[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-JOBX":3,"homepage-market-summary":24,"stock-historical-JOBX":168},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"JOBX","2026-10-05",{"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 JOBY Daily ETF","Cboe BZX",null,"ETF",true,{"close":13,"open":14,"high":14,"low":15,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":9,"vwap":9,"high_52w":20,"low_52w":15,"avg_volume_52w":21,"range_52w_percent":22,"record_count":23},6.68,6.95,6.51,7.07,-0.39,-5.52,132562.760517,150.22501,90037.8852376494,0.1,270,{"status":25,"indices":26,"watchlist":71,"sectors":93,"benchmarks":147},"success",[27,35,42,49,56,63],{"symbol":28,"name":29,"price":30,"change":31,"pct_change":32,"is_up":11,"sparkline":33,"date":34},"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","2026-10-02",{"symbol":36,"name":37,"price":38,"change":39,"pct_change":40,"is_up":11,"sparkline":41,"date":34},"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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":11,"sparkline":48,"date":34},"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":11,"sparkline":55,"date":34},"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":11,"sparkline":62,"date":34},"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":69,"sparkline":70,"date":34},"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",[72,79,86],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":11,"sparkline":78,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":69,"sparkline":85,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":11,"sparkline":92,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[94,99,103,108,113,118,123,128,133,138,142],{"name":95,"etf":96,"change":97,"price":98,"is_up":11},"Technology","XLK",0.56,200.93,{"name":100,"etf":101,"change":32,"price":102,"is_up":11},"Financials","XLF",53.88,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Energy","XLE",0.99,63.44,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Materials","XLB",1.31,49.5,{"name":134,"etf":135,"change":136,"price":137,"is_up":69},"Real Estate","XLRE",-0.34,40.67,{"name":139,"etf":140,"change":111,"price":141,"is_up":11},"Utilities","XLU",39.97,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Comm Services","XLC",1.17,111.61,[148,153,158,163],{"ticker":149,"name":150,"price":151,"change":152,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":159,"name":160,"price":161,"change":162,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":164,"name":165,"price":166,"change":167,"is_up":11},"IWM","iShares Russell 2000",283.39,0.66,{"ticker":4,"total_count":23,"page":40,"page_size":169,"total_pages":40,"summary":170,"data":175},1000,{"period_high":20,"period_low":15,"average_volume":171,"total_volume":172,"period_return":173,"latest_close":13,"start_date":174,"end_date":5},90681,24483910.19465,-91.09,"2025-09-09",[176,179,187,198,209,219,230,240,251,261,270,280,290,300,311,321,330,340,350,360,370,380,391,401,411,422,432,441,452,463,472,483,494,505,516,527,538,548,558,569,580,591,602,613,623,633,643,654,662,673,683,691,702,712,723,734,743,753,762,770,780,789,796,804,812,821,830,838,846,855,864,871,879,887,896,904,912,921,928,937,945,954,963,970,978,987,995,1003,1010,1019,1026,1035,1044,1052,1059,1067,1074,1083,1091,1099,1108,1117,1123,1132,1140,1148,1156,1164,1173,1178,1185,1191,1200,1209,1217,1226,1233,1242,1250,1259,1267,1276,1285,1293,1301,1309,1317,1324,1331,1340,1349,1357,1363,1370,1377,1386,1394,1402,1410,1419,1427,1434,1440,1447,1455,1463,1472,1479,1487,1495,1502,1510,1518,1527,1535,1543,1550,1558,1564,1570,1577,1585,1591,1597,1605,1612,1620,1627,1635,1644,1650,1658,1667,1673,1681,1689,1698,1707,1716,1725,1734,1742,1751,1760,1768,1775,1783,1791,1798,1806,1815,1820,1828,1836,1844,1850,1858,1866,1873,1881,1890,1899,1905,1914,1920,1929,1937,1944,1951,1960,1968,1977,1986,1995,2002,2010,2017,2025,2034,2041,2048,2055,2063,2071,2079,2088,2097,2106,2114,2122,2130,2138,2147,2155,2164,2173,2181,2190,2199,2208,2216,2225,2234,2243,2251,2260,2267,2276,2284,2293,2301,2309,2318,2326,2333,2342,2350,2358,2367,2375,2383,2391,2399,2406,2415,2423,2429,2437,2442,2449],{"date":5,"open":14,"high":14,"low":15,"close":13,"change":17,"percent_change":18,"volume":19,"transactions":177,"vwap":178},663,6.6998,{"date":34,"open":180,"high":180,"low":181,"close":16,"change":182,"percent_change":183,"volume":184,"transactions":185,"vwap":186},7.35,6.9,-0.01,-0.14,134842.006459,648,7.0535,{"date":188,"open":189,"high":190,"low":191,"close":192,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-01",7.275,7.2799,6.9899,7.08,-0.28,-3.8,74249.979535,567,7.1476,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-30",7.5617,7.69,7.295,7.36,0.22,3.08,63124.223756,299,7.4255,{"date":210,"open":211,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-29",7.645,7.1,7.14,-0.3,-4.03,61150.917237,502,7.309,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-28",7.5,7.6299,7.31,7.44,-0.6,-7.46,122529.083623,752,7.5126,{"date":231,"open":232,"high":233,"low":234,"close":235,"change":126,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-25",7.88,8.15,7.82,8.04,1.13,14190.944041,205,8.0149,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-24",7.71,8,7.45,7.95,0.13,1.66,60582.521257,364,7.7207,{"date":252,"open":253,"high":254,"low":255,"close":234,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-23",8.27,8.3,7.7893,-0.52,-6.24,73348.120616,592,7.9873,{"date":262,"open":263,"high":263,"low":235,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-22",8.56,8.34,0.05,0.6,91613.784844,403,8.2779,{"date":271,"open":243,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-21",8.505,7.75,8.29,0.716,9.45,116677.174591,428,8.256,{"date":281,"open":282,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-18",8.125,7.37,7.574,-0.1535,-1.99,49248.92729,358,7.5757,{"date":291,"open":273,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-17",7.89,7.7,7.7275,0.2675,3.59,79524.274229,476,7.7852,{"date":301,"open":302,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-16",7.57,7.62,7.135,7.46,-0.12,-1.58,169100.739995,1020,7.4174,{"date":312,"open":313,"high":243,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-15",7.8,7.55,7.58,-0.395,-4.95,119053.195007,711,7.7862,{"date":322,"open":292,"high":323,"low":313,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-14",8.33,7.975,-0.275,