[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-KEEX":3,"homepage-market-summary":26,"stock-historical-KEEX":169},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"KEEX","2026-10-06",{"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},"Defiance Daily Target 2x Long KEEL 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},6.53,6.62,6.81,6.23,6.47,0.06,0.93,142153.913537,181.67,5.3125,51206.447205642486,0.7,193,{"status":27,"indices":28,"watchlist":72,"sectors":94,"benchmarks":150},"success",[29,36,43,50,57,65],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":11,"sparkline":35,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":11,"sparkline":42,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 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",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":11,"sparkline":56,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":63,"sparkline":64,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":63,"sparkline":71,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[73,80,87],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":11,"sparkline":79,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 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",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":11,"sparkline":93,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[95,100,105,110,115,120,125,130,135,140,145],{"name":96,"etf":97,"change":98,"price":99,"is_up":11},"Technology","XLK",0.53,202,{"name":101,"etf":102,"change":103,"price":104,"is_up":11},"Financials","XLF",0.24,54.01,{"name":106,"etf":107,"change":108,"price":109,"is_up":63},"Healthcare","XLV",-0.17,167.09,{"name":111,"etf":112,"change":113,"price":114,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":116,"etf":117,"change":118,"price":119,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":121,"etf":122,"change":123,"price":124,"is_up":11},"Energy","XLE",0.47,63.75,{"name":126,"etf":127,"change":128,"price":129,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":131,"etf":132,"change":133,"price":134,"is_up":11},"Materials","XLB",0.46,49.73,{"name":136,"etf":137,"change":138,"price":139,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":141,"etf":142,"change":143,"price":144,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":146,"etf":147,"change":148,"price":149,"is_up":11},"Comm Services","XLC",0.04,111.65,[151,156,160,164],{"ticker":152,"name":153,"price":154,"change":155,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":157,"name":158,"price":159,"change":133,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":161,"name":162,"price":163,"change":41,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":165,"name":166,"price":167,"change":168,"is_up":63},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":25,"page":170,"page_size":171,"total_pages":170,"summary":172,"data":177},1,1000,{"period_high":21,"period_low":22,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":13,"start_date":176,"end_date":5},51206,9882844.310689,-82.45,"2025-12-30",[178,181,190,199,210,220,231,242,252,263,274,285,295,306,317,326,336,345,355,365,375,385,395,406,416,427,437,447,458,469,480,490,501,511,522,533,544,554,564,574,584,594,604,614,625,634,645,656,666,675,686,696,706,717,728,739,749,760,771,782,792,803,811,820,829,838,846,854,863,871,880,889,897,905,914,921,929,937,945,953,960,969,977,986,994,1002,1010,1019,1028,1036,1045,1054,1063,1071,1078,1086,1094,1102,1111,1120,1128,1137,1145,1153,1161,1170,1178,1185,1192,1201,1209,1217,1225,1234,1242,1251,1259,1267,1276,1284,1292,1301,1308,1315,1324,1332,1340,1348,1356,1364,1372,1379,1386,1394,1402,1410,1419,1427,1436,1444,1453,1462,1470,1478,1486,1494,1501,1509,1515,1522,1529,1537,1545,1553,1562,1571,1578,1585,1593,1600,1607,1613,1621,1629,1637,1646,1655,1664,1671,1679,1687,1695,1703,1712,1721,1729,1738,1747,1753,1762,1770,1778,1785,1794,1801,1809,1818,1826,1831,1840,1848,1856,1862],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":18,"percent_change":19,"volume":20,"transactions":179,"vwap":180},610,6.5144,{"date":182,"open":183,"high":183,"low":184,"close":17,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-05",7.07,6.18,-0.6,-8.49,252434.382402,1196,6.3747,{"date":191,"open":192,"high":193,"low":194,"close":183,"change":34,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-10-02",7.0805,7.6,6.7848