378,"open":1379,"high":639,"low":1380,"close":1381,"change":1382,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1381},"2026-03-16",13.05,12.8,12.93,0.75,6.16,48000,{"date":1386,"open":568,"high":1387,"low":1388,"close":543,"change":712,"percent_change":1389,"volume":1390,"transactions":9,"vwap":543},"2026-03-13",12.94,12.14,-1.62,27000,{"date":1392,"open":415,"high":1393,"low":708,"close":1394,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1394},"2026-03-12",12.65,12.38,-0.075,-0.6,55700,{"date":1399,"open":1400,"high":1401,"low":482,"close":1402,"change":1403,"percent_change":1055,"volume":1404,"transactions":9,"vwap":1402},"2026-03-11",12.87,13.07,12.455,-0.335,96000,{"date":1406,"open":1407,"high":281,"low":1407,"close":1408,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1408},"2026-03-10",12.43,12.79,0.14,1.11,103000,{"date":1413,"open":1414,"high":1393,"low":393,"close":1393,"change":1415,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1393},"2026-03-09",10.85,1.54,13.86,75500,{"date":1419,"open":366,"high":659,"low":1420,"close":1421,"change":1422,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1421},"2026-03-06",10.99,11.11,-1.5,-11.9,76600,{"date":1426,"open":1427,"high":1428,"low":1429,"close":820,"change":1430,"percent_change":1431,"volume":1432,"transactions":9,"vwap":820},"2026-03-05",13.29,13.441,11.81,-0.42,-3.22,106500,{"date":1434,"open":1435,"high":1436,"low":1437,"close":1438,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1438},"2026-03-04",12.28,13.35,11.9,13.03,1.25,10.61,99500,{"date":1443,"open":1444,"high":1350,"low":405,"close":314,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":314},"2026-03-03",11.83,-0.94,-7.39,93800,{"date":1449,"open":568,"high":1450,"low":1435,"close":542,"change":1451,"percent_change":1452,"volume":1453,"transactions":9,"vwap":542},"2026-03-02",13.61,-1.26,-9.01,73800,{"date":1455,"open":1456,"high":259,"low":1457,"close":259,"change":1458,"percent_change":1459,"volume":1460,"transactions":9,"vwap":259},"2026-02-27",13.79,13.15,-0.06,-0.43,67500,{"date":1462,"open":1463,"high":1464,"low":1465,"close":1466,"change":1467,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1466},"2026-02-26",15.92,15.99,13.405,14.04,-1.56,-10,208800,{"date":1471,"open":1472,"high":728,"low":1473,"close":1474,"change":1475,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1474},"2026-02-25",16.24,15.5,15.6,-0.21,-1.33,75800,{"date":1479,"open":1480,"high":1481,"low":691,"close":1482,"change":742,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1482},"2026-02-24",16.16,16.89,15.81,-0.13,118600,{"date":1486,"open":1487,"high":1488,"low":1487,"close":1489,"change":123,"percent_change":641,"volume":1490,"transactions":9,"vwap":1489},"2026-02-23",14.8,16.082001,15.83,79700,{"date":1492,"open":241,"high":824,"low":241,"close":1493,"change":1494,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1493},"2026-02-20",15.43,0.09,0.59,60600,{"date":1498,"open":1499,"high":1500,"low":1501,"close":1502,"change":1503,"percent_change":1278,"volume":1504,"transactions":9,"vwap":1502},"2026-02-19",14.87,15.37,14.06,15.34,0.08,187500,{"date":1506,"open":251,"high":1507,"low":1283,"close":1276,"change":1508,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1276},"2026-02-18",16.3,0.33,2.21,153500,{"date":1512,"open":1513,"high":1514,"low":1515,"close":1516,"change":1517,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1516},"2026-02-17",14.1,15.266,13.25,14.93,0.63,4.41,103400,{"date":1521,"open":1260,"high":230,"low":1522,"close":1523,"change":1524,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1523},"2026-02-13",13.37,14.3,0.57,4.15,92600,{"date":1528,"open