-3.33,57793.545956,715,8.0615,{"date":331,"open":332,"high":333,"low":334,"close":335,"change":336,"percent_change":247,"volume":337,"transactions":338,"vwap":339},"2026-09-11",8.12,8.47,7.9,8.25,0.135,83114.6003,503,8.2038,{"date":341,"open":342,"high":343,"low":342,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-10",7.9986,8.7797,8.115,-0.285,-3.39,129660.4358,956,8.3753,{"date":351,"open":352,"high":352,"low":353,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-09",9.4,8.35,8.4,-1.2,-12.5,147867.15342,912,8.7535,{"date":361,"open":276,"high":362,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-08",9.93,9.32,9.6,0.305,3.28,62943.331648,415,9.6227,{"date":371,"open":372,"high":373,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":319,"vwap":379},"2026-09-04",9.65,9.68,9.28,9.295,-0.365,-3.78,89493.960137,9.4631,{"date":381,"open":382,"high":383,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-03",9.81,10.5,9.43,9.66,0.1438,1.51,65429.185016,391,9.804,{"date":392,"open":393,"high":394,"low":393,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-02",9.255,9.72,9.5162,0.3762,4.12,76856.84407,544,9.5258,{"date":402,"open":403,"high":403,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-01",9.36,8.98,9.14,-0.445,-4.64,99115.2239,622,9.1721,{"date":412,"open":413,"high":414,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-31",9.8,10.115,9.53,9.585,-0.505,-5,68160.91365,569,9.7645,{"date":423,"open":424,"high":424,"low":425,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-28",10.525,9.76,10.09,-0.41,-3.9,109757.469982,769,10.0236,{"date":433,"open":434,"high":434,"low":435,"close":383,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-27",10.83,10.335,-0.052,-0.49,62215.499513,388,10.5876,{"date":442,"open":443,"high":444,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-26",11,11.025,10.4,10.552,-0.1771,-1.65,49122.135187,576,10.591,{"date":453,"open":454,"high":455,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-25",10.85,10.88,10.51,10.7291,0.0434,0.41,30656.3267,438,10.6985,{"date":464,"open":465,"high":465,"low":466,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-24",11.42,10.6857,-1.0924,-9.27,41039.83764,493,11.0241,{"date":473,"open":474,"high":475,"low":476,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-21",12.2,12.4399,11.74,11.7781,-0.1319,-1.11,50782.68,365,12.0784,{"date":484,"open":485,"high":486,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-20",12.031,12.255,11.21,11.91,-0.4125,-3.35,52413.9009,489,11.5663,{"date":495,"open":496,"high":497,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-19",11.83,12.39,11.515,12.3225,0.2325,1.92,32906.64963,354,12.0989,{"date":506,"open":507,"high":508,"low":509,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-18",12.24,12.43,11.78,12.09,-0.8145,-6.31,64389.0629,487,12.0281,{"date":517,"open":518,"high":519,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-17",12.78,13.11,12.4701,12.9045,-0.1108,-0.85,47117.41931,343,12.7983,{"date":528,"open":529,"high":530,"low":531,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-14",13.23,14.555,12.79,13.0153,-0.9547,-6.83,59402.817574,445,13.4257,{"date":539,"open":540,"high":541,"low":540,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-13",13.01,14.05,13.97,0.78,5.91,25731.852348,303,13.5139,{"date":549,"open":550,"high":550,"low":551,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-12",15.2,13.1735,13.19,-1.6,-10.82,48496.213191,508,13.8561,{"date":559,"open":560,"high":561,"low":562,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-11",14.83,16.889,14.38,14.79,-1.56,-9.54,112890.997287,803,15.1495,{"date":570,"open":571,"high":572,"low":573,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-10",16.04,17.2,15.43,16.35,0.7325,4.69,50204.5218,477,16.2911,{"date":581,"open":582,"high":583,"low":584,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-07",14.86,15.87,14.77,15.6175,1.2775,8.91,28930.419555,317,15.3468,{"date":592,"open":593,"high":594,"low":595,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-06",13.73,15.35,13.305,14.34,1.49,11.6,131376.918708,794,14.3107,{"date":603,"open":604,"high":605,"low":606,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-08-05",13.16,13.5173,12.66,12.85,-0.57,-4.25,39100.971198,408,13.0019,{"date":614,"open":615,"high":616,"low":617,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":514,"vwap":622},"2026-08-04",12.57,13.8,12.335,13.42,1.82,15.69,58082.713537,13.0736,{"date":624,"open":625,"high":626,"low":627,"close":598,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-08-03",11.2,11.931,11.1405,0.7561,6.97,40848.5832,407,11.5293,{"date":634,"open":635,"high":635,"low":636,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-31",11.485,10.3763,10.8439,-0.4361,-3.87,39715.4862,262,10.9485,{"date":644,"open":645,"high":646,"low":647,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-30",10.045,11.3,9.98,11.28,1.68,17.5,97288.04689,784,10.5402,{"date":655,"open":443,"high":656,"low":276,"close":364,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-29",11.03,-1.79,-15.72,87714.374302,931,10.0962,{"date":663,"open":664,"high":665,"low":666,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-28",11.165,11.775,10.6,11.39,-0.36,-3.06,38536.717281,447,11.0198,{"date":674,"open":443,"high":675,"low":676,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-27",11.86,10.81,11.75,1.25,11.9,53683.717951,666,11.26,{"date":684,"open":685,"high":685,"low":383,"close":383,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-24",12.05,-2.06,-16.4,88188.590469,808,11.1005,{"date":692,"open":693,"high":694,"low":695,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-23",12.48,13.035,12,12.56,-0.4,-3.09,38179.172691,555,12.562,{"date":703,"open":704,"high":705,"low":696,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-22",13.495,13.78,12.96,0.06,0.47,95399.387318,1064,13.4518,{"date":713,"open":714,"high":715,"low":716,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-21",12.67,13.24,12.501,12.9,0.58,4.71,46349.5871,522,12.821,{"date":724,"open":725,"high":726,"low":727,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":732,"vwap":733},"2026-07-20",12.03,12.54,11.41,12.32,0.7,6.02,37016.743883,499,12.0401,{"date":735,"open":736,"high":474,"low":737,"close":738,"change":739,"percent_change":698,"volume":740,"transactions":741,"vwap":742