,8.94,186889.6387,791,7.1348,{"date":200,"open":201,"high":202,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-10-01",6.75,6.86,6.24,6.49,-0.4,-5.81,183319.074048,912,6.4176,{"date":211,"open":212,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-30",7.5,6.8,6.89,-0.24,-3.37,160283.234995,737,7.076,{"date":221,"open":222,"high":223,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-29",7.0399,7.4,6.94,7.13,-0.04,-0.56,46784.757024,313,7.1608,{"date":232,"open":233,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-28",7.85,7.955,7.08,7.17,-0.83,-10.38,138826.4654,497,7.263,{"date":243,"open":244,"high":244,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-25",8.71,7.7303,8,-0.47,-5.55,144916.7871,815,8.046,{"date":253,"open":254,"high":255,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-24",8.58,9.0994,8.06,8.47,-0.55,-6.1,142332.562116,559,8.5662,{"date":264,"open":265,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-23",9.68,9.72,8.84,9.02,-0.68,-7.01,142327.043109,905,9.134,{"date":275,"open":276,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-22",9,9.9558,8.895,9.7,0.42,4.53,108337.690698,675,9.5418,{"date":286,"open":287,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-21",9.9,9.04,9.28,0.29,3.23,179719.657201,1062,9.3453,{"date":296,"open":297,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-18",7.82,9.255,7.49,8.99,1.605,21.73,132018.268819,552,8.354,{"date":307,"open":308,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-17",7.505,7.9399,6.9219,7.385,0.765,11.56,122872.429536,558,7.4399,{"date":318,"open":319,"high":320,"low":321,"close":14,"change":48,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-16",6.4,6.9699,6.25,7.99,87160.580498,430,6.5675,{"date":327,"open":213,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-15",6.9,6.0001,6.13,-0.67,-9.85,101388.356199,485,6.3248,{"date":337,"open":338,"high":339,"low":338,"close":213,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-14",6.14,7.1293,-0.48,-6.59,192126.3132,512,6.6219,{"date":346,"open":235,"high":347,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-11",7.91,7.01,7.28,0.509,7.52,210151.35551,767,7.4616,{"date":356,"open":357,"high":358,"low":359,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-10",7.45,7.61,6.771,-1.169,-14.72,177770.694731,775,7.2072,{"date":366,"open":367,"high":368,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":343,"vwap":374},"2026-09-09",8.37,8.59,7.7,7.94,-0.0675,-0.84,88511.131554,8.1035,{"date":376,"open":377,"high":378,"low":377,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-08",7.2125,8.7025,8.0075,1.0075,14.39,211519.069744,980,8.0943,{"date":386,"open":387,"high":388,"low":389,"close":390,"change":391,"percent_change":214,"volume":392,"transactions":393,"vwap":394},"2026-09-04",6.4925,7.05,6.3125,7,0.4513,147820.704604,382,6.756,{"date":396,"open":397,"high":398,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-03",5.75,6.69,5.6325,6.5487,0.7896,13.71,208264.81956,546,6.3714,{"date":407,"open":408,"high":409,"low":22,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-09-02",5.365,5.88,5.7591,0.1928,3.46,92234.790528,298,5.6263,{"date":417,"open":418,"high":419,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-09-01",5.725,5.9425,5.4125,5.5663,-0.2537,-4.36,101096.854028,310,5.6377,{"date":428,"open":429,"high":429,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-31",6.0975,5.7275,5.82,-0.39,-6.28,147582.060484,448,5.915,{"date":438,"open":439,"high":439,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-28",6.875,6.0188,6.21,-1.199,-16.18,191609.659812,666,6.3736,{"date":448,"open":449,"high":450,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-27",7.5175,8.445,7.3225,7.409,0.5965,8.76,137926.893876,489,7.8062,{"date":459,"open":460,"high":461,"low":462,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-26",7.6125,7.7075,6.775,6.8125,-0.5463,-7.42,242989.061736,523,7.1656,{"date":470,"open":471,"high":472,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-25",6.7825,7.5625,6.625,7.3588,0.8988,13.91,292117.747696,710,7.1051,{"date":481,"open":482,"high":483,"low":338,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-24",6.865,7.0396,6.46,-0.3325,-4.9,178738.490008,470,6.6539,{"date":491,"open":492,"high":493,"low":494,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-21",7.34,8.6675,6.5238,6.7925,-0.265,-