":802,"high":802,"low":1529,"close":1530,"change":1531,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1530},"2026-02-12",13.59,13.73,-2.21,-13.86,185800,{"date":1535,"open":1044,"high":1536,"low":532,"close":1537,"change":1475,"percent_change":1120,"volume":1538,"transactions":9,"vwap":1537},"2026-02-11",17.21,15.94,156600,{"date":1540,"open":1541,"high":1541,"low":1542,"close":834,"change":1543,"percent_change":1544,"volume":1545,"transactions":9,"vwap":834},"2026-02-10",19.35,16.09,-2.44,-13.13,120900,{"date":1547,"open":1548,"high":1549,"low":1548,"close":863,"change":356,"percent_change":1550,"volume":1551,"transactions":9,"vwap":863},"2026-02-09",16.67,18.94,7.64,136200,{"date":1553,"open":1554,"high":1045,"low":1555,"close":1556,"change":1557,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1556},"2026-02-06",17.030001,16.97,17.27,1.3,8.14,190000,{"date":1561,"open":505,"high":1562,"low":1530,"close":810,"change":1012,"percent_change":325,"volume":1563,"transactions":9,"vwap":810},"2026-02-05",16.75,266900,{"date":1565,"open":1331,"high":1331,"low":1566,"close":1567,"change":888,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1567},"2026-02-04",13.04,13.96,-15.14,164800,{"date":1571,"open":1572,"high":617,"low":1487,"close":232,"change":1573,"percent_change":1574,"volume":1575,"transactions":9,"vwap":232},"2026-02-03",15.53,1.305,8.62,162800,{"date":1577,"open":1578,"high":1579,"low":1580,"close":1581,"change":1582,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1581},"2026-02-02",15.25,16.124,14.48,15.145,0.375,2.54,134800,{"date":1586,"open":1587,"high":1588,"low":532,"close":1589,"change":1590,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1589},"2026-01-30",16.41,17.72,14.77,-2.03,-12.08,646100,{"date":1594,"open":1094,"high":1094,"low":1595,"close":1596,"change":1597,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1596},"2026-01-29",15.01,16.8,-6.08,-26.57,1513000,{"date":1601,"open":1602,"high":1603,"low":999,"close":902,"change":1604,"percent_change":1605,"volume":1606,"transactions":9,"vwap":902},"2026-01-28",22.62,23.58,1.65,7.77,1075100,{"date":1608,"open":1257,"high":911,"low":1257,"close":1609,"change":1610,"percent_change":203,"volume":1611,"transactions":9,"vwap":1609},"2026-01-27",21.23,2.895,155700,{"date":1613,"open":1614,"high":1615,"low":1616,"close":1617,"change":1618,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1617},"2026-01-26",17.7,18.71,17.14,18.335,0.645,3.65,113800,{"date":1622,"open":1623,"high":1624,"low":1487,"close":856,"change":1625,"percent_change":1626,"volume":1627,"transactions":9,"vwap":856},"2026-01-23",16.38,17.89,1.43,8.79,129700,{"date":1629,"open":1630,"high":1631,"low":1286,"close":791,"change":1543,"percent_change":1632,"volume":1633,"transactions":9,"vwap":791},"2026-01-22",17.65,17.94,-13.05,437100,{"date":1635,"open":1636,"high":1637,"low":1638,"close":1639,"change":1640,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1639},"2026-01-21",19.18,19.88,17.109,18.7,-0.18,-0.95,138500,{"date":1644,"open":1645,"high":1646,"low":1645,"close":1647,"change":1648,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1647},"2026-01-20",17.8,19.96,18.88,-0.15,-0.79,46100,{"date":1652,"open":1653,"high":1653,"low":606,"close":1654,"change":1655,"percent_change":1475,"volume":1656,"transactions":9,"vwap":1654},"2026-01-16",19.62,19.030001,-0.04,74500,{"date":1658,"open":1659,"high":1660,"low":1661,"close":1662,"change":1663,"percent_change":1604,"volume":1664,"transactions":9,"vwap":1662},"2026-01-15",19.34,20.18,18.51,19.07,0.31,69400,{"date":1666,"open":1667,"high":1668,"low":1669,"close":818,"change":1670,"percent_change":1671,"volume":1672,"