},"2026-07-17",11.24,10.49,11.62,-0.37,58826.160235,906,11.3747,{"date":744,"open":745,"high":746,"low":488,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":751,"vwap":752},"2026-07-16",12.8,12.875,11.99,-1.38,-10.32,105800.298384,1096,12.4546,{"date":754,"open":755,"high":584,"low":607,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":760,"vwap":761},"2026-07-15",14,13.37,-0.43,-3.12,51712.205531,679,13.5073,{"date":763,"open":764,"high":616,"low":764,"close":616,"change":765,"percent_change":766,"volume":767,"transactions":768,"vwap":769},"2026-07-14",12.52,1.29,10.31,74447.830212,665,12.9333,{"date":771,"open":772,"high":773,"low":774,"close":775,"change":83,"percent_change":776,"volume":777,"transactions":778,"vwap":779},"2026-07-13",12.61,12.9599,12.3,12.51,-6.01,114119.039149,1075,12.6095,{"date":781,"open":782,"high":783,"low":784,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-07-10",14.245,14.28,13.12,13.31,-0.86,-6.07,85100,{"date":790,"open":755,"high":791,"low":792,"close":793,"change":126,"percent_change":794,"volume":795,"transactions":9,"vwap":793},"2026-07-09",14.65,13.604,14.17,0.64,84500,{"date":797,"open":798,"high":799,"low":755,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-07-08",14.26,14.8,14.08,-0.7,-4.74,138500,{"date":805,"open":806,"high":806,"low":807,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-07-07",17.25,14.42,14.78,-3.27,-18.12,197900,{"date":813,"open":814,"high":815,"low":816,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-07-06",16.37,19.95,16.07,18.049999,1.54,9.33,98100,{"date":822,"open":823,"high":824,"low":825,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-07-02",17.8,18.72,15.66,16.51,-1.35,-7.56,156100,{"date":831,"open":832,"high":833,"low":834,"close":835,"change":84,"percent_change":836,"volume":837,"transactions":9,"vwap":835},"2026-07-01",17.941,19.5,17.61,17.86,-1.33,88900,{"date":839,"open":840,"high":841,"low":806,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-06-30",17.84,18.77,18.1,1.16,6.85,210400,{"date":847,"open":848,"high":849,"low":850,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-06-29",17.72,18.6,15.758,16.94,-0.75,-4.24,72200,{"date":856,"open":857,"high":858,"low":859,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-06-26",17.94,18.652,17.465,17.69,-0.32,-1.78,43200,{"date":865,"open":866,"high":866,"low":572,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-06-25",19.68,18.01,-1.409,-7.26,83600,{"date":872,"open":873,"high":874,"low":849,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-06-24",20.049999,20.55,19.419,-1.451,-6.95,53200,{"date":880,"open":881,"high":882,"low":881,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-06-23",20.41,22,20.87,-1.43,-6.41,41900,{"date":888,"open":889,"high":890,"low":891,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-06-22",22.32,24.25,21.08,22.3,-0.5,-2.19,115100,{"date":897,"open":898,"high":899,"low":900,"close":901,"change":902,"percent_change":693,"volume":903,"transactions":9,"vwap":901},"2026-06-18",20.45,23,19.91,22.8,2.53,71100,{"date":905,"open":906,"high":882,"low":907,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-06-17",20,19.8,20.27,0.17,0.85,59600,{"date":913,"open":914,"high":915,"low":916,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-06-16",21.42,21.489,19.39,20.1,-1.52,-7.03,58200,{"date":922,"open":923,"high":899,"low":923,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-06-15",21.07,21.62,2.07,10.59,108300,{"date":929,"open":930,"high":931,"low":932,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-06-12",20.49,20.53,18.386,19.55,-0.94,-4.59,85300,{"date":938,"open":939,"high":940,"low":941,"close":930,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":930},"2026-06-11",18.22,20.5,17.78,2.14,11.66,88500,{"date":946,"open":947,"high":948,"low":949,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-06-10",19.32,20.3,18.24,18.35,-1.84,-9.11,58700,{"date":955,"open":956,"high":957,"low":958,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-06-09",22.23,22.61,18.575,20.19,-1.87,-8.48,193300,{"date":964,"open":965,"high":965,"low":966,"close":967,"change":968,"percent_change":183,"volume":969,"transactions":9,"vwap":967},"2026-06-08",22.67,21.040001,22.059999,-0.03,136800,{"date":971,"open":972,"high":972,"low":973,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-06-05",29,21.034,22.09,-7.67,-25.77,241600,{"date":979,"open":980,"high":981,"low":982,"close":983,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":983},"2026-06-04",31.28,32.52,29.74,29.76,-1.92,-6.06,96100,{"date":988,"open":989,"high":989,"low":990,"close":991,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":991},"2026-06-03",32.36,29.97,31.68,-2.32,-6.82,108500,{"date":996,"open":997,"high":998,"low":999,"close":1000,"change":1001,"percent_change":894,"volume":1002,"transactions":9,"vwap":1000},"2026-06-02",34.24,35.34,32.73,34,-0.76,84000,{"date":1004,"open":999,"high":1005,"low":1006,"close":1007,"change":97,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1007},"2026-06-01",36.41,31.85,34.76,1.64,95600,{"date":1011,"open":1012,"high":1013,"low":1014,"close":1015,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},"2026-05-29",35.94,36.14,31.7,34.2,-2.5,-6.81,181500,{"date":1020,"open":1021,"high":1022,"low":1021,"close":1023,"change":1024,"percent_change":807,"volume":1025,"transactions":9,"vwap":1023},"2026-05-28",31.735,37.58,36.7,4.625,207400,{"date":1027,"open":1028,"high":1029,"low":1030,"close":1031,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1031},"2026-05-27",31.99,32.99,29.030001,32.075001,-0.405,-1.25,175000,{"date":1036,"open":1037,"high":1038,"low":1039,"close":1040,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1040},"2026-05-26",30.66,33.65,30.3,32.48,3.52,12.15,195400,{"date":1045,"open":1046,"high":1047,"low":1046,"close":1048,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1048},"2026-05-22",26.55,30.75,28.96,2.63,9.99,135900,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1057,"change":597,"percent_change":1058,"volume":788,"transactions":9,"vwap":1057},"2026-05-21",24.059999,26.59,23.6,26.33,6,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1064,"change":1065,"percent_change":387,"volume":1066,"transactions":9,"vwap":1064},"2026-05-20",24.58,26.38,23.8,24.84,0.37,83200,{"date":1068,"open":1069,"high":1069,"low":1070,"close