[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IREX":3,"homepage-market-summary":26,"stock-historical-IREX":167},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"IREX","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 IREN 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},13.9,13.98,15.26,13.3515,13.16,0.74,5.62,2083875.83839,155.27699,8.0575,970623.9871081898,4,237,{"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,[151,155,159,163],{"ticker":152,"name":153,"price":154,"change":18,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,{"ticker":156,"name":157,"price":158,"change":85,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":160,"name":161,"price":162,"change":48,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":164,"name":165,"price":166,"change":62,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":25,"page":41,"page_size":168,"total_pages":41,"summary":169,"data":174},1000,{"period_high":21,"period_low":22,"average_volume":170,"total_volume":171,"period_return":172,"latest_close":13,"start_date":173,"end_date":5},970624,230037884.944641,-83.92,"2025-10-23",[175,178,188,199,210,219,230,241,252,263,273,284,295,306,316,327,338,349,360,370,378,389,400,410,419,430,440,451,460,470,481,491,502,512,523,534,544,554,564,574,583,594,604,614,624,633,644,653,663,674,685,694,704,713,723,734,743,753,764,774,783,791,797,806,815,824,833,841,850,859,867,876,885,894,903,912,920,929,938,947,955,963,972,980,989,997,1006,1015,1023,1031,1039,1048,1057,1065,1074,1083,1090,1099,1107,1115,1124,1133,1142,1151,1160,1169,1178,1186,1195,1203,1212,1221,1230,1239,1248,1256,1265,1274,1281,1289,1298,1305,1313,1322,1330,1339,1346,1353,1362,1370,1377,1384,1392,1398,1406,1414,1423,1432,1441,1450,1457,1466,1475,1484,1493,1501,1509,1517,1525,1530,1539,1548,1556,1564,1573,1577,1585,1593,1602,1610,1618,1625,1631,1640,1647,1656,1664,1673,1682,1691,1700,1709,1718,1726,1734,1743,1751,1758,1766,1774,1783,1792,1798,1807,1815,1824,1831,1840,1849,1858,1867,1875,1883,1891,1899,1908,1917,1924,1932,1941,1949,1957,1964,1972,1980,1989,1998,2007,2016,2024,2033,2041,2049,2057,2066,2074,2080,2089,2097,2106,2113,2121,2129,2136,2145,2154,2162,2170,2178,2187,2196,2204,2213,2221,2230,2238,2247],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":18,"percent_change":19,"volume":20,"transactions":176,"vwap":177},7094,14.2454,{"date":179,"open":180,"high":181,"low":182,"close":17,"change":183,"percent_change":184,"volume":185,"transactions":186,"vwap":187},"2026-10-01",13.17,13.3771,12.315,-0.18,-1.35,1443920.006608,5874,12.9008,{"date":189,"open":190,"high":191,"low":192,"close":193,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-09-30",14.23,14.3362,13.15,13.34,-0.35,-2.56,1403643.980008,5264,13.5584,{"date":200,"open":201,"high":202,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-29",14.41,14.6,13.402,13.69,-0.21,-1.51,1403828.879503,5360,13.839,{"date":211,"open":212,"high":213,"low":13,"close":13,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-28",15.13,15.5,-1.74,-11.13,1122271.744251,5496,14.5007,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-25",17.12,17.2816,15.1,15.64,-1.495,-8.72,1629649.4884,7884,15.759,{"date":231,"open":232,"high":233,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-24",16.79,18,16.39,17.135,-0.695,-3.9,1067627.269693,4431,17.0327,{"date":242,"open":243,"high":244,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-23",18.63,19.64,17.81,17.83,-1.2,-6.31,946018.751576,4218,18.7335,{"date":253,"open":254,"high":255,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-22",17.86,19.63,17.72,19.03,0.99,5.49,1716094.920773,6484,18.8726,{"date":264,"open":265,"high":266,"low":267,"close":268,"change":123,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-21",18.52,19.1795,17.42,18.04,2.27,1354462.554185,5526,18.2589,{"date":274,"open":275,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-18",16.2,17.65,15.3,17.64,2.23,14.47,1470544.428588,5586,16.2942,{"date":285,"open":286,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-17",16.7,17.25,14.59,15.41,0.65,4.4,2180803.427516,9073,15.4542,{"date":296,"open":297,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-16",14.67,15.65,14.07,14.76,0.69,4.9,1373026.931835,4662,14.9481,{"date":307,"open":308,"high":309,"low":310,"close":299,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-15",14.715,15.089,13.67,-1.1,-7.25,1885399.424938,4580,14.1422,{"date":317,"open":318,"high":319,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-14",14.31,16.05,14.2,15.17,-0.56,-3.56,1155147.75812,5020,15.1836,{"date":328,"open":329,"high":330,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-11",16.3,16.595,15.3389,15.73,0.16,1.03,1861425.799978,8159,15.9482,{"date":339,"open":340,"high":341,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-10",15.79,17.229,15.4202,15.57,-1.27,-7.54,1199524.073293,6029,16.0421,{"date":350,"open":351,"high":352,"low":353,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-09",17.96,18.24,16.68,16.84,-1.26,-6.96,1232773.931309,5002,17.1978,{"date":361,"open":362,"high":363,"low":362,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-08",17.36,19.81,18.1,1.63,9.9,1841426.777519,8658,18.5785,{"date":371,"open":14,"high":372,"low":14,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-04",16.47,2.12,14.77,1654331.097569,7770,15.2619,{"date":379,"open":380,"high":381,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-03",12.78,14.48,12.6