[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FLYT":3,"homepage-market-summary":26,"stock-historical-FLYT":168},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"FLYT","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 FLY 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},5.544,5.41,5.86,5.15,5.37,0.174,3.24,181119.11421,58.515,3.6056,176875.46138956962,3.5,237,{"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},176875,41919484.349328,-77.43,"2025-10-23",[176,179,189,200,211,221,231,242,252,262,271,281,290,301,312,323,331,338,349,359,370,379,389,399,408,417,426,436,445,456,467,477,488,498,509,520,529,538,548,559,569,580,589,598,608,619,629,638,649,657,667,676,685,694,702,710,719,728,739,750,757,765,771,779,788,797,806,814,823,829,836,844,853,862,870,878,887,896,905,914,923,932,940,949,957,966,975,984,993,1002,1010,1018,1025,1034,1042,1050,1058,1066,1075,1083,1092,1101,1110,1119,1128,1136,1145,1153,1162,1169,1178,1186,1193,1200,1208,1216,1225,1233,1241,1248,1257,1265,1274,1283,1291,1299,1308,1315,1324,1331,1339,1347,1355,1363,1370,1377,1386,1394,1403,1411,1420,1427,1434,1440,1448,1456,1464,1472,1480,1488,1494,1502,1510,1517,1525,1533,1540,1544,1553,1560,1565,1570,1578,1585,1594,1603,1610,1617,1624,1633,1642,1650,1658,1666,1674,1682,1690,1698,1707,1716,1725,1734,1742,1749,1758,1765,1772,1779,1787,1796,1802,1809,1817,1823,1830,1839,1846,1853,1861,1867,1872,1881,1890,1896,1904,1912,1918,1927,1935,1940,1947,1953,1960,1967,1976,1984,1992,1998,2004,2012,2020,2028,2034,2042,2049,2057,2065,2072,2078,2086,2095,2103,2110,2117,2124,2132,2140],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":18,"percent_change":19,"volume":20,"transactions":177,"vwap":178},700,5.5922,{"date":180,"open":181,"high":182,"low":183,"close":17,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-10-01",5.6,6,5.31,-0.13,-2.36,126721.093301,639,5.6448,{"date":190,"open":191,"high":192,"low":193,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-30",5.74,6.22,5.47,5.5,0.14,2.61,126832.023869,670,5.7996,{"date":201,"open":202,"high":203,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-29",6.23,6.485,5.3,5.36,-0.62,-10.37,112357.567886,652,5.6131,{"date":212,"open":182,"high":213,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-28",6.4485,5.81,5.98,-0.12,-1.97,182142.611574,601,6.1533,{"date":222,"open":223,"high":224,"low":223,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-25",5.59,6.6499,6.1,0.61,11.11,256194.637364,1303,6.1575,{"date":232,"open":233,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-24",4.88,5.5914,4.84,5.49,0.535,10.8,143273.682397,742,5.242,{"date":243,"open":194,"high":244,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-23",5.64,4.9,4.955,-0.715,-12.61,142465.754256,625,5.1575,{"date":253,"open":254,"high":255,"low":256,"close":257,"change":118,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-22",5.48,5.69,5.1184,5.67,4.61,137535.082475,496,5.4647,{"date":263,"open":264,"high":194,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-21",4.92,5.42,0.82,17.83,208890.689786,634,5.2227,{"date":272,"open":273,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-18",4.91,4.39,4.6,-0.3518,-7.1,113374.395265,627,4.5613,{"date":282,"open":92,"high":283,"low":92,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-17",5.16,4.9518,0.6068,13.97,169459.250527,539,4.8819,{"date":291,"open":292,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-16",4.4,4.44,4.05,4.345,-0.075,-1.7,111728.826059,561,4.2791,{"date":302,"open":303,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-15",4.82,4.85,4.41,4.42,-0.41,-8.49,173333.38372,498,4.5588,{"date":313,"open":314,"high":315,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-14",4.74,5.27,4.71,4.83,0.09,1.9,107320.754872,471,4.9985,{"date":324,"open":314,"high":325,"low":326,"close":314,"change":318,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-11",5,4.62,1.94,202316.806907,516,4.7808,{"date":332,"open":333,"high":265,"low":275,"close":92,"change":307,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-10",5.01,-8.1,241819.877062,737,4.9732,{"date":339,"open":340,"high":341,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-09",5.642,5.71,5.05,5.06,-0.525,-9.4,80758.669909,543,5.2806,{"date":350,"open":351,"high":352,"low":264,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-08",5.29,5.84,5.585,0.56,11.14,212855.183009,576,5.5271,{"date":360,"open":361,"high":362,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-04",5.0268,5.179,4.8,5.025,0.255,5.35,156152.37727,540,4.9247,{"date":371,"open":372,"high":333,"low":275,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-03",4.979,4.77,0.01,0.21,131224.43571,400,4.7726,{"date":380,"open":381,"high":382,"low":381,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-02",4.55,4.8301,4.76,0.17,3.7,104546.991872,460,4.6882,{"date":390,"open":381,"high":391,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-01",4.844,4.45,4.59,-0.21,-4.38,59218.548815,437,4.548,{"date":400,"open":401,"high":402,"low":316,"close":363,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-08-31",4.95,4.97,-0.08,-1.64,58766.755684,262,4.8461,{"date":409,"open":410,"high":410,"low":411,"close":233,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