":1071,"change":1072,"percent_change":828,"volume":1073,"transactions":9,"vwap":1071},"2026-05-19",25.66,23.54,24.47,-2,64000,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1079,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1079},"2026-05-18",27.135,27.81,24.775,26.47,-0.18,-0.68,98000,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1088,"change":786,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1088},"2026-05-15",25.96,27.2,24.85,26.65,-3.13,79300,{"date":1092,"open":1093,"high":1093,"low":1094,"close":1095,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1095},"2026-05-14",30.39,26.17,27.51,-2.72,-9,173300,{"date":1100,"open":1101,"high":1102,"low":1103,"close":1104,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1104},"2026-05-13",26.13,31,25.73,30.23,3.15,11.63,193000,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1113,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1113},"2026-05-12",27.26,27.5,25.07,27.08,-1.88,-6.49,106500,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1048,"change":17,"percent_change":836,"volume":1122,"transactions":9,"vwap":1048},"2026-05-11",28.26,30.08,25.5,158400,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1128,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1128},"2026-05-08",25.13,29.38,24.66,29.35,4.22,16.79,102700,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1125,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1125},"2026-05-07",26.7,27.46,23.44,-2.73,-9.8,91700,{"date":1141,"open":1142,"high":1143,"low":1142,"close":1144,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1144},"2026-05-06",20.62,28.25,27.86,8.24,42,306300,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1153,"change":786,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1153},"2026-05-05",20.42,20.538,19.38,19.62,-4.2,77500,{"date":1157,"open":1158,"high":882,"low":1159,"close":1160,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1160},"2026-05-04",21.74,20.381,20.48,-1.66,-7.5,84600,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1169,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1169},"2026-05-01",21.77,23.65,20.66,22.14,0.29,1.33,89900,{"date":1174,"open":907,"high":882,"low":907,"close":1175,"change":1176,"percent_change":403,"volume":1177,"transactions":9,"vwap":1175},"2026-04-30",21.85,1.87,86300,{"date":1179,"open":1180,"high":1180,"low":650,"close":1181,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1181},"2026-04-29",20.58,19.98,-1.05,-4.99,184900,{"date":1186,"open":901,"high":1187,"low":906,"close":1188,"change":256,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1188},"2026-04-28",23.4,21.030001,-2.41,189500,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1196,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1196},"2026-04-27",19.71,21.68,19.36,21.55,2.45,12.83,160100,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1205,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1205},"2026-04-24",19.625,19.65,17.96,19.1,-0.05,-0.26,57300,{"date":1210,"open":1211,"high":1211,"low":1212,"close":1213,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1213},"2026-04-23",21.73,18.39,19.15,-3.1,-13.93,114200,{"date":1218,"open":1219,"high":1220,"low":1221,"close":1222,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1222},"2026-04-22",22.21,23.63,21.049999,22.25,0.79,3.68,90900,{"date":1227,"open":1219,"high":1056,"low":1228,"close":1229,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1229},"2026-04-21",20.97,21.46,-0.61,-2.76,67700,{"date":1234,"open":1235,"high":1236,"low":1237,"close":1238,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1238},"2026-04-20",21.96,22.49,21.3,22.07,-0.69,-3.03,63400,{"date":1243,"open":1244,"high":1245,"low":1246,"close":1247,"change":1248,"percent_change":111,"volume":1249,"transactions":9,"vwap":1247},"2026-04-17",24.049999,25.85,22.43,22.76,0.08,146500,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1255,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1255},"2026-04-16",23.23,23.58,21.97,22.68,0.4,1.8,72100,{"date":1260,"open":1261,"high":1262,"low":1261,"close":1263,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1263},"2026-04-15",20.7,22.62,22.28,1.61,7.79,115900,{"date":1268,"open":1269,"high":1270,"low":1271,"close":1272,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1272},"2026-04-14",20.36,21.17,19.78,20.67,1.27,6.55,54900,{"date":1277,"open":1278,"high":1279,"low":1280,"close":1281,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1281},"2026-04-13",17.88,19.54,17.3,19.4,0.94,5.09,33100,{"date":1286,"open":1287,"high":1288,"low":1289,"close":1290,"change":1291,"percent_change":204,"volume":1292,"transactions":9,"vwap":1290},"2026-04-10",19,19.35,18.3,18.46,0.04,26700,{"date":1294,"open":1288,"high":1295,"low":1296,"close":1297,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1297},"2026-04-09",19.45,18.12,18.42,-1.61,-8.04,31700,{"date":1302,"open":1303,"high":1304,"low":1305,"close":1306,"change":1273,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1306},"2026-04-08",22.01,22.19,19.48,20.030001,6.77,60100,{"date":1310,"open":1311,"high":1311,"low":1312,"close":1313,"change":1314,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1313},"2026-04-07",19.75,17.97,18.76,-1.46,-7.22,40400,{"date":1318,"open":907,"high":1319,"low":907,"close":1320,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1320},"2026-04-06",21.5,20.22,0.76,3.91,33700,{"date":1325,"open":1326,"high":1327,"low":1130,"close":1327,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1327},"2026-04-02",16.92,19.46,0.96,5.19,37100,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1336,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1336},"2026-04-01",19.24,19.6,18.2,18.5,0.12,0.65,36000,{"date":1341,"open":1342,"high":1343,"low":1344,"close":1345,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1345},"2026-03-31",17.55,18.63,16.72,18.38,1.41,8.31,81700,{"date":1350,"open":1278,"high":1351,"low":1352,"close":1353,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1353},"2026-03-30",17.99,16.16,16.97,-0.72,-4.07,41800,{"date":1358,"open":1359,"high":1360,"low":572,"close":860,"change":657,"percent_change":1361,"volume":1362,"transactions":9,"vwap":860},"2026-03-27",18.8,18.89,-9.19,55400,{"date":1364,"open":1365,"high":1365,"low":1366,"close":1305,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