771,14.35,1.33,10.22,1574593.978648,5735,13.6487,{"date":390,"open":391,"high":392,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-02",10.74,13.1,10.6908,13.02,1.66,14.61,1807139.926579,6457,11.9995,{"date":401,"open":402,"high":403,"low":404,"close":405,"change":183,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-01",10.92,11.6,10.29,11.36,-1.56,1364033.110193,4512,11.1371,{"date":411,"open":391,"high":412,"low":413,"close":414,"change":258,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-31",11.62,10.59,11.54,9.38,1539590.635277,5649,10.9882,{"date":420,"open":421,"high":422,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-28",12.14,12.33,10.13,10.55,-3.6,-25.44,3122344.69876,14572,11.0927,{"date":431,"open":432,"high":433,"low":14,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-27",14.19,14.75,14.15,0.71,5.28,2277455.936803,10762,13.8515,{"date":441,"open":442,"high":443,"low":444,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-26",14.7,14.84,13.3,13.44,-1.89,-12.33,1029278.975161,5300,13.9416,{"date":452,"open":13,"high":453,"low":13,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-25",15.48,15.33,1.56,11.33,1185791.482021,3973,15.0296,{"date":461,"open":462,"high":433,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-24",14.57,13.59,13.77,-1.48,-9.7,733687.544223,3564,14.186,{"date":471,"open":472,"high":473,"low":474,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-21",16.76,18.2401,14.5,15.25,-0.55,-3.48,1681782.606886,8752,16.0796,{"date":482,"open":340,"high":483,"low":484,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-20",16.49,14.71,15.8,-0.16,-1,864048.477352,4746,15.608,{"date":492,"open":493,"high":494,"low":495,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-19",14.96,16.4488,13.55,15.96,0.57,3.7,1595837.336274,7554,15.1354,{"date":503,"open":504,"high":505,"low":223,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-18",16.59,17.93,15.39,-2.34,-13.2,1238716.554473,6017,16.0874,{"date":513,"open":514,"high":515,"low":516,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-17",18.03,18.9571,16.89,17.73,0.67,3.93,1128803.201745,5956,17.9677,{"date":524,"open":525,"high":526,"low":527,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-14",17.19,18.9,16.78,17.06,-0.58,-3.29,1298831.851482,7299,17.5952,{"date":535,"open":536,"high":537,"low":538,"close":278,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-13",18.47,20.99,17.04,0.84,5,2941944.566816,15875,18.902,{"date":545,"open":546,"high":547,"low":548,"close":546,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-12",16.8,17.45,15.66,2.8,20,1620792.13983,10511,16.4077,{"date":555,"open":556,"high":557,"low":558,"close":559,"change":290,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-11",14.27,14.83,13.78,14,4.87,986367.075592,5748,14.361,{"date":565,"open":566,"high":567,"low":444,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-10",15.16,15.19,13.35,-1.85,-12.17,1195619.714005,8740,14.1683,{"date":575,"open":559,"high":576,"low":577,"close":576,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-07",15.2,12.5348,2.24,17.28,2022347.536242,10024,13.786,{"date":584,"open":585,"high":586,"low":587,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-06",12.53,14.72,12.34,12.96,-0.69,-5.05,994830.33202,7750,13.6111,{"date":595,"open":596,"high":597,"low":598,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-05",14.56,15.265,13.65,-1.39,-9.24,677494.170693,4654,14.4213,{"date":605,"open":606,"high":607,"low":608,"close":609,"change":435,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-08-04",13.96,16.052,13.86,15.04,4.95,1246168.594896,7472,15.1475,{"date":615,"open":616,"high":288,"low":617,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-08-03",12.07,11.46,14.33,1.96,15.84,1564919.627853,9256,13.4209,{"date":625,"open":223,"high":566,"low":626,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-31",11.2,12.37,-1.03,-7.69,3290322.585818,29643,12.5984,{"date":634,"open":635,"high":636,"low":637,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-30",10.14,13.42,10.06,13.4,5.09,61.25,2437067.321674,12558,12.2067,{"date":645,"open":403,"high":646,"low":22,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-29",11.61,8.31,-3.14,-27.42,2123417.994047,12666,9.3754,{"date":654,"open":655,"high":656,"low":657,"close":658,"change":214,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-28",12.23,12.26,10.4116,11.45,-13.19,937161.350144,7504,11.3416,{"date":664,"open":665,"high":666,"low":667,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-27",14.105,14.789,12.12,13.19,-0.52,-3.79,1207365.747936,6870,13.0731,{"date":675,"open":676,"high":677,"low":678,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-24",16.06,16.25,13.7005,13.71,-2.97,-17.81,1236607.872476,7392,14.9421,{"date":686,"open":353,"high":687,"low":688,"close":353,"change":689,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-23",19,16.44,-0.62,-3.58,981243.430613,5612,17.5082,{"date":695,"open":696,"high":697,"low":696,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-22",16.34,19.22,17.3,0.1,0.58,1178429.577782,6790,18.1057,{"date":705,"open":706,"high":707,"low":372,"close":708,"change":539,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-21",16.96,18.319,17.2,5.13,1449504.472793,8594,17.4038,{"date":714,"open":679,"high":715,"low":716,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-20",16.98,13.63,16.36,4.59,39,1964311.987282