3.75,259653.565924,762,7.3431,{"date":502,"open":503,"high":504,"low":505,"close":506,"change":507,"percent_change":246,"volume":508,"transactions":509,"vwap":510},"2026-08-20",6.34,7.1975,6.2375,7.0575,0.5225,240564.76566,751,6.6162,{"date":512,"open":513,"high":514,"low":515,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-19",6.275,7.0963,5.4375,6.535,0.2825,4.52,259359.36272,929,6.3104,{"date":523,"open":524,"high":525,"low":526,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-18",8.9425,9.71,6.0625,6.2525,-2.9375,-31.96,513848.013028,1426,7.3632,{"date":534,"open":535,"high":536,"low":537,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-17",8.9125,9.75,8.68,9.19,1.4075,18.09,286051.339348,986,9.2299,{"date":545,"open":546,"high":547,"low":548,"close":549,"change":24,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-14",7.1125,8.045,7.0588,7.7825,9.88,136471.932,389,7.6599,{"date":555,"open":556,"high":557,"low":558,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-13",8.3175,8.745,7.0825,-1.1534,-14,162133.683352,595,7.754,{"date":565,"open":566,"high":244,"low":567,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-12",8.0463,7.735,8.2359,1.0809,15.11,86191.364936,472,8.3348,{"date":575,"open":576,"high":577,"low":578,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":353,"vwap":583},"2026-08-11",7.975,8.025,7.1188,7.155,-0.4525,-5.95,117673.593624,7.5286,{"date":585,"open":586,"high":587,"low":588,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-10",8.79,8.875,7.6075,-2.4978,-24.72,137773.659696,907,8.1165,{"date":595,"open":596,"high":596,"low":597,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-07",10.5725,9.165,10.1053,0.3781,3.89,49683.358284,220,9.8622,{"date":605,"open":606,"high":607,"low":606,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-08-06",9.525,10.2651,9.7272,-0.6878,-6.6,77504.0124,251,10.0061,{"date":615,"open":616,"high":617,"low":618,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-08-05",11.1775,11.625,10.375,10.415,-1.0157,-8.89,35390.628456,246,10.9057,{"date":626,"open":627,"high":627,"low":628,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-08-04",12.735,11.4307,-0.5798,-4.83,48965.1492,631,12.1214,{"date":635,"open":636,"high":637,"low":638,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-08-03",10.7475,12.3837,9.945,12.0105,1.223,11.34,37948.022768,728,11.5477,{"date":646,"open":647,"high":648,"low":649,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-31",12.13,12.3275,10.4,10.7875,-0.3574,-3.21,129168.859272,859,11.3422,{"date":657,"open":658,"high":659,"low":658,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-30",7.4775,12.1575,11.1449,3.9449,54.79,168086.653976,1463,10.6092,{"date":667,"open":668,"high":668,"low":669,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-29",10.405,7.2,-3.0681,-29.88,121897.274108,539,8.4001,{"date":676,"open":677,"high":678,"low":679,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-28",10.71,10.88,9.125,10.2681,-2.0563,-16.68,56381.952608,342,10.3411,{"date":687,"open":688,"high":688,"low":689,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-27",13.4875,11.695,12.3244,-1.4401,-10.46,35786.8032,305,12.372,{"date":697,"open":698,"high":698,"low":699,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-24",17.05,13.5725,13.7645,-3.9101,-22.12,64748.767632,424,15.2449,{"date":707,"open":708,"high":709,"low":710,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":715,"vwap":716},"2026-07-23",17.8425,19.2,17.0225,17.6746,0.769,4.55,51559.310212,464,17.989,{"date":718,"open":719,"high":720,"low":721,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":726,"vwap":727},"2026-07-22",16.9729,18.145,16.6975,16.9056,0.3956,2.4,36368.0152,322,17.4235,{"date":729,"open":730,"high":731,"low":732,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":737,"vwap":738},"2026-07-21",16.2763,16.98,15.5075,16.51,2.0265,13.99,96001.844268,491,16.385,{"date":740,"open":741,"high":742,"low":743,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":684,"vwap":748},"2026-07-20",14.1525,14.52,13.65,14.4835,2.2532,18.42,34516.4152,14.0549,{"date":750,"open":751,"high":752,"low":753,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":758,"vwap":759},"2026-07-17",11.0488,12.7925,10.25,12.2303,0.4328,3.67,71969.80398,413,10.9692,{"date":761,"open":762,"high":763,"low":764,