1305},"2026-03-26",21.41,19.212,-2.33,-10.68,67300,{"date":1371,"open":1372,"high":1373,"low":1211,"close":1374,"change":214,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1374},"2026-03-25",23.32,23.94,21.81,-1.36,27500,{"date":1378,"open":1379,"high":1380,"low":1381,"close":1382,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1382},"2026-03-24",22.45,23.36,21.52,22.11,-1.445,-6.13,58400,{"date":1387,"open":1220,"high":1388,"low":1389,"close":1390,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1390},"2026-03-23",24.658,23.16,23.555,0.075,0.32,39700,{"date":1395,"open":1396,"high":1397,"low":1398,"close":1399,"change":992,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1399},"2026-03-20",25.52,25.64,22.9,23.48,-8.99,62500,{"date":1403,"open":1404,"high":1405,"low":1136,"close":1406,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1406},"2026-03-19",23.49,26.74,25.8,0.81,3.24,39300,{"date":1411,"open":1412,"high":1413,"low":1414,"close":1415,"change":1416,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1415},"2026-03-18",26.48,27.07,24.9,24.99,-1.934,-7.18,39200,{"date":1420,"open":1421,"high":1095,"low":1422,"close":1423,"change":1424,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1423},"2026-03-17",26.61,25.71,26.924,0.334,1.26,45700,{"date":1428,"open":1429,"high":1111,"low":1430,"close":1055,"change":1431,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1055},"2026-03-16",26.91,24.7,0.61,2.35,43500,{"date":1435,"open":1436,"high":1437,"low":60,"close":1438,"change":1080,"percent_change":1239,"volume":1439,"transactions":9,"vwap":1438},"2026-03-13",26.94,28.09,25.98,44900,{"date":1441,"open":1442,"high":1443,"low":1444,"close":1445,"change":1231,"percent_change":565,"volume":1446,"transactions":9,"vwap":1445},"2026-03-12",27.44,29.19,26.049999,26.16,66200,{"date":1448,"open":1449,"high":1450,"low":1451,"close":1452,"change":1453,"percent_change":235,"volume":1454,"transactions":9,"vwap":1452},"2026-03-11",26.8,28.95,26.585,28.92,2.152,78400,{"date":1456,"open":1457,"high":1457,"low":1458,"close":1459,"change":1460,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1459},"2026-03-10",30.84,26.68,26.768,-1.012,-3.64,70700,{"date":1464,"open":1465,"high":1466,"low":1467,"close":1468,"change":1469,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1468},"2026-03-09",24.030001,27.9,23.133,27.78,2.34,9.2,101433,{"date":1473,"open":1474,"high":1475,"low":1474,"close":1476,"change":1477,"percent_change":1182,"volume":1478,"transactions":9,"vwap":1476},"2026-03-06",24.12,26.31,25.44,-0.27,31133,{"date":1480,"open":1481,"high":1482,"low":1483,"close":1422,"change":1484,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1422},"2026-03-05",26.88,28.14,24.15,-1.53,-5.62,55967,{"date":1488,"open":1489,"high":1490,"low":1491,"close":1492,"change":116,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1492},"2026-03-04",27.33,28.284,26.67,27.24,2.37,40600,{"date":1496,"open":1497,"high":1482,"low":1498,"close":1421,"change":1499,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1421},"2026-03-03",27.21,25.35,-2.61,-8.93,66333,{"date":1503,"open":1504,"high":1039,"low":1505,"close":1506,"change":1507,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1506},"2026-03-02",25.23,24.45,29.22,0.87,3.07,94900,{"date":1511,"open":1512,"high":1513,"low":1481,"close":1514,"change":1515,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1514},"2026-02-27",27.63,28.65,28.35,-0.99,-3.37,103533,{"date":1519,"open":1520,"high":1521,"low":1522,"close":1523,"change":1524,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1523},"2026-02-26",30.96,33.18,27.57,29.34,2.22,8.19,229467,{"date":1528,"open":1529,"high":1529,"low":1530,"close":1531,"change":1532,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1531},"2026-02-25",29.31,26.76,27.12,0.69,2.61,153867,{"date":1536,"open":1537,"high":1538,"low":1539,"close":1540,"change":1407,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1540},"2026-02-24",24.63,27,24.3,26.43,3.16,29633,{"date":1544,"open":1545,"high":1540,"low":1539,"close":1546,"change":1547,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1546},"2026-02-23",26.34,25.62,-2.07,-7.48,57267,{"date":1551,"open":1552,"high":1553,"low":1436,"close":1554,"change":1555,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1554},"2026-02-20",29.73,29.85,27.69,-1.98,-6.67,50133,{"date":1559,"open":1538,"high":983,"low":1538,"close":1560,"change":1561,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1560},"2026-02-19",29.67,0.84,2.91,41600,{"date":1565,"open":1482,"high":1093,"low":1538,"close":1566,"change":1567,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1566},"2026-02-18",28.83,-0.63,-2.14,55933,{"date":1571,"open":1522,"high":1572,"low":1573,"close":1572,"change":1574,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1572},"2026-02-17",29.46,26.22,1.71,6.16,50167,{"date":1578,"open":1579,"high":1529,"low":1580,"close":1581,"change":1582,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1581},"2026-02-13",27.48,26.46,27.75,0.03,0.11,50533,{"date":1586,"open":1529,"high":1587,"low":1588,"close":1589,"change":1590,"percent_change":609,"volume":886,"transactions":9,"vwap":1589},"2026-02-12",29.43,26.1,27.72,-1.23,{"date":1592,"open":1593,"high":1593,"low":1545,"close":1450,"change":1594,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1450},"2026-02-11",30.45,-0.78,-2.62,57467,{"date":1598,"open":1599,"high":1600,"low":1601,"close":1552,"change":1602,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1552},"2026-02-10",32.55,32.76,29.4,-2.82,-8.66,65067,{"date":1606,"open":1607,"high":1608,"low":1609,"close":1599,"change":1610,"percent_change":1408,"volume":1611,"transactions":9,"vwap":1599},"2026-02-09",31.47,32.7,30.030001,1.02,67867,{"date":1613,"open":1614,"high":1615,"low":1616,"close":1617,"change":1618,"percent_change":1219,"volume":1619,"transactions":9,"vwap":1617},"2026-02-06",27.84,31.92,27.3,31.53,5.73,132600,{"date":1621,"open":1622,"high":983,"low":1623,"close":1406,"change":1624,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1406},"2026-02-05",29.16,24.75,-5.61,-17.86,146267,{"date":1628,"open":1629,"high":1629,"low":1630,"close":1631,"change":1632,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1631},"2026-02-04",33.24,27.663,31.41,-2.22,-6.6,133000,{"date":1636,"open":1637,"high":1638,"low":1639,"close