-28",5.18,4.64,-0.44,-8.27,172578.382061,807,4.7995,{"date":418,"open":419,"high":419,"low":420,"close":421,"change":108,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-27",5.45,5.17,5.32,-0.19,110533.163203,439,5.3043,{"date":427,"open":194,"high":428,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-26",5.58,5.305,5.33,-0.02,-0.37,81803.806262,552,5.3808,{"date":437,"open":438,"high":438,"low":439,"close":366,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-25",5.92,5.2989,-0.4245,-7.35,107695.736177,689,5.4981,{"date":446,"open":447,"high":448,"low":449,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-24",6.085,6.159,5.72,5.7745,-0.7088,-10.93,79485.994606,450,6.0149,{"date":457,"open":458,"high":459,"low":460,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-21",6.34,6.8554,6.19,6.4833,0.3933,6.46,207824.799712,719,6.4784,{"date":468,"open":469,"high":469,"low":470,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-20",7.01,5.7,6.09,-0.88,-12.63,133119.428654,874,6.0483,{"date":478,"open":479,"high":480,"low":481,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-19",7.39,7.4,6.52,6.97,-0.5148,-6.88,172969.113487,1063,6.8076,{"date":489,"open":490,"high":491,"low":492,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":260,"vwap":497},"2026-08-18",7.28,7.98,7.15,7.4848,-0.6052,-7.48,98696.157721,7.5237,{"date":499,"open":500,"high":501,"low":502,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-17",7.65,8.37,7.56,8.09,0.24,3.06,102793.652158,581,8.0721,{"date":510,"open":511,"high":512,"low":513,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-14",8.44,8.7,7.575,7.85,-0.06,-0.76,140729.26247,772,7.791,{"date":521,"open":522,"high":523,"low":522,"close":524,"change":375,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-13",7.17,8.41,7.91,2.73,190306.633436,987,7.877,{"date":530,"open":531,"high":511,"low":532,"close":533,"change":374,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-12",8.17,7.37,7.7,0.13,262761.473113,1268,7.9409,{"date":539,"open":540,"high":541,"low":542,"close":543,"change":544,"percent_change":273,"volume":545,"transactions":546,"vwap":547},"2026-08-11",7.2,7.9,6.95,7.69,0.36,180890.345725,1011,7.6341,{"date":549,"open":550,"high":551,"low":552,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-10",7.95,8.1799,6.99,7.33,-0.53,-6.74,206435.617461,1045,7.5814,{"date":560,"open":561,"high":562,"low":563,"close":562,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-07",6.84,7.86,6.7,1.37,21.11,211194.28969,1461,7.3661,{"date":570,"open":571,"high":572,"low":573,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-06",5.66,6.78,5.65,6.49,0.65,11.13,204753.666191,1250,6.3421,{"date":581,"open":182,"high":582,"low":583,"close":352,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-05",6.15,5.61,-0.3,-4.89,103036.80223,669,5.8298,{"date":590,"open":182,"high":591,"low":470,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-04",6.31,6.14,0.75,13.91,276237.568037,1252,6.0693,{"date":599,"open":600,"high":14,"low":601,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-03",4.69,4.28,5.39,0.72,15.42,268103.765378,1706,5.0607,{"date":609,"open":610,"high":611,"low":612,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-07-31",4.94,5.1607,4.2401,4.67,0.02,0.43,200748.351443,1010,4.5702,{"date":620,"open":621,"high":622,"low":623,"close":92,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-30",3.89,4.72,3.825,0.97,26.36,345345.016408,1043,4.3364,{"date":630,"open":631,"high":631,"low":22,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-29",4.22,3.68,-0.67,-15.4,328079.911794,1247,3.7964,{"date":639,"open":640,"high":641,"low":642,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-28",4.36,4.48,3.9,4.35,-0.25,-5.43,251183.390953,1150,4.1984,{"date":650,"open":363,"high":233,"low":651,"close":275,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-27",4.37,0.1,2.22,189948.791273,901,4.6025,{"date":658,"open":659,"high":659,"low":660,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-24",5.02,4.445,4.5,-0.49,-9.82,158222.331967,864,4.6396,{"date":668,"open":669,"high":315,"low":669,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-23",4.51,4.99,0.2,4.18,416623.349083,2041,4.9845,{"date":677,"open":678,"high":183,"low":622,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-22",5.25,4.79,-0.43,-8.24,199477.322359,1191,5.0214,{"date":686,"open":411,"high":687,"low":688,"close":689,"change":690,"percent_change":286,"volume":691,"transactions":692,"vwap":693},"2026-07-21",5.409,4.5654,5.22,0.64,575712.472798,2539,5.0007,{"date":695,"open":696,"high":92,"low":697,"close":698,"change":384,"percent_change":699,"volume":700,"transactions":169,"vwap":701},"2026-07-20",4.56,4.24,4.58,3.85,117498.942477,4.4683,{"date":703,"open":642,"high":303,"low":704,"close":305,"change":705,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-17",3.83,0.15,3.52,431907.270164,2234,4.2854,{"date":711,"open":670,"high":325,"low":712,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":717,"vwap":718},"2026-07-16",4.155,4.26,-0.99,-18.86,322271.828722,1536,4.4256,{"date":720,"open":583,"high":721,"low":722,"close":678,"change":723,"percent_change":724,"volume":725