transactions":9,"vwap":818},"2026-01-14",20.652,20.826,18.059999,-2.37,-11.22,177400,{"date":1674,"open":992,"high":1675,"low":910,"close":1052,"change":1252,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1052},"2026-01-13",21.68,8.86,119300,{"date":1679,"open":1536,"high":1680,"low":1536,"close":1681,"change":1682,"percent_change":1683,"volume":1447,"transactions":9,"vwap":1681},"2026-01-12",19.44,19.41,1.55,8.68,{"date":1685,"open":1686,"high":1687,"low":786,"close":854,"change":1625,"percent_change":1688,"volume":1689,"transactions":9,"vwap":854},"2026-01-09",16.79,18.19,8.7,148300,{"date":1691,"open":1692,"high":1692,"low":1270,"close":201,"change":1693,"percent_change":1694,"volume":1695,"transactions":9,"vwap":201},"2026-01-08",18.68,-2.01,-10.9,172200,{"date":1697,"open":1698,"high":1662,"low":1698,"close":1699,"change":1700,"percent_change":143,"volume":923,"transactions":9,"vwap":1699},"2026-01-07",17.68,18.44,0.07,{"date":1702,"open":1703,"high":607,"low":1704,"close":1705,"change":1557,"percent_change":1706,"volume":907,"transactions":9,"vwap":1705},"2026-01-06",16.29,14.6,18.37,7.62,{"date":1708,"open":1709,"high":1710,"low":1711,"close":1712,"change":1713,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1712},"2026-01-05",18.74,18.95,16.34,17.07,-0.98,-5.43,77600,{"date":1717,"open":1718,"high":910,"low":1719,"close":1720,"change":1721,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1720},"2026-01-02",18.22,17.6,18.049999,0.62,3.56,46200,{"date":1725,"open":1726,"high":1727,"low":1728,"close":1729,"change":1229,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1729},"2025-12-31",17.87,18.36,17.409,17.43,-1.41,15800,{"date":1733,"open":15,"high":1018,"low":1698,"close":1698,"change":1734,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1698},"2025-12-30",-0.67,-3.65,20600,{"date":1738,"open":840,"high":1739,"low":1740,"close":1741,"change":1655,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1741},"2025-12-29",18.843,17.25,18.35,-0.22,35100,{"date":1745,"open":1160,"high":1160,"low":1746,"close":607,"change":1747,"percent_change":1748,"volume":1749,"transactions":9,"vwap":607},"2025-12-26",18.151,-0.69,-3.62,53100,{"date":1751,"open":1752,"high":1753,"low":1752,"close":917,"change":1290,"percent_change":1754,"volume":1755,"transactions":9,"vwap":917},"2025-12-24",18.34,19.39,3.7,42000,{"date":1757,"open":1758,"high":1759,"low":1760,"close":1761,"change":544,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1761},"2025-12-23",18.17,19.01,18.125,18.4,-1.76,50700,{"date":1765,"open":1766,"high":1146,"low":848,"close":1146,"change":1767,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1146},"2025-12-22",18.2,1.53,8.9,90400,{"date":1771,"open":1772,"high":793,"low":1772,"close":793,"change":1773,"percent_change":1774,"volume":1775,"transactions":9,"vwap":793},"2025-12-19",15.08,2.45,16.61,112500,{"date":1777,"open":221,"high":221,"low":1778,"close":191,"change":771,"percent_change":1779,"volume":1780,"transactions":9,"vwap":191},"2025-12-18",14.2,-3.72,81000,{"date":1782,"open":1044,"high":1783,"low":1784,"close":670,"change":1785,"percent_change":1786,"volume":1787,"transactions":9,"vwap":670},"2025-12-17",17.49,14.27,-1.468,-8.74,121200,{"date":1789,"open":1790,"high":1791,"low":190,"close":1792,"change":1793,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1792},"2025-12-16",17.78,18.723,16.788,-1.672,-9.06,150500,{"date":1797,"open":1798,"high":1798,"low":1687,"close":1799,"change":214,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1799},"2025-12-15",19.71,18.46,-3.4,50900,{"date":1803,"open":1804,"high":1804,"low":1805,"close":1806,"change":1807,