,11296,15.2659,{"date":724,"open":725,"high":726,"low":727,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":732,"vwap":733},"2026-07-17",11.97,12.71,10.8,11.77,-1.01,-7.9,758484.757103,5419,11.768,{"date":735,"open":381,"high":736,"low":737,"close":380,"change":738,"percent_change":739,"volume":740,"transactions":741,"vwap":742},"2026-07-16",14.73,12.38,-2.63,-17.07,1051661.615082,6946,13.319,{"date":744,"open":745,"high":746,"low":747,"close":289,"change":748,"percent_change":749,"volume":750,"transactions":751,"vwap":752},"2026-07-15",16.16,17.17,15.18,-0.26,-1.66,643064.11147,4355,16.1577,{"date":754,"open":755,"high":756,"low":757,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":762,"vwap":763},"2026-07-14",16.85,17.35,14.455,15.67,-0.45,-2.79,852530.588959,5625,15.4986,{"date":765,"open":746,"high":766,"low":767,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":772,"vwap":773},"2026-07-13",18.82,15.29,16.12,-1.78,-9.94,1186523.373586,7455,16.5723,{"date":775,"open":776,"high":777,"low":778,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-07-10",19.11,19.205,16.923,17.9,-0.63,-3.4,721400,{"date":784,"open":785,"high":786,"low":787,"close":788,"change":311,"percent_change":789,"volume":790,"transactions":9,"vwap":788},"2026-07-09",21.11,21.93,18.39,18.53,-5.6,816100,{"date":792,"open":246,"high":793,"low":362,"close":255,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":255},"2026-07-08",19.7,2.63,15.47,966000,{"date":798,"open":799,"high":800,"low":801,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-07-07",19.27,19.66,16.4,17,-3.88,-18.58,1097100,{"date":807,"open":808,"high":809,"low":810,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-07-06",19.12,21.76,19.040001,20.88,4.36,26.39,1248700,{"date":816,"open":817,"high":818,"low":819,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-07-02",19.98,20.91,15.44,16.52,-4.46,-21.26,1519400,{"date":825,"open":826,"high":827,"low":828,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-07-01",21.54,22.4,19.33,20.98,-2.44,-10.42,769400,{"date":834,"open":835,"high":836,"low":837,"close":838,"change":183,"percent_change":839,"volume":840,"transactions":9,"vwap":838},"2026-06-30",23.46,24.43,22.165,23.42,-0.76,669800,{"date":842,"open":843,"high":844,"low":845,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-06-29",26.56,26.76,21.5,23.6,-1.42,-5.68,706600,{"date":851,"open":852,"high":853,"low":854,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-06-26",24.31,26.14,22.75,25.02,-0.5,-1.96,507200,{"date":860,"open":861,"high":861,"low":862,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-06-25",30.75,24.91,25.52,-3.05,-10.68,778400,{"date":868,"open":869,"high":870,"low":871,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-06-24",33.029999,33.82,26.72,28.57,-5.49,-16.12,654400,{"date":877,"open":878,"high":879,"low":880,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-06-23",32.18,37.5,31.6,34.060001,-2.81,-7.62,684700,{"date":886,"open":887,"high":888,"low":889,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-06-22",41.88,42.79,36,36.87,-4.27,-10.38,610100,{"date":895,"open":896,"high":897,"low":898,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-06-18",43,43.318,38.55,41.14,2.34,6.03,628300,{"date":904,"open":905,"high":906,"low":907,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-06-17",40.049999,43.5,38.084999,38.8,-1.24,-3.1,773500,{"date":913,"open":914,"high":915,"low":916,"close":917,"change":918,"percent_change":848,"volume":919,"transactions":9,"vwap":917},"2026-06-16",41.099998,44.14,39.941,40.040001,-2.41,710600,{"date":921,"open":922,"high":923,"low":924,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-06-15",44.78,45.51,41.84,42.45,1.3,3.16,575600,{"date":930,"open":931,"high":932,"low":933,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-06-12",37.31,43.2,36.31,41.15,4.04,10.89,615500,{"date":939,"open":940,"high":941,"low":942,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-06-11",30.25,37.52,30,37.11,6.14,19.83,724700,{"date":948,"open":949,"high":943,"low":950,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-06-10",33.87,30.53,30.97,-2.98,-8.78,801100,{"date":956,"open":957,"high":906,"low":958,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-06-09",41.23,30.155,33.95,-7.27,-17.64,1009200,{"date":964,"open":965,"high":966,"low":967,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-06-08",37.98,41.92,36.125,41.22,6.21,17.74,772300,{"date":973,"open":974,"high":974,"low":975,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-06-05",42.76,30.215,35.0099983,-11.52,-24.76,1484000,{"date":981,"open":982,"high":983,"low":984,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-06-04",46.52,48,43.026001,46.53,-5.8,-11.08,752500,{"date":990,"open":991,"high":992,"low":993,"close":994,"change":995,"percent_change":781,"volume":996,"transactions":9,"vwap":994},"2026-06-03",58.14,60.751,51.174,52.33,-1.84,1027000,{"date":998,"open":999,"high":1000,"low":1001,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-06-02",50.58,58.75,50.45,54.17,2.21,4.25,748900,{"date":1007,"open":1008,"high":1009,"low":1010,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-06-01",47.4,53.695,44.6,51.96,2.49,5.03,1102900,{"date":1016,"open":1017,"high":1017,"low":1018,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-05-29",51.75,45.0099983,49.47,-0.88,-1.75,786300,{"date":1024,"open":1025,"high":1025,"low":1026,