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":769,"vwap":770},"2026-07-16",12.9375,13.0375,11.75,11.7975,-3.3843,-22.29,50357.801704,368,12.1666,{"date":772,"open":773,"high":774,"low":775,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":780,"vwap":781},"2026-07-15",14.75,15.9075,14.1325,15.1818,-0.7982,-4.99,15046.62388,211,14.8175,{"date":783,"open":784,"high":785,"low":786,"close":787,"change":788,"percent_change":503,"volume":789,"transactions":790,"vwap":791},"2026-07-14",16.9825,17.1675,15.65,15.98,0.9532,57275.1872,428,16.5019,{"date":793,"open":794,"high":795,"low":796,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":801,"vwap":802},"2026-07-13",15.855,16.5613,14,15.0268,-54.0532,-78.25,69792.0584,469,15.2037,{"date":804,"open":805,"high":805,"low":806,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-07-10",75.32,66.33,69.080002,-5.974,-7.96,8900,{"date":812,"open":813,"high":814,"low":815,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-07-09",78.7,78.71,72.099998,75.054001,8.065,12.04,11000,{"date":821,"open":822,"high":823,"low":824,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-07-08",65.13,68.080002,60.0099983,66.989,3.334,5.24,18600,{"date":830,"open":831,"high":832,"low":833,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-07-07",67.695,69,60,63.655,-12.841,-16.79,14100,{"date":839,"open":840,"high":841,"low":842,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-07-06",79.39,84.21,76.496,6.526,9.33,10000,{"date":847,"open":848,"high":848,"low":849,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-07-02",98.44,67.8,69.97,-26.602,-27.55,29200,{"date":855,"open":856,"high":857,"low":858,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-07-01",96.13,104,85.79,96.572,-15.818,-14.07,20300,{"date":864,"open":865,"high":866,"low":865,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-06-30",104.65,112.638,112.39,-2.815,-2.44,7300,{"date":872,"open":873,"high":874,"low":875,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-06-29",123.84,128.89999,99.325,115.205,-9.174,-7.38,16400,{"date":881,"open":882,"high":883,"low":884,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-06-26",107.37,125.54,103.825,124.379,6.179,5.23,9500,{"date":890,"open":891,"high":891,"low":892,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-06-25",140,106,118.2,-11.97,-9.2,27200,{"date":898,"open":899,"high":899,"low":900,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-06-24",155.55499,119.36,130.17,-21.297,-14.06,39700,{"date":906,"open":907,"high":908,"low":909,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-06-23",154.23,162.25,127.76,151.467,-2.763,-1.79,19500,{"date":915,"open":916,"high":21,"low":917,"close":907,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":907},"2026-06-22",153.83501,153,16.475,11.96,36300,{"date":922,"open":923,"high":923,"low":924,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-06-18",138.75,125.75,137.755,11.895,9.45,26100,{"date":930,"open":931,"high":932,"low":933,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-06-17",126.010002,142.45,125.86,0.889,0.71,20800,{"date":938,"open":939,"high":940,"low":939,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-06-16",112.78,136.020004,124.971,11.815,10.44,21300,{"date":946,"open":947,"high":947,"low":948,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-06-15",124.64,110.84,113.156,3.156,2.87,13500,{"date":954,"open":955,"high":956,"low":955,"close":955,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":955},"2026-06-12",110,128.10001,3.29,3.08,19800,{"date":961,"open":962,"high":963,"low":964,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-06-11",97.95,108.9,90.97,106.71,7.478,7.54,13200,{"date":970,"open":971,"high":972,"low":973,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-06-10",102.74,112.215,99.232,-6.194,-5.88,20400,{"date":978,"open":979,"high":980,"low":981,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-06-09",128.92799,141.97,95.77,105.426,-8.214,-7.23,41400,{"date":987,"open":988,"high":989,"low":988,"close":990,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":990},"2026-06-08",96.010002,116.555,113.64,18.66,19.65,18800,{"date":995,"open":996,"high":996,"low":997,"close":998,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":998},"2026-06-05",104.555,82.050003,94.98,-34.512,-26.65,30100,{"date":1003,"open":1004,"high":1005,"low":1004,