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1806},"2025-12-12",24.38,18.72,19.11,-6.4,-25.09,199400,{"date":1811,"open":1812,"high":1813,"low":1814,"close":1813,"change":242,"percent_change":1682,"volume":1815,"transactions":9,"vwap":1813},"2025-12-11",24.12,25.51,22.030001,117700,{"date":1817,"open":1818,"high":1819,"low":1242,"close":1820,"change":1821,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1820},"2025-12-10",24.301,25.73,25.12,0.86,3.54,85000,{"date":1825,"open":1826,"high":1827,"low":1828,"close":1829,"change":1830,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1829},"2025-12-09",23.725,24.47,22.97,24.26,-0.09,-0.37,49500,{"date":1834,"open":1835,"high":1836,"low":1242,"close":1836,"change":1837,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1836},"2025-12-08",23.15,24.35,2.41,10.98,82800,{"date":1841,"open":1842,"high":1843,"low":1844,"close":1845,"change":1846,"percent_change":1345,"volume":1847,"transactions":9,"vwap":1845},"2025-12-05",21.72,22.311,21.42,21.94,0.36,28800,{"date":1849,"open":872,"high":878,"low":767,"close":1850,"change":1851,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1850},"2025-12-04",21.58,1.69,8.5,84500,{"date":1855,"open":910,"high":1856,"low":1857,"close":1858,"change":1859,"percent_change":827,"volume":1860,"transactions":9,"vwap":1858},"2025-12-03",20.62,18.501,19.89,0.61,46400,{"date":1862,"open":1863,"high":1864,"low":1865,"close":1866,"change":1867,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1866},"2025-12-02",21.89,23.231,19.22,19.28,-1.77,-8.41,111700,{"date":1871,"open":1872,"high":1872,"low":1873,"close":903,"change":1874,"percent_change":1875,"volume":1876,"transactions":9,"vwap":903},"2025-12-01",23.39,21,-3.93,-15.73,95200,{"date":1878,"open":1143,"high":1879,"low":1880,"close":1879,"change":1604,"percent_change":1881,"volume":1650,"transactions":9,"vwap":1879},"2025-11-28",24.98,23.32,7.07,{"date":1883,"open":1884,"high":1885,"low":1886,"close":1887,"change":1888,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1887},"2025-11-26",21.78,23.76,21.192,23.33,0.6,2.64,51000,{"date":1892,"open":1893,"high":1894,"low":1895,"close":1896,"change":1320,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1896},"2025-11-25",22.61,23.54,21.324,22.73,3.27,56800,{"date":1900,"open":1901,"high":1902,"low":1536,"close":1903,"change":1904,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1903},"2025-11-24",17.445,22.059999,22.01,5.15,30.55,91300,{"date":1908,"open":1909,"high":1909,"low":241,"close":1910,"change":1911,"percent_change":214,"volume":1912,"transactions":9,"vwap":1910},"2025-11-21",17.3,16.86,-0.111,152700,{"date":1914,"open":1915,"high":1915,"low":1562,"close":1916,"change":1917,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1916},"2025-11-20",25.85,16.971,-4.409,-20.62,100900,{"date":1921,"open":1922,"high":1923,"low":1922,"close":970,"change":1924,"percent_change":1925,"volume":1743,"transactions":9,"vwap":970},"2025-11-19",20.135,23.34,1.79,9.14,{"date":1927,"open":1928,"high":1929,"low":1158,"close":1930,"change":1931,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1930},"2025-11-18",20.2,21.12,19.59,-1.22,-5.86,49400,{"date":1935,"open":1936,"high":1937,"low":1938,"close":1009,"change":1655,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1009},"2025-11-17",20.97,22.767,20.23,-0.19,44800,{"date":1942,"open":1943,"high":1944,"low":221,"close":918,"change":1945,"percent_change":1946,"volume":1947,"transactions":9,"vwap":918},"2025-11-14",17.35,21.09,2.104,11.22,89300,{"date":174,"open":1949,"high":1950,"low":770,"close":1951,"change":1952,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1951},21.57,21.69,18.746,-2.824,-13.09,56600]