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-05-28",54.57,49.4,50.35,-6.05,-10.73,712900,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1036,"change":725,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1036},"2026-05-27",48.17,56.96,44.723,56.4,26.94,1389800,{"date":1040,"open":1041,"high":1042,"low":1043,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-05-26",44.34,46.95,43.0099983,44.43,4.13,10.25,846800,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1053,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1053},"2026-05-22",42.28,43.27,38.63,40.3,-1.99,-4.71,642500,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1060,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1060},"2026-05-21",37.22,42.29,35.65,7.23,20.62,1311800,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1070,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1070},"2026-05-20",30.61,35.6,30.12,35.060001,6.06,20.9,1449500,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1079,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1079},"2026-05-19",29.94,31.040001,26.85,29,-3.75,-11.45,1065400,{"date":1084,"open":1085,"high":1085,"low":942,"close":1086,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1086},"2026-05-18",36.64,32.75,-3.38,-9.36,956900,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1095,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1095},"2026-05-15",41.49,41.855,36.049999,36.13,-8.1,-18.31,884100,{"date":1100,"open":1101,"high":1102,"low":1103,"close":1104,"change":1105,"percent_change":646,"volume":1106,"transactions":9,"vwap":1104},"2026-05-14",38.98,46.93,38.23,44.23,4.6,1238900,{"date":1108,"open":1109,"high":1109,"low":1110,"close":1111,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1111},"2026-05-13",43.26,37.6,39.63,-2.11,-5.06,871500,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1120,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1120},"2026-05-12",40.029999,42.68,36.76,41.74,1.79,4.48,1011600,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1129,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1129},"2026-05-11",39.76,50.47,35.2,39.95,-9.71,-19.55,2763400,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1138,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1138},"2026-05-08",54.36,56.41,44.82,49.66,6.23,14.34,2042500,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1147,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1147},"2026-05-07",47.18,52.069,40.9,43.43,-6.65,-13.28,1678200,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1156,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1156},"2026-05-06",43.060001,50.66,42.785,50.080002,9.47,23.32,909400,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1165,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1165},"2026-05-05",34.5,42.56,33.28,40.61,6.98,20.76,1064300,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1174,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1174},"2026-05-04",29.68,35.813,29.47,33.63,4.8,16.65,935000,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1183,"change":1184,"percent_change":539,"volume":1185,"transactions":9,"vwap":1183},"2026-05-01",29.49,30.963,28.19,28.83,0.24,812600,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1191,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1191},"2026-04-30",27.01,28.72,25.19,28.59,3.06,11.99,752700,{"date":1196,"open":1197,"high":1197,"low":1198,"close":1199,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1199},"2026-04-29",27.89,24.72,25.53,-1.88,-6.86,696800,{"date":1204,"open":1205,"high":1206,"low":1207,"close":1208,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1208},"2026-04-28",29.39,30.51,26.297,27.41,-5.37,-16.38,1054300,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1217,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1217},"2026-04-27",35.48,35.605,31.875,32.78,-3.26,-9.05,569800,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1226,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1226},"2026-04-24",40.07,41.175,35.378,36.040001,-2.14,-5.61,722900,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1235,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1235},"2026-04-23",33.040001,39.99,32.625,38.18,5.06,15.28,1179100,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1244,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1244},"2026-04-22",31.18,33.7,31.17,33.12,4.08,14.05,888000,{"date":1249,"open":1250,"high":1250,"low":1251,"close":1252,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1252},"2026-04-21",34.09,28.82,29.040001,-4.95,-14.56,967500,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1261,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1261},"2026-04-20",33.11,35.67,32.27,33.99,0.93,2.81,830800,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1270,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1270},"2026-04-17",34.28,34.623,32.021,33.060001,0.28,0.85,814100,{"date":1275,"open":1276,"high":1061,"low":1277,"close":1217,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1217},"2026-04-16",35.29,29.084999,-1.5,-4.38,1051900,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1267,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1267},"2026-04-15",32.17,34.39,30.821,1.945,6.02,734000,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1294,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1294},"2026-04-14",29.79,32.66,28.75,32.335,5.405,20.07,1023900