,"transactions":726,"vwap":727},"2026-07-15",5.9,5.12,-0.32,-5.75,268895.163582,1526,5.3677,{"date":729,"open":730,"high":731,"low":732,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":737,"vwap":738},"2026-07-14",6.25,6.389,5.54,5.57,-0.39,-6.54,157149.148791,1152,5.9648,{"date":740,"open":741,"high":742,"low":743,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":748,"vwap":749},"2026-07-13",6.69,6.82,5.82,5.96,-1.05,-14.98,223113.885943,1311,6.3393,{"date":751,"open":500,"high":752,"low":753,"close":469,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":469},"2026-07-10",7.84,7,-0.77,-9.9,137200,{"date":758,"open":759,"high":760,"low":761,"close":762,"change":734,"percent_change":763,"volume":764,"transactions":9,"vwap":762},"2026-07-09",7.97,8.225,7.75,7.78,-4.77,104300,{"date":766,"open":767,"high":768,"low":767,"close":531,"change":384,"percent_change":769,"volume":770,"transactions":9,"vwap":531},"2026-07-08",7.49,8.475,2.12,139000,{"date":772,"open":773,"high":774,"low":775,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-07-07",9.4,9.41,8,-1.62,-16.84,181500,{"date":780,"open":781,"high":782,"low":783,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-07-06",10.5,10.7,9.411,9.62,-0.58,-5.69,156500,{"date":789,"open":790,"high":791,"low":792,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-07-02",10.07,11.71,9.47,10.2,0.37,3.76,411800,{"date":798,"open":799,"high":800,"low":801,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-07-01",10.96,11.51,9.751,9.83,-0.8,-7.53,366200,{"date":807,"open":808,"high":809,"low":810,"close":811,"change":812,"percent_change":196,"volume":813,"transactions":9,"vwap":811},"2026-06-30",10.22,11.18,9.077,10.63,0.27,456100,{"date":815,"open":816,"high":817,"low":818,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-06-29",8.83,10.415,8.78,10.36,2.28,28.22,563200,{"date":824,"open":825,"high":826,"low":825,"close":827,"change":48,"percent_change":463,"volume":828,"transactions":9,"vwap":827},"2026-06-26",7.25,8.36,8.08,447000,{"date":830,"open":831,"high":831,"low":832,"close":833,"change":584,"percent_change":834,"volume":835,"transactions":9,"vwap":833},"2026-06-25",8.12,7.175,7.59,-3.8,251900,{"date":837,"open":838,"high":838,"low":839,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-06-24",9.3,7.63,7.89,-1.5,-15.97,340600,{"date":845,"open":846,"high":847,"low":848,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-06-23",10.01,11.225,9.35,9.39,-1.29,-12.08,181100,{"date":854,"open":855,"high":856,"low":857,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-06-22",11.57,11.75,9.665,10.68,-1.46,-12.03,321300,{"date":863,"open":864,"high":864,"low":865,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-06-18",12.98,10.56,12.14,-0.24,-1.94,368600,{"date":871,"open":872,"high":873,"low":874,"close":875,"change":384,"percent_change":876,"volume":877,"transactions":9,"vwap":875},"2026-06-17",12.47,13.501,12.19,12.38,1.39,306100,{"date":879,"open":880,"high":881,"low":882,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-06-16",13.14,13.81,11.76,12.21,-2.08,-14.56,587200,{"date":888,"open":889,"high":890,"low":891,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-06-15",15.39,15.53,14,14.29,1.24,9.5,750900,{"date":897,"open":898,"high":899,"low":900,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-06-12",20.315,20.98,12.66,13.05,-8.28,-38.82,1548300,{"date":906,"open":907,"high":908,"low":909,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-06-11",16.8,21.37,16.64,21.33,5.77,37.08,605500,{"date":915,"open":916,"high":917,"low":918,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-06-10",16.76,17.43,14.96,15.56,-0.07,-0.45,445400,{"date":924,"open":925,"high":926,"low":927,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-06-09",19.93,20.3,14.15,15.63,-2.79,-15.15,366700,{"date":933,"open":934,"high":935,"low":936,"close":937,"change":534,"percent_change":938,"volume":939,"transactions":9,"vwap":937},"2026-06-08",19.75,20.5,17.96,18.42,0.71,305100,{"date":941,"open":942,"high":943,"low":944,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-06-05",23.34,24.049999,17.79,18.29,-6.25,-25.47,545900,{"date":950,"open":951,"high":952,"low":953,"close":954,"change":955,"percent_change":563,"volume":956,"transactions":9,"vwap":954},"2026-06-04",21.51,26.55,21.295,24.54,1.54,565600,{"date":958,"open":959,"high":960,"low":961,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-06-03",26.66,29.34,22.5,23,-4.43,-16.15,355000,{"date":967,"open":968,"high":969,"low":970,"close":971,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":971},"2026-06-02",29.01,31.33,27.0030003,27.43,-1.33,-4.62,494000,{"date":976,"open":977,"high":978,"low":979,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-06-01",29.94,30.66,22.88,28.76,-3.06,-9.62,692000,{"date":985,"open":986,"high":987,"low":988,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-05-29",31.98,32.99,28.13,31.82,-4.67,-12.8,794100,{"date":994,"open":995,"high":996,"low":997,"close":998,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":998},"2026-05-28",48.7,48.88,36.48,36.49,-13.63,-27.19,802900,{"date":1003,"open":1004,"high":21,"low":1005,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-05-