":1640,"change":1641,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1640},"2026-02-03",34.77,34.8,30,33.63,1.08,3.32,117233,{"date":1645,"open":1646,"high":1647,"low":1607,"close":1599,"change":1648,"percent_change":193,"volume":1649,"transactions":9,"vwap":1599},"2026-02-02",33.195,33.36,-0.09,101233,{"date":1651,"open":1652,"high":1652,"low":1653,"close":1654,"change":1655,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1654},"2026-01-30",38.31,32.07,32.64,-3.72,-10.23,200533,{"date":1659,"open":1660,"high":1661,"low":1662,"close":1663,"change":1664,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1663},"2026-01-29",38.07,38.169,33.57,36.36,-18.33,-33.52,736900,{"date":1668,"open":1669,"high":1669,"low":1670,"close":1671,"change":1182,"percent_change":1114,"volume":1672,"transactions":9,"vwap":1671},"2026-01-28",57.21,53.099998,54.69,111367,{"date":1674,"open":1675,"high":1676,"low":1670,"close":1677,"change":1678,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1677},"2026-01-27",55.95,56.415,55.74,1.83,3.39,45300,{"date":1682,"open":1683,"high":1683,"low":1684,"close":1685,"change":1686,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1685},"2026-01-26",59.46,53.61,53.91,-5.7,-9.56,87733,{"date":1690,"open":1691,"high":1692,"low":1693,"close":1694,"change":1695,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1694},"2026-01-23",64.95,65.010002,58.47,59.61,-5.01,-7.75,71333,{"date":1699,"open":1700,"high":1701,"low":1702,"close":1703,"change":1704,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1703},"2026-01-22",65.61,69,63.45,64.62,1.5,2.38,61033,{"date":1708,"open":1709,"high":1710,"low":1711,"close":1712,"change":1713,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1712},"2026-01-21",68.46,72.87,57.63,63.12,-3.45,-5.18,94200,{"date":1717,"open":1718,"high":1719,"low":1720,"close":1721,"change":1722,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1721},"2026-01-20",69.42,76.14,65.28,66.57,-8.07,-10.81,94167,{"date":1726,"open":1727,"high":1728,"low":1729,"close":1730,"change":1731,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1730},"2026-01-16",72.84,78.84,71.13,74.64,2.55,3.54,81133,{"date":1735,"open":1736,"high":1737,"low":1709,"close":1738,"change":1739,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1738},"2026-01-15",69.75,77.97,72.089996,1.86,2.65,75800,{"date":1743,"open":1744,"high":1745,"low":1746,"close":1747,"change":1748,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1747},"2026-01-14",66.089996,70.5,62.535,70.23,2.31,3.4,57800,{"date":1752,"open":1753,"high":1754,"low":1755,"close":1756,"change":1757,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1756},"2026-01-13",76.11,78.3,61.74,67.92,-5.31,-7.25,157267,{"date":1761,"open":1762,"high":1763,"low":1764,"close":1765,"change":306,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1765},"2026-01-12",73.050003,75.948,68.496,73.23,-0.16,62467,{"date":1769,"open":1770,"high":1771,"low":1701,"close":1772,"change":1346,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1772},"2026-01-09",74.010002,79.14,73.35,1.96,56467,{"date":1776,"open":1777,"high":1778,"low":1729,"close":1779,"change":1780,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1779},"2026-01-08",75.24,81.6,71.94,-3.15,-4.19,44433,{"date":1784,"open":1785,"high":1785,"low":1786,"close":1787,"change":1788,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1787},"2026-01-07",82.44,74.685,75.089996,-7.35,-8.92,46533,{"date":1792,"open":1793,"high":1794,"low":1795,"close":1785,"change":1796,"percent_change":1732,"volume":1797,"transactions":9,"vwap":1785},"2026-01-06",78.42,85.41,75.9,2.82,88667,{"date":1799,"open":1800,"high":1801,"low":1802,"close":1803,"change":1804,"percent_change":1389,"volume":1805,"transactions":9,"vwap":1803},"2026-01-05",67.080002,82.89,66.87,79.62,14.97,119900,{"date":1807,"open":1808,"high":1809,"low":1810,"close":1811,"change":1812,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1811},"2026-01-02",57,65.13,55.26,64.65,9.39,16.99,45067,{"date":1816,"open":1817,"high":1675,"low":1818,"close":1810,"change":1477,"percent_change":437,"volume":1819,"transactions":9,"vwap":1810},"2025-12-31",55.5,53.67,35833,{"date":1821,"open":1822,"high":1823,"low":1824,"close":1825,"change":1231,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1825},"2025-12-30",58.53,58.725,54.93,55.53,-4.73,39833,{"date":1829,"open":1830,"high":1831,"low":1832,"close":1833,"change":1780,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1833},"2025-12-29",59.16,62.91,57.81,58.29,-5.13,59967,{"date":1837,"open":1838,"high":1838,"low":1839,"close":1840,"change":1841,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1840},"2025-12-26",64.050003,60.060001,61.44,-3.6,-5.54,54933,{"date":1845,"open":1700,"high":1846,"low":1847,"close":1848,"change":707,"percent_change":126,"volume":1849,"transactions":9,"vwap":1848},"2025-12-24",66.786,63.99,65.040001,34133,{"date":1851,"open":1852,"high":1852,"low":1853,"close":1854,"change":1855,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1854},"2025-12-23",68.13,63.408,64.98,-4.86,-6.96,74133,{"date":1859,"open":1860,"high":1861,"low":1862,"close":1863,"change":1329,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1863},"2025-12-22",68.010002,75.15,66.96,69.84,8.03,57700,{"date":1867,"open":1868,"high":1869,"low":1870,"close":1811,"change":1408,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1811},"2025-12-19",62.0099983,66.468,60.21,5.28,41100,{"date":1874,"open":1875,"high":1847,"low":1876,"close":1877,"change":1878,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1877},"2025-12-18",60.12,59.25,61.41,5.31,9.47,35233,{"date":1882,"open":1883,"high":1884,"low":1885,"close":1886,"change":1887,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1886},"2025-12-17",67.11,67.5,55.743,56.099998,-7.59,-11.92,54267,{"date":1891,"open":1892,"high":1893,"low":1894,"close":1895,"change":1896,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1895},"2025-12-16",63.54,67.68,61.77,63.69,-1.17,-1.8,29233,{"date":1900,"open":1765,"high":1765,"low":1895,"close":1901,"change":1902,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1901},"2025-12-15",64.86,-6.75,-9.43,37533,{"date":1906,"open":1907,"high":1908,"low":1909,"close":1910,"change":1911,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1910},"2025-12-12",78.6,82.5,70.29,71.61,-7.23,-9.17