,{"date":1299,"open":1300,"high":1301,"low":1300,"close":1302,"change":1303,"percent_change":243,"volume":1304,"transactions":9,"vwap":1302},"2026-04-13",21.51,27.44,26.93,4.23,1053900,{"date":1306,"open":1307,"high":1308,"low":1307,"close":1309,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1309},"2026-04-10",20.97,24.224,22.7,2.42,11.93,1183900,{"date":1314,"open":1315,"high":1316,"low":1317,"close":1318,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1318},"2026-04-09",19.62,21.35,18.33,20.28,0.33,1.65,1176100,{"date":1323,"open":1324,"high":1325,"low":687,"close":1326,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1326},"2026-04-08",22.02,22.16,19.95,1.1,5.84,1123100,{"date":1331,"open":1332,"high":1333,"low":1334,"close":1335,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1335},"2026-04-07",17.55,18.86,16.215,18.85,0.61,3.34,821900,{"date":1340,"open":246,"high":1341,"low":1342,"close":352,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":352},"2026-04-06",18.78,17.5,0.34,1.9,805600,{"date":1347,"open":795,"high":1348,"low":1349,"close":779,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":779},"2026-04-02",18.13,14.475,0.63,3.65,1770000,{"date":1354,"open":1355,"high":1356,"low":1357,"close":1358,"change":1359,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1358},"2026-04-01",18.28,18.5,16.777,17.27,-0.07,-0.4,1153500,{"date":1363,"open":1364,"high":1365,"low":1366,"close":1367,"change":1368,"percent_change":676,"volume":1369,"transactions":9,"vwap":1367},"2026-03-31",16.26,17.41,14.945,17.34,2.4,1597300,{"date":1371,"open":1372,"high":1372,"low":1373,"close":1374,"change":1080,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1374},"2026-03-30",19.51,14.055,14.94,-20.06,1141700,{"date":1378,"open":811,"high":1379,"low":1380,"close":1381,"change":738,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1381},"2026-03-27",21.22,18.09,18.69,-12.34,1082200,{"date":1385,"open":1386,"high":1387,"low":785,"close":1388,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1388},"2026-03-26",25.26,25.435,21.32,-5.14,-19.43,703300,{"date":1393,"open":1394,"high":1395,"low":1387,"close":1396,"change":148,"percent_change":78,"volume":1397,"transactions":9,"vwap":1396},"2026-03-25",27.63,28.599,26.46,547500,{"date":1399,"open":1400,"high":1401,"low":1402,"close":1403,"change":1404,"percent_change":1055,"volume":1405,"transactions":9,"vwap":1403},"2026-03-24",26.92,28,24.9,26.11,-1.29,620800,{"date":1407,"open":1408,"high":1409,"low":1410,"close":1411,"change":258,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1411},"2026-03-23",26.3,30.715,26.23,27.4,3.75,931200,{"date":1415,"open":1416,"high":1417,"low":1418,"close":1419,"change":1420,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1419},"2026-03-20",26.67,27.91,23.31,26.41,-0.46,-1.71,774400,{"date":1424,"open":1425,"high":1426,"low":1427,"close":1428,"change":1429,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1428},"2026-03-19",25.83,27.17,24.47,26.87,-0.8,-2.89,647300,{"date":1433,"open":1434,"high":1435,"low":1436,"close":1437,"change":1438,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1437},"2026-03-18",28.049999,28.49,26.8,27.67,-0.96,-3.35,467800,{"date":1442,"open":1443,"high":1444,"low":1445,"close":1446,"change":1447,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1446},"2026-03-17",29.81,30.44,28.059999,28.63,-2.78,-8.85,715700,{"date":1451,"open":1069,"high":1452,"low":1453,"close":1454,"change":1455,"percent_change":275,"volume":1456,"transactions":9,"vwap":1454},"2026-03-16",31.866,29.342,31.41,4.38,925700,{"date":1458,"open":1459,"high":1460,"low":1461,"close":1462,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1462},"2026-03-13",28.35,30.3,26.27,27.030001,0.22,0.82,972100,{"date":1467,"open":1468,"high":1469,"low":1470,"close":1471,"change":1472,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1471},"2026-03-12",25.92,27.25,24.1,26.81,-0.78,-2.83,1108000,{"date":1476,"open":1477,"high":1478,"low":1479,"close":1480,"change":1481,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1480},"2026-03-11",24.22,28.3,24.19,27.59,4.56,19.8,1684400,{"date":1485,"open":1486,"high":1487,"low":1488,"close":1489,"change":1490,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1489},"2026-03-10",24.13,25.6,22.66,23.030001,-0.82,-3.44,769700,{"date":1494,"open":1495,"high":1496,"low":1497,"close":1498,"change":1368,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1498},"2026-03-09",21.030001,24.21,20.19,23.85,11.19,1005800,{"date":1502,"open":1503,"high":1504,"low":1505,"close":1506,"change":1279,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1506},"2026-03-06",24.24,25.47,21.39,21.45,-16.96,1537800,{"date":1510,"open":1511,"high":1512,"low":1513,"close":1425,"change":1514,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1425},"2026-03-05",27.24,28.26,23.91,-5.25,-16.89,1150833,{"date":1518,"open":1462,"high":1519,"low":1520,"close":1521,"change":1522,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1521},"2026-03-04",31.53,26.88,31.08,6.36,25.73,985600,{"date":1526,"open":1527,"high":1078,"low":1528,"close":1198,"change":477,"percent_change":1382,"volume":1529,"transactions":9,"vwap":1198},"2026-03-03",25.8,23.01,943867,{"date":1531,"open":1532,"high":1533,"low":1534,"close":1535,"change":1536,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1535},"2026-03-02",24.99,29.34,24.78,28.2,0.51,1.84,888967,{"date":1540,"open":1541,"high