27",53.82,46.0099983,50.12,-2.68,-5.08,280300,{"date":1011,"open":1012,"high":1013,"low":1012,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-05-26",40.0099983,57,52.8,14.36,37.36,399800,{"date":1019,"open":968,"high":1020,"low":968,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-05-22",38.513,38.44,9.52,32.92,288900,{"date":1026,"open":1027,"high":1028,"low":1029,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-05-21",29.43,29.57,26.5,28.92,-2.03,-6.56,180100,{"date":1035,"open":1036,"high":1037,"low":1038,"close":1039,"change":319,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1039},"2026-05-20",29.29,32.2,28,30.95,6.54,159300,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1047,"change":217,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1047},"2026-05-19",29.45,30.07,24,29.049999,-6.35,155300,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1055,"change":600,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1055},"2026-05-18",29.98,35.91,28.69,31.02,17.81,328600,{"date":1059,"open":1029,"high":1060,"low":1061,"close":1062,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1062},"2026-05-15",28.7,22.77,26.33,-2.83,-9.71,685200,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1071,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1071},"2026-05-14",25.09,30.636,23.776,29.16,3.8,14.98,726300,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1080,"change":1081,"percent_change":671,"volume":1082,"transactions":9,"vwap":1080},"2026-05-13",26.4,27.29,23.332,25.36,0.05,199200,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1088,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1088},"2026-05-12",22.055,26.11,21.12,25.31,1.36,5.68,294100,{"date":1093,"open":1094,"high":1095,"low":1096,"close":1097,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1097},"2026-05-11",23.54,26.515,22.056,23.95,-1.78,-6.92,894400,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1106,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1106},"2026-05-08",18.59,26.46,18.2,25.73,7.81,43.58,876500,{"date":1111,"open":1112,"high":1113,"low":1114,"close":1115,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1115},"2026-05-07",20.57,21.08,17.21,17.92,-2,-10.04,123000,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1124,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1124},"2026-05-06",17.82,21.695,17.75,19.92,2.62,15.14,264300,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1133,"change":1031,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1133},"2026-05-05",21.25,25.5,16.9,17.3,-10.5,541400,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1141,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1141},"2026-05-04",19.61,20.49,18.07,19.33,-0.52,-2.62,230600,{"date":1146,"open":1147,"high":1147,"low":1148,"close":1149,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1149},"2026-05-01",21.16,18.3,19.85,-0.96,-4.61,84300,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1158,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1158},"2026-04-30",20.29,21.42,19.44,20.81,1.457,7.53,92800,{"date":1163,"open":1164,"high":1164,"low":907,"close":1165,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1165},"2026-04-29",19.51,19.353,-1.037,-5.09,77300,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1174,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1174},"2026-04-28",20.1,21,18.7,20.39,-0.33,-1.59,45500,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1183,"change":1184,"percent_change":786,"volume":1185,"transactions":9,"vwap":1183},"2026-04-27",21.09,22.4,18.975,20.72,-1.25,104100,{"date":1187,"open":1188,"high":1188,"low":1130,"close":1189,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1189},"2026-04-24",26.51,21.97,-4.14,-15.86,177200,{"date":1194,"open":1195,"high":1195,"low":1196,"close":1086,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1086},"2026-04-23",28.645,23.73,-4.257,-14.02,125400,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1205,"change":1206,"percent_change":841,"volume":1207,"transactions":9,"vwap":1205},"2026-04-22",32.87,36.5,26.67,30.367,-0.463,145700,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1212,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1212},"2026-04-21",33.51,35.36,30.83,-1.79,-5.49,115400,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1221,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1221},"2026-04-20",32.0099983,37.71,31.6,32.62,-1.48,-4.34,138400,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1230,"change":307,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1230},"2026-04-17",35.74,37.99,32.67,34.099998,-1.19,176600,{"date":1234,"open":1235,"high":1236,"low":1237,"close":1236,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1236},"2026-04-16",26.030001,34.51,25.059999,9.22,36.46,188400,{"date":1242,"open":1088,"high":1243,"low":1244,"close":1245,"change":128,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1245},"2026-04-15",25.54,22.19,25.29,3.18,105500,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1253,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1253},"2026-04-14",30.14,30.21,21.01,24.51,-2.98,-10.84,256000,{"date":1258,"open":1259,"high":1260,"low":1259,"close":1261