,44733,{"date":1915,"open":1916,"high":1728,"low":1917,"close":1728,"change":1918,"percent_change":223,"volume":1919,"transactions":9,"vwap":1728},"2025-12-11",71.22,68.52,5.37,34900,{"date":1921,"open":1922,"high":1923,"low":1924,"close":1925,"change":1926,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1925},"2025-12-10",76.98,77.099998,72.45,73.47,-4.086,-5.27,22433,{"date":1930,"open":1931,"high":1932,"low":1933,"close":1934,"change":1935,"percent_change":437,"volume":1936,"transactions":9,"vwap":1934},"2025-12-09",76.53,78.504,74.67,77.556,-0.384,13633,{"date":1938,"open":1939,"high":1940,"low":1727,"close":1941,"change":1257,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1941},"2025-12-08",77.07,78.39,77.94,2.36,23933,{"date":1945,"open":1946,"high":1946,"low":1947,"close":1719,"change":1948,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1719},"2025-12-05",79.86,75.225,-4.44,-5.51,33567,{"date":1952,"open":1953,"high":1954,"low":1955,"close":1956,"change":1957,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1956},"2025-12-04",70.59,81.885,69.96,80.58,10.56,15.08,46133,{"date":1961,"open":1962,"high":1963,"low":1964,"close":1965,"change":213,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1965},"2025-12-03",62.64,70.452,61.23,70.019997,11.35,36367,{"date":1969,"open":1970,"high":1971,"low":1972,"close":1973,"change":1974,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1973},"2025-12-02",59.85,66,58.71,62.88,2.7,4.49,32333,{"date":1978,"open":1979,"high":1980,"low":1981,"close":1982,"change":1983,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1982},"2025-12-01",62.07,64.11,58.26,60.18,-9.3,-13.39,68233,{"date":1987,"open":1988,"high":1989,"low":1990,"close":1991,"change":1992,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1991},"2025-11-28",66.84,69.72,65.67,69.48,2.88,4.32,13667,{"date":1996,"open":1997,"high":1998,"low":1811,"close":1999,"change":1678,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1999},"2025-11-26",65.46,67.86,66.6,2.83,18600,{"date":2003,"open":2004,"high":2005,"low":2006,"close":2007,"change":2008,"percent_change":1561,"volume":2009,"transactions":9,"vwap":2007},"2025-11-25",63.060001,65.433,58.5,64.77,0.54,21900,{"date":2011,"open":2012,"high":1811,"low":2013,"close":2014,"change":2015,"percent_change":747,"volume":2016,"transactions":9,"vwap":2014},"2025-11-24",58.56,57.96,64.23,6.876,42100,{"date":2018,"open":2019,"high":2020,"low":2021,"close":2022,"change":2023,"percent_change":1431,"volume":2024,"transactions":9,"vwap":2022},"2025-11-21",57.78,59.28,49.32,57.354,0.348,71500,{"date":2026,"open":2027,"high":2028,"low":2029,"close":2030,"change":2031,"percent_change":2032,"volume":2033,"transactions":9,"vwap":2030},"2025-11-20",67.29,71.28,56.46,57.0060005,-7.014,-10.96,71133,{"date":2035,"open":2036,"high":1860,"low":2037,"close":2038,"change":2039,"percent_change":2040,"volume":1330,"transactions":9,"vwap":2038},"2025-11-19",64.83,61.32,64.019997,-1.02,-1.57,{"date":2042,"open":2043,"high":2044,"low":2045,"close":1848,"change":2046,"percent_change":266,"volume":2047,"transactions":9,"vwap":1848},"2025-11-18",62.94,67.14,60.57,0.39,59633,{"date":2049,"open":2050,"high":2051,"low":2052,"close":1811,"change":317,"percent_change":2053,"volume":2054,"transactions":9,"vwap":1811},"2025-11-17",68.91,69.93,61.95,-7.11,42400,{"date":2056,"open":2057,"high":1777,"low":2058,"close":2059,"change":2060,"percent_change":2061,"volume":2062,"transactions":9,"vwap":2059},"2025-11-14",68.79,67.35,69.6,-4.23,-5.73,74267,{"date":2064,"open":2065,"high":2066,"low":1765,"close":2067,"change":2068,"percent_change":2069,"volume":2070,"transactions":9,"vwap":2067},"2025-11-13",85.23,86.37,73.83,-16.92,-18.64,90400,{"date":2072,"open":2073,"high":2074,"low":2075,"close":2076,"change":2077,"percent_change":668,"volume":2078,"transactions":9,"vwap":2076},"2025-11-12",90.72,99.15,82.71,90.75,-0.33,87900,{"date":2080,"open":2081,"high":2082,"low":2083,"close":2084,"change":2085,"percent_change":2086,"volume":2087,"transactions":9,"vwap":2084},"2025-11-11",82.83,91.26,78.18,91.080002,6.33,7.47,75300,{"date":2089,"open":2090,"high":2091,"low":2092,"close":2093,"change":2094,"percent_change":2095,"volume":2096,"transactions":9,"vwap":2093},"2025-11-10",83.28,88.755,80.22,84.75,8.88,11.7,114933,{"date":2098,"open":2099,"high":2100,"low":2101,"close":2102,"change":2103,"percent_change":2104,"volume":2105,"transactions":9,"vwap":2102},"2025-11-07",65.43,76.41,59.94,75.87,5.25,7.43,154367,{"date":2107,"open":2108,"high":2108,"low":2109,"close":2110,"change":2111,"percent_change":2112,"volume":2113,"transactions":9,"vwap":2110},"2025-11-06",78.51,68.97,70.62,-6.69,-8.65,116900,{"date":2115,"open":2116,"high":2116,"low":2117,"close":2118,"change":2119,"percent_change":2120,"volume":2121,"transactions":9,"vwap":2118},"2025-11-05",81.27,75.54,77.31,2.145,2.85,93533,{"date":2123,"open":2124,"high":2125,"low":1770,"close":2126,"change":2127,"percent_change":2128,"volume":2129,"transactions":9,"vwap":2126},"2025-11-04",85.019997,88.53,75.165,-17.505,-18.89,128300,{"date":2131,"open":2132,"high":2132,"low":2133,"close":2134,"change":2135,"percent_change":2136,"volume":2137,"transactions":9,"vwap":2134},"2025-11-03",102.24,84.42,92.67,-12.63,-11.99,169200,{"date":2139,"open":2140,"high":2141,"low":2142,"close":2143,"change":2144,"percent_change":2145,"volume":2146,"transactions":9,"vwap":2143},"2025-10-31",100.23,107.040001,94.29,105.3,9.54,9.96,92900,{"date":2148,"open":2149,"high":2150,"low":2151,"close":2152,"change":2153,"percent_change":985,"volume":2154,"transactions":9,"vwap":2152},"2025-10-30",97.11,100.98,93,95.76,-6.18,66467,{"date":2156,"open":2157,"high":2158,"low":2159,"close":2160,"change":2161,"percent_change":2162,"volume":2163,"transactions":9,"vwap":2160},"2025-10-29",96.72,105.81,90.66,101.94,15.27,17.62,265800,{"date":2165,"open":2166,"high":2167,"low":2168,"close":2169,"change":2170,"percent_change":2171,"volume":2172,"transactions":9,"vwap":2169},"2025-10-28",94.98,96,86.25,86.67,-8.1,-8.55,135133,{"date":2174,"open":2175,"high":2175,"low":2176,"close":2177,"change":2178,"percent_change":2179,"volume":2180,"transactions":9,"vwap":2177},"2025-10-27",97.74,91.116,94.77,1.95,2.1,59700,{"date":2182,"open":2183,"high":2184,"low":2185,"close":2186,"change":2187,"percent_change":2188,"volume":2189,"transactions":9,"vwap":2186},"2025-10-24",92