":1542,"low":1543,"close":1544,"change":1545,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1544},"2026-02-27",30.059999,30.81,25.65,27.69,-4.86,-14.93,892533,{"date":1549,"open":1550,"high":1551,"low":1552,"close":1553,"change":1554,"percent_change":539,"volume":1555,"transactions":9,"vwap":1553},"2026-02-26",32.07,33.96,30.18,32.55,0.27,805467,{"date":1557,"open":1558,"high":943,"low":1559,"close":1560,"change":1561,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1560},"2026-02-25",36.24,31.665,32.28,-2.19,-6.35,1396700,{"date":1565,"open":1566,"high":1567,"low":1568,"close":1569,"change":1570,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1569},"2026-02-24",28.935,34.71,27.9,34.47,4.47,14.9,1799167,{"date":1574,"open":1543,"high":1460,"low":1575,"close":942,"change":1192,"percent_change":405,"volume":1576,"transactions":9,"vwap":942},"2026-02-23",25.5,774467,{"date":1578,"open":1579,"high":1580,"low":1581,"close":1037,"change":1582,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1037},"2026-02-20",30.87,33.231,26.25,-4.8,-15.12,1283067,{"date":1586,"open":1191,"high":1587,"low":1588,"close":1589,"change":1590,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1589},"2026-02-19",32.25,27.3,31.74,1.77,5.91,1146933,{"date":1594,"open":1595,"high":1596,"low":1597,"close":1598,"change":1599,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1598},"2026-02-18",28.44,32.34,27.735,29.97,1.44,5.05,868867,{"date":1603,"open":1191,"high":1604,"low":1605,"close":1606,"change":1607,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1606},"2026-02-17",30.33,26.82,28.53,-1.95,-6.4,742300,{"date":1611,"open":1612,"high":1613,"low":1614,"close":1615,"change":77,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1615},"2026-02-13",28.455,32.099998,26.73,30.48,11.28,1008867,{"date":1619,"open":1620,"high":1519,"low":844,"close":1621,"change":1622,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1621},"2026-02-12",31.26,27.39,-4.02,-12.8,777633,{"date":1626,"open":1270,"high":1627,"low":1628,"close":1454,"change":759,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1454},"2026-02-11",33.09,27.51,-1.41,1059300,{"date":1632,"open":1633,"high":1634,"low":1635,"close":1636,"change":1637,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1636},"2026-02-10",35.7,38.457,31.77,31.86,-5.13,-13.87,905100,{"date":1641,"open":1642,"high":1643,"low":1644,"close":1645,"change":1522,"percent_change":1167,"volume":1646,"transactions":9,"vwap":1645},"2026-02-09",29.31,38.49,28.8,36.99,923533,{"date":1648,"open":1649,"high":1650,"low":1651,"close":1652,"change":1653,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1652},"2026-02-06",27.96,34.02,23.34,30.63,2.73,9.78,2264900,{"date":1657,"open":1658,"high":1659,"low":1660,"close":1568,"change":1661,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1568},"2026-02-05",32.37,36.105,26.49,-8.19,-22.69,2060533,{"date":1665,"open":1666,"high":1667,"low":1668,"close":1669,"change":1670,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1669},"2026-02-04",51.029999,51.66,34.2,36.09,-19.68,-35.29,1555067,{"date":1674,"open":1675,"high":1676,"low":1677,"close":1678,"change":1679,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1678},"2026-02-03",56.7,58.17,47.19,55.77,2.88,5.45,1020667,{"date":1683,"open":1684,"high":1685,"low":1686,"close":1687,"change":1688,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1687},"2026-02-02",51.45,56.961,45.99,52.89,-1.59,-2.92,1009333,{"date":1692,"open":1693,"high":1694,"low":1695,"close":1696,"change":1697,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1696},"2026-01-30",64.68,65.115,51.060001,54.48,-14.1,-20.56,1474967,{"date":1701,"open":1702,"high":1703,"low":1704,"close":1705,"change":1706,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1705},"2026-01-29",71.94,73.44,60.786,68.58,-7.11,-9.39,941167,{"date":1710,"open":1711,"high":1712,"low":1713,"close":1714,"change":1715,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1714},"2026-01-28",69.15,77.211,68.099998,75.69,6.63,9.6,636833,{"date":1719,"open":1720,"high":1721,"low":1722,"close":1723,"change":1724,"percent_change":1293,"volume":1725,"transactions":9,"vwap":1723},"2026-01-27",55.89,69.089996,54.6,69.059998,15.42,1012200,{"date":1727,"open":1728,"high":1729,"low":1730,"close":1731,"change":1088,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1731},"2026-01-26",61.86,63.9,52.209,53.64,-14.86,1056700,{"date":1735,"open":1736,"high":1737,"low":1738,"close":1739,"change":1740,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1739},"2026-01-23",54.029999,67.11,49.725,63,8.46,15.51,991000,{"date":1744,"open":1745,"high":1746,"low":1747,"close":1748,"change":507,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1748},"2026-01-22",59.79,63.345,53.28,54.54,-4.11,663367,{"date":1752,"open":1753,"high":1754,"low":1755,"close":1756,"change":1421,"percent_change":1689,"volume":1757,"transactions":9,"vwap":1756},"2026-01-21",62.07,64.65,46.8,56.88,1404400,{"date":1759,"open":1760,"high":1761,"low":1036,"close":1762,"change":1763,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1762},"2026-01-20",59.91,66.3,58.59,-8.34,-12.46,1001067,{"date":1767,"open":1768,"high":1769,"low":1748,"close":1770,"change":1771,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1770},"2026-01-16",55.56,68.67,66.93,12.48,22.92,744700,{"date":1775,"open":1776,"high":1777,"low":1778,"close":1779,"change":1780,