,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1261},"2026-04-13",24.12,28.47,27.49,1.53,5.89,165200,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1270,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1270},"2026-04-10",25.040001,28.26,23.93,25.96,-0.14,-0.54,143700,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1279,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1279},"2026-04-09",25.7,31.3,25.565,26.1,-1.66,-5.98,253400,{"date":1284,"open":1285,"high":1286,"low":1097,"close":1287,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1287},"2026-04-08",26.059999,28.68,27.76,4.75,20.64,196000,{"date":1292,"open":1293,"high":1294,"low":1295,"close":1296,"change":394,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1296},"2026-04-07",20.79,23.9,18.83,23.01,-0.9,256300,{"date":1300,"open":1301,"high":1302,"low":1303,"close":1304,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1304},"2026-04-06",20.75,23.255,19.757,23.22,3.27,16.39,163800,{"date":1309,"open":1015,"high":1310,"low":1311,"close":1312,"change":1246,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1312},"2026-04-02",20.14,14.13,19.95,18.96,214300,{"date":1316,"open":1317,"high":1318,"low":1319,"close":1320,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1320},"2026-04-01",16.075001,18.059999,15.75,16.77,1.58,10.4,217300,{"date":1325,"open":1326,"high":1327,"low":1326,"close":1328,"change":306,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1328},"2026-03-31",11.49,15.25,15.19,41.04,154500,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1336,"change":403,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1336},"2026-03-30",11.17,11.59,10,10.77,-0.74,150700,{"date":1340,"open":1341,"high":1341,"low":1342,"close":1343,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1343},"2026-03-27",13.75,10.02,10.85,-3.43,-24.02,152700,{"date":1348,"open":1349,"high":1350,"low":1351,"close":1352,"change":1337,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1352},"2026-03-26",14.06,15.6,13,14.28,-4.93,220200,{"date":1356,"open":1357,"high":1358,"low":1357,"close":1359,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1359},"2026-03-25",11.65,15.67,15.02,4.02,36.55,305700,{"date":1364,"open":1365,"high":856,"low":793,"close":1366,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1366},"2026-03-24",11.41,11,-0.48,-4.18,100800,{"date":1371,"open":1372,"high":1373,"low":773,"close":1374,"change":812,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1374},"2026-03-23",10.24,12.44,11.48,2.41,250200,{"date":1378,"open":1379,"high":1380,"low":1381,"close":1382,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1382},"2026-03-20",12.9,14.43,9.871,11.21,0.59,5.56,296749,{"date":1387,"open":1388,"high":1366,"low":1389,"close":1390,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1390},"2026-03-19",9.88,9.817,10.62,-0.31,-2.84,78200,{"date":1395,"open":1396,"high":1397,"low":1398,"close":1399,"change":1400,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1399},"2026-03-18",11.01,11.58,10.75,10.93,-1.27,-10.41,80000,{"date":1404,"open":1405,"high":1406,"low":1407,"close":1408,"change":1409,"percent_change":1090,"volume":1410,"transactions":9,"vwap":1408},"2026-03-17",11.5,12.6,11.27,12.2,0.656,90100,{"date":1412,"open":1413,"high":1414,"low":1415,"close":1416,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1416},"2026-03-16",12.25,12.699,10.61,11.544,0.444,4,127600,{"date":1421,"open":1422,"high":1423,"low":1424,"close":1425,"change":318,"percent_change":266,"volume":1426,"transactions":9,"vwap":1425},"2026-03-13",11.99,12.918,11.06,11.1,153300,{"date":1428,"open":1429,"high":1430,"low":782,"close":1396,"change":1431,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1396},"2026-03-12",11.3,12.51,2.32,26.7,385200,{"date":1435,"open":500,"high":512,"low":500,"close":1436,"change":1437,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1436},"2026-03-11",8.69,0.92,11.84,134500,{"date":1441,"open":1442,"high":1442,"low":1443,"close":1444,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1444},"2026-03-10",8.34,7.3,7.77,-1.11,-12.5,95900,{"date":1449,"open":1450,"high":1451,"low":533,"close":1452,"change":1453,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1452},"2026-03-09",8.33,9.06,8.88,0.784,9.68,27400,{"date":1457,"open":1458,"high":1459,"low":775,"close":1460,"change":1461,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1460},"2026-03-06",8.146,9.31,8.096,-0.634,-7.26,48600,{"date":1465,"open":1466,"high":894,"low":1467,"close":1468,"change":1469,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1468},"2026-03-05",9.23,7.865,8.73,-0.84,-8.78,50300,{"date":1473,"open":1474,"high":1475,"low":1476,"close":1477,"change":1478,"percent_change":283,"volume":1479,"transactions":9,"vwap":1477},"2026-03-04",9.34,9.96,9.11,9.57,0.47,31400,{"date":1481,"open":1442,"high":1482,"low":1483,"close":1484,"change":1485,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1484},"2026-03-03",9.49,8.05,9.1,0.29,3.29,43200,{"date":1489,"open":1490,"high":894,"low":552,"close":1491,"change":690,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1491},"2026-03-02",7.22,8.81,7.83,70300,{"date":1495,"open":1496,"high":1497,"low":1498,"close