.25,97.314,91.5,92.82,5.22,5.96,73200,{"date":2191,"open":2192,"high":2193,"low":2194,"close":2195,"change":2196,"percent_change":2197,"volume":2198,"transactions":9,"vwap":2195},"2025-10-23",87.69,90,83.88,87.6,2.13,2.49,68067,{"date":2200,"open":2201,"high":2202,"low":2203,"close":2204,"change":2205,"percent_change":2206,"volume":2207,"transactions":9,"vwap":2204},"2025-10-22",90.36,91.581,79.050003,85.47,-7.83,-8.39,123633,{"date":2209,"open":2210,"high":2210,"low":2211,"close":2212,"change":2213,"percent_change":2214,"volume":2215,"transactions":9,"vwap":2212},"2025-10-21",106.080002,88.497,93.3,-16.56,-15.07,124000,{"date":2217,"open":2218,"high":2219,"low":2220,"close":2221,"change":2222,"percent_change":2223,"volume":2224,"transactions":9,"vwap":2221},"2025-10-20",96.78,109.98,94.74,109.86,20.73,23.26,116567,{"date":2226,"open":2227,"high":2228,"low":2229,"close":2230,"change":2231,"percent_change":2232,"volume":2233,"transactions":9,"vwap":2230},"2025-10-17",92.61,96.3,84.27,89.13,-4.89,-5.2,136033,{"date":2235,"open":2236,"high":2237,"low":2238,"close":2239,"change":2240,"percent_change":2241,"volume":2242,"transactions":9,"vwap":2239},"2025-10-16",116.58,129,93.6,94.019997,-20.34,-17.79,218267,{"date":2244,"open":2245,"high":2246,"low":2247,"close":2248,"change":257,"percent_change":2249,"volume":2250,"transactions":9,"vwap":2248},"2025-10-15",124.23,127.44,112.23,114.36,-5.17,164400,{"date":2252,"open":2253,"high":2254,"low":2255,"close":2256,"change":2257,"percent_change":2258,"volume":2259,"transactions":9,"vwap":2256},"2025-10-14",98.010002,124.77,92.46,120.6,16.53,15.88,194767,{"date":2261,"open":2262,"high":2263,"low":2264,"close":2265,"change":1329,"percent_change":2103,"volume":2266,"transactions":9,"vwap":2265},"2025-10-13",103.71,110.961,102.42,104.07,125467,{"date":2268,"open":2269,"high":2270,"low":2271,"close":2272,"change":2273,"percent_change":2274,"volume":2275,"transactions":9,"vwap":2272},"2025-10-10",110.46,112.602,97.86,98.88,-10.86,-9.9,239967,{"date":2277,"open":2278,"high":2279,"low":2280,"close":2281,"change":1713,"percent_change":2282,"volume":2283,"transactions":9,"vwap":2281},"2025-10-09",113.67,116.844,101.37,109.74,-3.05,250300,{"date":2285,"open":2286,"high":2287,"low":2288,"close":2289,"change":2290,"percent_change":2291,"volume":2292,"transactions":9,"vwap":2289},"2025-10-08",105.84,119.94,102.66,113.19,-21.9,-16.21,555067,{"date":2294,"open":2295,"high":20,"low":2296,"close":2297,"change":2298,"percent_change":2299,"volume":2300,"transactions":9,"vwap":2297},"2025-10-07",144.14999,133.64999,135.089996,-9.84,-6.79,108900,{"date":2302,"open":2303,"high":2304,"low":2305,"close":2304,"change":2306,"percent_change":2307,"volume":2308,"transactions":9,"vwap":2304},"2025-10-06",132.87,144.92999,128.85001,17.46,13.7,61967,{"date":2310,"open":2311,"high":2312,"low":2313,"close":2314,"change":2315,"percent_change":2316,"volume":2317,"transactions":9,"vwap":2314},"2025-10-03",122.97,130.64999,116.76,127.47,6.69,5.54,72800,{"date":2319,"open":2320,"high":2321,"low":2322,"close":2323,"change":2324,"percent_change":1195,"volume":2325,"transactions":9,"vwap":2323},"2025-10-02",104.49,121.2,100.74,120.78,19.59,135200,{"date":2327,"open":2328,"high":2329,"low":2328,"close":2330,"change":649,"percent_change":2331,"volume":2332,"transactions":9,"vwap":2330},"2025-10-01",96.48,107.61,101.19,1.69,108000,{"date":2334,"open":2335,"high":2336,"low":2337,"close":2338,"change":2339,"percent_change":2340,"volume":2341,"transactions":9,"vwap":2338},"2025-09-30",97.080002,102.21,89.94,99.51,1.05,1.07,100667,{"date":2343,"open":2344,"high":2345,"low":2346,"close":2347,"change":2039,"percent_change":2348,"volume":2349,"transactions":9,"vwap":2347},"2025-09-29",106.59,109.44,94.503,98.46,-1.03,116500,{"date":2351,"open":2352,"high":2353,"low":2354,"close":2355,"change":2356,"percent_change":2357,"volume":944,"transactions":9,"vwap":2355},"2025-09-26",96.15,102.63,93.071999,99.48,3.09,3.21,{"date":2359,"open":2360,"high":2361,"low":2362,"close":2363,"change":2364,"percent_change":2365,"volume":2366,"transactions":9,"vwap":2363},"2025-09-25",90.315,99.27,85.26,96.39,-1.86,-1.89,120167,{"date":2368,"open":2369,"high":2369,"low":2370,"close":2371,"change":2372,"percent_change":2373,"volume":2374,"transactions":9,"vwap":2371},"2025-09-24",110.22,96.66,98.25,-8.94,-8.34,139133,{"date":2376,"open":2377,"high":2378,"low":2379,"close":2380,"change":1050,"percent_change":2381,"volume":2382,"transactions":9,"vwap":2380},"2025-09-23",100.92,113.31,95.55,107.19,10.28,186967,{"date":2384,"open":2385,"high":2386,"low":2387,"close":2388,"change":2372,"percent_change":2389,"volume":2390,"transactions":9,"vwap":2388},"2025-09-22",100.83,101.16,88.725,97.2,-8.42,171967,{"date":2392,"open":2393,"high":2394,"low":2395,"close":2396,"change":1169,"percent_change":2397,"volume":2398,"transactions":9,"vwap":2396},"2025-09-19",84.6,107.82,84,106.14,26.36,147333,{"date":2400,"open":2401,"high":2402,"low":2403,"close":2395,"change":1878,"percent_change":2404,"volume":2405,"transactions":9,"vwap":2395},"2025-09-18",79.497,86.268,79.38,6.75,53333,{"date":2407,"open":2408,"high":2409,"low":2410,"close":2411,"change":2412,"percent_change":2413,"volume":2414,"transactions":9,"vwap":2411},"2025-09-17",79.32,80.253,72.177,78.69,-2.91,-3.57,63800,{"date":2416,"open":2417,"high":2418,"low":2419,"close":1778,"change":2420,"percent_change":2421,"volume":2422,"transactions":9,"vwap":1778},"2025-09-16",81.51,84.225,75.96,2.76,3.5,49633,{"date":2424,"open":2425,"high":2426,"low":2427,"close":1728,"change":2008,"percent_change":1532,"volume":2428,"transactions":9,"vwap":1728},"2025-09-15",84.57,88.194,78.029999,90867,{"date":2430,"open":2431,"high":2432,"low":2433,"close":1754,"change":2434,"percent_change":2435,"volume":2436,"transactions":9,"vwap":1754},"2025-09-12",93.42,94.917,77.7,0.36,0.46,117667,{"date":2438,"open":1762,"high":1908,"low":2439,"close":1941,"change":2440,"percent_change":1058,"volume":2441,"transactions":9,"vwap":1941},"2025-09-11",72.6,4.41,36067,{"date":2443,"open":2395,"high":2395,"low":2444,"close":2445,"change":2446,"percent_change":2447,"volume":2448,"transactions":9,"vwap":2445},"2025-09-10",72.96,73.53,-1.446,-1.93,78200,{"date":174,"open":2450,"high":2450,"low":2451,"close":2452,"change":2453,"percent_change":2454,"volume":2455,"transactions":9,"vwap":2452},78.15,72.72,74.976,-3.174,-4.06,7600]