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1779},"2026-01-15",57.51,60.27,51.93,54.45,-2.1,-3.71,695733,{"date":1784,"open":1785,"high":1786,"low":1787,"close":1788,"change":1789,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1788},"2026-01-14",57.39,58.11,52.26,56.55,-0.3,-0.53,776200,{"date":1793,"open":1787,"high":1794,"low":1795,"close":1794,"change":259,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1794},"2026-01-13",56.85,50.28,10.69,722300,{"date":1799,"open":1800,"high":1801,"low":1802,"close":1803,"change":1804,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1803},"2026-01-12",44.58,53.76,43.049999,51.36,7.95,18.31,993633,{"date":1808,"open":1809,"high":1810,"low":1811,"close":1812,"change":128,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1812},"2026-01-09",44.76,50.85,42.9,43.41,1.83,784267,{"date":1816,"open":1817,"high":1818,"low":1819,"close":1820,"change":1821,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1820},"2026-01-08",39.39,46.095001,37.32,42.63,3.54,9.06,500267,{"date":1825,"open":1826,"high":1827,"low":719,"close":1828,"change":1279,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1828},"2026-01-07",42.48,44.73,39.09,-10.08,417867,{"date":1832,"open":1833,"high":1834,"low":1835,"close":1836,"change":1837,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1836},"2026-01-06",46.049999,47.051998,37.953,43.47,-4.56,-9.49,785533,{"date":1841,"open":1842,"high":1843,"low":1844,"close":1845,"change":1846,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1845},"2026-01-05",42.33,48.18,40.86,48.029999,9.81,25.67,593500,{"date":1850,"open":1851,"high":1852,"low":1853,"close":1854,"change":1855,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1854},"2026-01-02",32.4,38.277,30.9,38.22,7.86,25.89,333233,{"date":1859,"open":1860,"high":1861,"low":1862,"close":1863,"change":1864,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1863},"2025-12-31",31.32,32.361,29.46,30.36,-0.9,-2.88,320433,{"date":1868,"open":1869,"high":1870,"low":1871,"close":1620,"change":1872,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1620},"2025-12-30",33.555,33.825,30.96,-1.86,-5.62,311333,{"date":1876,"open":1877,"high":1878,"low":1879,"close":1244,"change":1880,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1244},"2025-12-29",33,38.028,32.82,-1.62,-4.66,544000,{"date":1884,"open":1885,"high":1885,"low":1886,"close":1887,"change":1888,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1887},"2025-12-26",38.85,33.24,34.74,-3.09,-8.17,328267,{"date":1892,"open":879,"high":1893,"low":1894,"close":1895,"change":1896,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1895},"2025-12-24",39.33,35.79,37.83,-0.12,-0.32,205167,{"date":1900,"open":1901,"high":1902,"low":1903,"close":1904,"change":1905,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1904},"2025-12-23",35.4,40.23,35.37,37.95,0.03,0.08,552433,{"date":1909,"open":1910,"high":1911,"low":1912,"close":1913,"change":1914,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1913},"2025-12-22",38.0099983,40.41,36.135,37.92,3.51,10.2,576167,{"date":1918,"open":1919,"high":1920,"low":1533,"close":1921,"change":1922,"percent_change":846,"volume":1923,"transactions":9,"vwap":1921},"2025-12-19",29.7,34.98,34.41,6.57,507067,{"date":1925,"open":1926,"high":1927,"low":1928,"close":1926,"change":1929,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1926},"2025-12-18",27.84,29.58,26.79,2.91,11.67,532267,{"date":1933,"open":1934,"high":1935,"low":1936,"close":1937,"change":1938,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1937},"2025-12-17",30.45,30.72,24.69,24.93,-4.47,-15.2,638767,{"date":1942,"open":1943,"high":1919,"low":1944,"close":1945,"change":1946,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1945},"2025-12-16",26.91,24.426,29.4,1.59,5.72,657933,{"date":1950,"open":1951,"high":1951,"low":1952,"close":1953,"change":1954,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1953},"2025-12-15",36.63,27.6,27.81,-8.49,-23.39,628400,{"date":1958,"open":1826,"high":1959,"low":1960,"close":1961,"change":1962,"percent_change":739,"volume":1963,"transactions":9,"vwap":1961},"2025-12-12",44.22,34.683,36.3,-7.47,512267,{"date":1965,"open":1966,"high":1967,"low":1968,"close":1969,"change":1905,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1969},"2025-12-11",42.029999,43.89,37.65,43.77,0.07,311167,{"date":1973,"open":1974,"high":1974,"low":1975,"close":1976,"change":1977,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1976},"2025-12-10",49.32,43.65,43.74,-6.24,-12.48,353767,{"date":1981,"open":1982,"high":1983,"low":1984,"close":1985,"change":1986,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1985},"2025-12-09",47.76,54.42,46.74,49.98,1.05,2.15,347400,{"date":1990,"open":1991,"high":1992,"low":1993,"close":1994,"change":1995,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1994},"2025-12-08",46.89,49.38,43.542,48.93,3.18,6.95,207433,{"date":1999,"open":2000,"high":2001,"low":2002,"close":2003,"change":2004,"percent_change":2005,"volume":2006,"transactions":9,"vwap":2003},"2025-12-05",47.79,48.9,44.49,45.75,-3.69,-7.46,213867,{"date":2008,"open":2009,"high":2010,"low":2011,"close":2012,"change":2013,"percent_change":2014,"volume":2015,"transactions":9,"vwap":2012},"2025-12-04",42.75,50.31,41.61,49.44,5.04,11.35,266000,{"date":2017,"open":2018,"high":2019,"low":2020,"close":2021,"change":1245,"percent_change":2022,"volume":2023,"transactions":9,"vwap":2021},"