":531,"change":1499,"percent_change":1500,"volume":1501,"transactions":9,"vwap":531},"2026-02-27",8.74,9.05,7.45,-1.67,-16.97,69100,{"date":1503,"open":1491,"high":1504,"low":1505,"close":1506,"change":1507,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1506},"2026-02-26",10.1,8.77,9.84,0.87,9.7,53600,{"date":1511,"open":1512,"high":1512,"low":1513,"close":1514,"change":1515,"percent_change":217,"volume":1516,"transactions":9,"vwap":1514},"2026-02-25",9.48,8.6,8.97,-0.18,39100,{"date":1518,"open":1513,"high":1519,"low":1520,"close":1521,"change":1522,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1521},"2026-02-24",9.2,7.88,9.15,0.58,6.77,43900,{"date":1526,"open":1527,"high":1452,"low":1528,"close":1529,"change":1530,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1529},"2026-02-23",8.35,8.02,8.57,-0.17,-1.95,51100,{"date":1534,"open":1535,"high":1536,"low":1537,"close":1496,"change":1400,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1496},"2026-02-20",9.55,10.37,8.47,-12.69,57900,{"date":1541,"open":894,"high":1542,"low":1519,"close":846,"change":614,"percent_change":671,"volume":1543,"transactions":9,"vwap":846},"2026-02-19",10.379,42500,{"date":1545,"open":1546,"high":1547,"low":1548,"close":1549,"change":1550,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1549},"2026-02-18",9.08,10.458,8.86,9.99,0.98,10.88,89400,{"date":1554,"open":1555,"high":1556,"low":500,"close":1557,"change":938,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1557},"2026-02-17",8.18,10.03,9.01,8.55,78000,{"date":1561,"open":1483,"high":1562,"low":550,"close":1563,"change":148,"percent_change":292,"volume":1564,"transactions":9,"vwap":1563},"2026-02-13",9.09,8.3,59900,{"date":1566,"open":1567,"high":1567,"low":1568,"close":550,"change":1176,"percent_change":1569,"volume":1564,"transactions":9,"vwap":550},"2026-02-12",9.69,7.79,-16.67,{"date":1571,"open":1572,"high":1573,"low":1238,"close":1574,"change":1575,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1574},"2026-02-11",12.01,12.1,9.54,-2.23,-18.95,54900,{"date":1579,"open":1580,"high":1580,"low":1581,"close":1581,"change":1582,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1581},"2026-02-10",13.74,11.77,-2.01,-14.59,50100,{"date":1586,"open":1587,"high":1588,"low":1589,"close":1590,"change":1591,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1590},"2026-02-09",13.2,14.34,13.17,13.78,0.99,7.74,56800,{"date":1595,"open":1596,"high":1597,"low":1598,"close":1599,"change":1600,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1599},"2026-02-06",12.32,13.36,12.155,12.79,1.5,13.29,71500,{"date":1604,"open":1605,"high":1606,"low":1607,"close":1607,"change":1575,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1607},"2026-02-05",12.3,13.52,11.29,-16.49,21300,{"date":1611,"open":1612,"high":1613,"low":883,"close":1606,"change":1614,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1606},"2026-02-04",13.93,13.95,-0.78,-5.45,47900,{"date":1618,"open":901,"high":1619,"low":1620,"close":1621,"change":820,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1621},"2026-02-03",14.37,12.22,14.3,18.97,69700,{"date":1625,"open":1626,"high":1627,"low":1628,"close":1629,"change":1630,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1629},"2026-02-02",14.07,14.91,11.525,12.02,-2.99,-19.92,48200,{"date":1634,"open":1635,"high":1636,"low":1637,"close":1638,"change":1639,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1638},"2026-01-30",16.37,18.25,13.86,15.01,-2.1,-12.27,96300,{"date":1643,"open":1644,"high":1644,"low":1645,"close":1646,"change":1647,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1646},"2026-01-29",19.29,16.265,17.11,-2.5,-12.75,62800,{"date":1651,"open":1652,"high":1653,"low":1654,"close":1138,"change":1655,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1138},"2026-01-28",19.84,20.88,17.69,-0.79,-3.87,110600,{"date":1659,"open":1660,"high":1661,"low":1662,"close":1663,"change":659,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1663},"2026-01-27",15.78,20.78,15.4,20.4,32.64,110000,{"date":1667,"open":1668,"high":1668,"low":1669,"close":1670,"change":1671,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1670},"2026-01-26",21.56,14.8,15.38,-5.87,-27.62,125800,{"date":1675,"open":1676,"high":1677,"low":1678,"close":1130,"change":1679,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1130},"2026-01-23",24.6,25.44,20.95,-2.35,-9.96,98200,{"date":1683,"open":1684,"high":1046,"low":1685,"close":1686,"change":1687,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1686},"2026-01-22",21.81,20.83,23.6,2.9,14.01,29500,{"date":1691,"open":1692,"high":1692,"low":1693,"close":1694,"change":1695,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1694},"2026-01-21",24.88,18.68,20.7,-2.65,-11.35,45100,{"date":1699,"open":1700,"high":1701,"low":1702,"close":1703,"change":1704,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1703},"2026-01-20",26.25,29.17,23.205,23.35,-5.1,-17.93,73500,{"date":1708,"open":1709,"high":1710,"low":1711,"close":1712,"change":1713,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1712},"2026-01-16",24.31,29.49,24.151,28.45,5.75,25.33,65400,{"date":1717,"open":1718,"high":1719,"low":1720,"close":1721,"change":1722,