2025-12-03",38.97,45.234,36.9,44.4,10.12,397867,{"date":2025,"open":2026,"high":2027,"low":2028,"close":2029,"change":2030,"percent_change":2031,"volume":2032,"transactions":9,"vwap":2029},"2025-12-02",50.040001,52.95,38.61,40.32,-15.93,-28.32,616800,{"date":2034,"open":2035,"high":2036,"low":1984,"close":2037,"change":2038,"percent_change":2039,"volume":2040,"transactions":9,"vwap":2037},"2025-12-01",48.3,57,56.25,1.35,2.46,291433,{"date":2042,"open":2043,"high":2044,"low":2045,"close":2046,"change":2047,"percent_change":195,"volume":2048,"transactions":9,"vwap":2046},"2025-11-28",58.71,63.366,53.46,54.9,-1.44,234900,{"date":2050,"open":2051,"high":2052,"low":2053,"close":2054,"change":2055,"percent_change":935,"volume":2056,"transactions":9,"vwap":2054},"2025-11-26",58.29,58.5,50.823,56.34,2.19,232533,{"date":2058,"open":2059,"high":2060,"low":2061,"close":2062,"change":2063,"percent_change":2064,"volume":2065,"transactions":9,"vwap":2062},"2025-11-25",53.31,55.32,46.38,54.15,-2.43,-4.29,336267,{"date":2067,"open":2068,"high":2069,"low":2068,"close":2070,"change":2071,"percent_change":2072,"volume":2073,"transactions":9,"vwap":2070},"2025-11-24",45.24,57.567,56.58,12.81,29.27,358600,{"date":2075,"open":2076,"high":2077,"low":1904,"close":1969,"change":2063,"percent_change":2078,"volume":2079,"transactions":9,"vwap":1969},"2025-11-21",45.15,48.282,-5.26,476200,{"date":2081,"open":2082,"high":2083,"low":2084,"close":2085,"change":2086,"percent_change":2087,"volume":2088,"transactions":9,"vwap":2085},"2025-11-20",59.22,70.11,45.84,46.2,-5.55,-10.72,657467,{"date":2090,"open":2091,"high":2092,"low":2093,"close":1017,"change":2094,"percent_change":2095,"volume":2096,"transactions":9,"vwap":1017},"2025-11-19",60.3,67.35,51.12,-7.41,-12.53,339067,{"date":2098,"open":2099,"high":2100,"low":2101,"close":2102,"change":2103,"percent_change":2104,"volume":2105,"transactions":9,"vwap":2102},"2025-11-18",53.91,63.09,53.73,59.16,3.39,6.08,221833,{"date":2107,"open":2108,"high":2109,"low":2110,"close":1678,"change":2039,"percent_change":2111,"volume":2112,"transactions":9,"vwap":1678},"2025-11-17",52.11,60.201,51.51,4.61,168767,{"date":2114,"open":2115,"high":2116,"low":2117,"close":2059,"change":2118,"percent_change":2119,"volume":2120,"transactions":9,"vwap":2059},"2025-11-14",51.24,62.46,49.26,-5.4,-9.2,393767,{"date":2122,"open":2123,"high":2124,"low":2125,"close":2043,"change":2126,"percent_change":2127,"volume":2128,"transactions":9,"vwap":2043},"2025-11-13",71.010002,72.029999,57.3,-20.94,-26.29,247500,{"date":2130,"open":2131,"high":2131,"low":2132,"close":2133,"change":2134,"percent_change":1514,"volume":2135,"transactions":9,"vwap":2133},"2025-11-12",86.64,72.66,79.65,-4.41,182000,{"date":2137,"open":2138,"high":2139,"low":2140,"close":2141,"change":2142,"percent_change":2143,"volume":2144,"transactions":9,"vwap":2141},"2025-11-11",89.97,90.336,80.187,84.059998,-8.37,-9.06,163900,{"date":2146,"open":2147,"high":2148,"low":2149,"close":2150,"change":2151,"percent_change":2152,"volume":2153,"transactions":9,"vwap":2150},"2025-11-10",116.099998,118.68,91.563,92.43,-7.89,-7.86,297433,{"date":2155,"open":2156,"high":2157,"low":2158,"close":2159,"change":2160,"percent_change":659,"volume":2161,"transactions":9,"vwap":2159},"2025-11-07",108.059998,109.215,86.31,100.32,-15.249,364067,{"date":2163,"open":2164,"high":2164,"low":2165,"close":2166,"change":2167,"percent_change":2168,"volume":2169,"transactions":9,"vwap":2166},"2025-11-06",151.44,114.9,115.569,-38.151,-24.82,270700,{"date":2171,"open":2172,"high":21,"low":2173,"close":2174,"change":2175,"percent_change":2176,"volume":2177,"transactions":9,"vwap":2174},"2025-11-05",126.9,123.24,153.72,34.29,28.71,194133,{"date":2179,"open":2180,"high":2181,"low":2182,"close":2183,"change":2184,"percent_change":2185,"volume":2186,"transactions":9,"vwap":2183},"2025-11-04",109.89,140.16,107.013,119.43,-3.51,-2.86,228233,{"date":2188,"open":2189,"high":2190,"low":2191,"close":2192,"change":2193,"percent_change":2194,"volume":2195,"transactions":9,"vwap":2192},"2025-11-03",140.91,149.49001,112.26,122.94,22.62,22.55,416833,{"date":2197,"open":2198,"high":2199,"low":2200,"close":2159,"change":2201,"percent_change":2202,"volume":2203,"transactions":9,"vwap":2159},"2025-10-31",104.7,106.59,96.255,8.55,9.32,77067,{"date":2205,"open":2206,"high":2207,"low":2208,"close":2209,"change":2210,"percent_change":2211,"volume":2212,"transactions":9,"vwap":2209},"2025-10-30",91.47,100.74,89.46,91.77,-7.44,-7.5,47667,{"date":2214,"open":2215,"high":2216,"low":2217,"close":2218,"change":2219,"percent_change":1201,"volume":2220,"transactions":9,"vwap":2218},"2025-10-29",103.65,108,91.44,99.21,-7.302,101600,{"date":2222,"open":2223,"high":2224,"low":2225,"close":2226,"change":2227,"percent_change":2228,"volume":2229,"transactions":9,"vwap":2226},"2025-10-28",111.33,123,104.040001,106.512,-8.808,-7.64,103967,{"date":2231,"open":2232,"high":2233,"low":2234,"close":2235,"change":1715,"percent_change":2236,"volume":2237,"transactions":9,"vwap":2235},"2025-10-27",120.66,120.81,107.37,115.32,6.1,182133,{"date":2239,"open":2240,"high":2241,"low":2242,"close":2243,"change":2244,"percent_change":2245,"volume":2246,"transactions":9,"vwap":2243},"2025-10-24",100.050003,108.78,94.26,108.69,22.23,25.71,115867,{"date":173,"open":2248,"high":2249,"low":2250,"close":2251,"change":2252,"percent_change":936,"volume":2253,"transactions":9,"vwap":2251},77.97,92.31,77.43,86.46,8.49,41300]