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1721},"2026-01-15",22.3,24.346,21.82,22.7,-0.36,-1.56,70500,{"date":1726,"open":1727,"high":1728,"low":1729,"close":1730,"change":1731,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1730},"2026-01-14",19.68,23.21,18.21,23.059999,2.68,13.15,78100,{"date":1735,"open":1736,"high":1736,"low":1737,"close":1738,"change":1739,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1738},"2026-01-13",25.39,19.49,20.38,-3.95,-16.24,80600,{"date":1743,"open":1744,"high":1745,"low":1746,"close":1747,"change":226,"percent_change":1748,"volume":1559,"transactions":9,"vwap":1747},"2026-01-12",23.88,24.38,21.059999,24.33,2.57,{"date":1750,"open":1751,"high":1752,"low":1753,"close":1754,"change":1755,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1754},"2026-01-09",21.44,24.86,18.54,23.72,3.17,15.43,96200,{"date":1759,"open":1760,"high":61,"low":1761,"close":1762,"change":1763,"percent_change":304,"volume":1764,"transactions":9,"vwap":1762},"2026-01-08",20.82,19.76,20.55,0.95,140700,{"date":1766,"open":1148,"high":1189,"low":1767,"close":1768,"change":1769,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1768},"2026-01-07",16.963,19.6,1.03,5.55,129400,{"date":1773,"open":1774,"high":1737,"low":1775,"close":1776,"change":1777,"percent_change":1040,"volume":1778,"transactions":9,"vwap":1776},"2026-01-06",17.84,16.5,18.57,1.14,100400,{"date":1780,"open":1781,"high":1782,"low":1783,"close":917,"change":1784,"percent_change":1785,"volume":1786,"transactions":9,"vwap":917},"2026-01-05",15.96,17.88,15.21,2.5,16.74,81700,{"date":1788,"open":1789,"high":1790,"low":1791,"close":1792,"change":1793,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1792},"2026-01-02",13.84,15,12.56,14.93,1.59,11.92,124300,{"date":1797,"open":1798,"high":1015,"low":1799,"close":1800,"change":1272,"percent_change":1801,"volume":1616,"transactions":9,"vwap":1800},"2025-12-31",13.53,12.92,13.34,-3.89,{"date":1803,"open":1126,"high":1804,"low":1805,"close":1805,"change":1806,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1805},"2025-12-30",16,13.88,-0.89,-6.03,61300,{"date":1810,"open":286,"high":1811,"low":1812,"close":1813,"change":1814,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1813},"2025-12-29",16.46,13.954,14.77,0.39,2.71,77700,{"date":1818,"open":1819,"high":1819,"low":1820,"close":1820,"change":1821,"percent_change":1822,"volume":1808,"transactions":9,"vwap":1820},"2025-12-26",20.040001,14.38,-5.64,-28.17,{"date":1824,"open":1825,"high":1826,"low":1827,"close":1828,"change":603,"percent_change":1829,"volume":1733,"transactions":9,"vwap":1828},"2025-12-24",19.98,21.522,18.44,20.02,3.73,{"date":1831,"open":1832,"high":1833,"low":1834,"close":1835,"change":1836,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1835},"2025-12-23",19.5,20.87,18.62,19.3,-3.45,-15.16,59800,{"date":1840,"open":1636,"high":1296,"low":1841,"close":1842,"change":1843,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1842},"2025-12-22",18.11,22.75,5.62,32.81,151800,{"date":1847,"open":1848,"high":917,"low":1849,"close":1850,"change":366,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1850},"2025-12-19",12.64,12.33,17.13,45.42,106400,{"date":1854,"open":1855,"high":866,"low":1856,"close":1857,"change":1858,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1857},"2025-12-18",10.95,10.81,11.78,1.65,16.29,64200,{"date":1862,"open":1413,"high":1413,"low":1863,"close":1863,"change":1864,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1863},"2025-12-17",10.13,-2.12,-17.31,9800,{"date":1868,"open":1869,"high":1870,"low":1326,"close":1413,"change":644,"percent_change":1116,"volume":1871,"transactions":9,"vwap":1413},"2025-12-16",11.93,12.7,15300,{"date":1873,"open":1874,"high":1875,"low":1876,"close":1877,"change":1878,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1877},"2025-12-15",15.07,16.4,12.43,12.5,-2.169,-14.79,25100,{"date":1882,"open":1883,"high":1884,"low":1885,"close":1886,"change":1887,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1886},"2025-12-12",17.33,17.955,14.2,14.669,-2.031,-12.16,60600,{"date":1891,"open":1612,"high":1892,"low":1893,"close":1894,"change":1895,"percent_change":1139,"volume":1816,"transactions":9,"vwap":1894},"2025-12-11",17.049999,13.11,16.7,2.84,{"date":1897,"open":1898,"high":1899,"low":1900,"close":1637,"change":1901,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1637},"2025-12-10",11.98,14.84,11.19,2.197,18.84,63300,{"date":1905,"open":1906,"high":1907,"low":1908,"close":1909,"change":1910,"percent_change":669,"volume":1911,"transactions":9,"vwap":1909},"2025-12-09",10.99,11.989,10.789,11.663,0.503,4900,{"date":1913,"open":1914,"high":1914,"low":1415,"close":1915,"change":68,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1915},"2025-12-08",12.135,11.16,-8.82,14500,{"date":1919,"open":1920,"high":1921,"low":1922,"close":1923,"change":1924,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1923},"2025-12-05",12.59,13.45,11.95,12.24,-0.352,-2.8,23000,{"date":1928,"open":1929,"high":1930,"low":1931,"close":1932,"change":1933,"percent_change":1105,"volume":1934,"transactions":9,"vwap":1932},"2025-12-04",11.33,12.95,11.03,12.592,1.939,16800,{"date":1936,"open":802,"high":1937,"low":1574,"close":1938,"change":603,"percent_change":825,"volume":1939,"transactions":9,"vwap":1938},"2025-12-03",10.89,10.653,5400,{"date":1941,"open":1556,"high":1942,"low":1943,"close":1943,"change":1944,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1943},"2025-12-02",10.57,9.933,1.1,12.45,9600,{"date":1948,"open":774,"high":774,"low":1513,"close":1949,"change":1950,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1949},"2025-12-01",8.833,-1.043,-10.56,10300,{"date":1954,"open":1567,"high":1955,"low":1567,"close":1956,"change":1957,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1956},"2025-11-28",10.08,9.876,0.314,3.28,3100,{"date":1961,"open":1962,"high":1962,"low":1963,"close":1963,"change":1964,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1963},"2025-11-26",9.97,9.562,0.079,0.83,9700,{"date":1968,"open":1969,"high":1970,"low":1971,"close":1972,"change":1973,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1972},"2025-11-25",9.67,9.8,9,9.483,0.484,5.38,3300,{"date":1977,"open":1978,"high":1978,"low":1979,"close":1980,"change":1981,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1980},"2025-11-24",9.034,8.65,8.999,0.081,0.91,6000,{"date":1985,"open":1986,"high":1986,"low":1987,"close":1988,"change":1989,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1988},"2025-11-21",9.42,8.03,8.918,-0.231,-2.52,8900,{"date":1993,"open":875,"high":875,"low":1994,"close":1994,"change":1995,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1994},"2025-11-20",9.149,-3.104,-25.33,23600,{"date":1999,"open":1799,"high":1799,"low":2000,"close":2001,"change":2002,"percent_change":1630,"volume":2003,"transactions":9,"vwap":2001},"2025-11-19",11.96,12.253,-0.378,14600,{"date":2005,"open":2006,"high":2007,"low":1869,"close":2008,"change":2009,"percent_change":2010,"volume":2011,"transactions":9,"vwap":2008},"2025-11-18",12.42,13.051,12.631,0.351,2.86,11500,{"date":2013,"open":2014,"high":2014,"low":2015,"close":2016,"change":2017,"percent_change":2018,"volume":2019,"transactions":9,"vwap":2016},"2025-11-17",16.19,11.835,12.28,-5.38,-30.46,26300,{"date":2021,"open":2022,"high":2023,"low":2022,"close":2024,"change":2025,"percent_change":2026,"volume":2027,"transactions":9,"vwap":2024},"2025-11-14",15.5,20.09,17.66,2.24,14.53,31300,{"date":2029,"open":909,"high":909,"low":2030,"close":604,"change":2031,"percent_change":2032,"volume":2033,"transactions":9,"vwap":604},"2025-11-13",14.35,3.826,33,41400,{"date":2035,"open":2036,"high":2037,"low":2038,"close":2038,"change":2039,"percent_change":2040,"volume":2041,"transactions":9,"vwap":2038},"2025-11-12",12.8,12.82,11.594,-1.012,-8.03,10400,{"date":2043,"open":2044,"high":1351,"low":2044,"close":2045,"change":2046,"percent_change":2047,"volume":2048,"transactions":9,"vwap":2045},"2025-11-11",11.88,12.606,-0.179,-1.4,3000,{"date":2050,"open":2051,"high":2051,"low":2052,"close":2053,"change":2054,"percent_change":2055,"volume":2056,"transactions":9,"vwap":2053},"2025-11-10",14.32,12.506,12.785,-0.721,-5.34,2300,{"date":2058,"open":2059,"high":2060,"low":2061,"close":2060,"change":2062,"percent_change":2063,"volume":2064,"transactions":9,"vwap":2060},"2025-11-07",12,13.506,11.94,0.445,3.41,2800,{"date":2066,"open":2067,"high":2067,"low":2068,"close":2068,"change":2069,"percent_change":2070,"volume":2071,"transactions":9,"vwap":2068},"2025-11-06",17,13.061,-5.001,-27.69,6200,{"date":2073,"open":2074,"high":2074,"low":2074,"close":2074,"change":2075,"percent_change":2076,"volume":2077,"transactions":9,"vwap":2074},"2025-11-05",18.062,-0.619,-3.31,1300,{"date":2079,"open":2080,"high":2081,"low":2080,"close":2082,"change":2083,"percent_change":2084,"volume":2085,"transactions":9,"vwap":2082},"2025-11-04",18.13,19.27,18.681,-1.653,-8.13,1100,{"date":2087,"open":2088,"high":2089,"low":2090,"close":2091,"change":2092,"percent_change":2093,"volume":2094,"transactions":9,"vwap":2091},"2025-11-03",20,20.349,19.9,20.334,-0.796,-3.77,2200,{"date":2096,"open":1147,"high":2097,"low":2098,"close":2099,"change":2100,"percent_change":2101,"volume":2102,"transactions":9,"vwap":2099},"2025-10-31",21.755,20.47,21.13,-0.364,-1.69,19800,{"date":2104,"open":1147,"high":2105,"low":1147,"close":2106,"change":2107,"percent_change":2108,"volume":2109,"transactions":9,"vwap":2106},"2025-10-30",22.563,21.494,-1.001,-4.45,4400,{"date":2111,"open":2112,"high":2112,"low":2113,"close":2113,"change":2114,"percent_change":2115,"volume":2116,"transactions":9,"vwap":2113},"2025-10-29",24.22,22.495,-1.415,-5.92,4000,{"date":2118,"open":2119,"high":2119,"low":2120,"close":2120,"change":2121,"percent_change":2122,"volume":2123,"transactions":9,"vwap":2120},"2025-10-28",26.53,23.91,-3.387,-12.41,5100,{"date":2125,"open":2126,"high":2127,"low":2128,"close":2129,"change":2130,"percent_change":2131,"volume":2071,"transactions":9,"vwap":2129},"2025-10-27",26.43,27.549,26.29,27.297,0.977,3.71,{"date":2133,"open":1276,"high":2134,"low":2135,"close":2136,"change":2137,"percent_change":2138,"volume":2139,"transactions":9,"vwap":2136},"2025-10-24",29.19,25.46,26.32,1.751,7.13,10000,{"date":174,"open":2141,"high":2142,"low":2143,"close":2143,"change":2144,"percent_change":2145,"volume":2146,"transactions":9,"vwap":2143},25.27,25.94,24.569,-0.701,-2.77,7300]