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-06-04",120,141,129.492,-12.685,-8.92,10700,{"date":1011,"open":1012,"high":1013,"low":1014,"close":1015,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},"2026-06-03",145.39999,151.5,135.34,142.177,1.819,1.3,32700,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-06-02",141.64999,153.91,137.020004,140.358,2.308,1.67,20100,{"date":1029,"open":1030,"high":1031,"low":1032,"close":1033,"change":1034,"percent_change":1035,"volume":845,"transactions":9,"vwap":1033},"2026-06-01",119.76,141.53,111.47,138.050003,16.422,13.5,{"date":1037,"open":1038,"high":1039,"low":1040,"close":1041,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1041},"2026-05-29",117.029999,125.3,104.36,121.628,1.953,1.63,11700,{"date":1046,"open":1047,"high":1048,"low":1049,"close":1050,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1050},"2026-05-28",107.83,122.91,105.68,119.675,4.597,3.99,10300,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1059,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1059},"2026-05-27",99.55,117.34,95.019997,115.078003,15.596,15.68,14700,{"date":1064,"open":1065,"high":892,"low":1066,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-05-26",101.98,95.059998,99.482,12.282,14.08,14600,{"date":1072,"open":1073,"high":1074,"low":1073,"close":1075,"change":1076,"percent_change":1077,"volume":837,"transactions":9,"vwap":1075},"2026-05-22",80.8,92.91,87.2,5.167,6.3,{"date":1079,"open":1080,"high":1081,"low":1080,"close":1082,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1082},"2026-05-21",69.95,83.44,82.032997,13.551,19.79,16900,{"date":1087,"open":1088,"high":1088,"low":1089,"close":1090,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1090},"2026-05-20",72.42,66.79,68.482,0.722,1.07,8400,{"date":1095,"open":1096,"high":1097,"low":1098,"close":1099,"change":1100,"percent_change":1092,"volume":1101,"transactions":9,"vwap":1099},"2026-05-19",64.625,68.27,58.56,67.76,0.715,9900,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1107,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1107},"2026-05-18",73.73,82.99,63.24,67.044998,-7.469,-10.02,15200,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1116,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1116},"2026-05-15",74.21,75.459,69.54,74.514,-7.646,-9.31,9400,{"date":1121,"open":1122,"high":1123,"low":1122,"close":1124,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1124},"2026-05-14",70,84.15,82.16,15.033,22.39,19900,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1133,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1133},"2026-05-13",63.46,71.6,59.717,67.127,2.317,3.58,15800,{"date":1138,"open":1139,"high":1139,"low":1140,"close":1141,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1141},"2026-05-12",65,56,64.81,-7.298,-10.12,9100,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1150,"change":1151,"percent_change":1152,"volume":1062,"transactions":9,"vwap":1150},"2026-05-11",62.834,79.13,61.85,72.108,9.508,15.19,{"date":1154,"open":1155,"high":1156,"low":1155,"close":1157,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1157},"2026-05-08",59.58,62.91,62.6,-3.12,-4.75,5100,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1166,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1166},"2026-05-07",64.64,65.905,56.65,65.72,-2.914,-4.25,6700,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1175,"change":1176,"percent_change":1177,"volume":1027,"transactions":9,"vwap":1175},"2026-05-06",58.14,69.17,57.84,68.634,17.439,34.06,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1181,"change":1183,"percent_change":991,"volume":1184,"transactions":9,"vwap":1181},"2026-05-05",46.365,51.195,44.63,8.051,9000,{"date":1186,"open":1187,"high":1188,"low":1187,"close":1189,"change":1190,"percent_change":525,"volume":1191,"transactions":9,"vwap":1189},"2026-05-04",40.44,43.63,43.144,3.819,4200,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1197,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1197},"2026-05-01",38.68,39.93,38.669,39.325,1.385,3.65,5300,{"date":1202,"open":1203,"high":1204,"low":1203,"close":1205,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1205},"2026-04-30",34.335,38.475,37.94,6.99,22.58,4000,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1213,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1213},"2026-04-29",31.08,32.31,30.95,-4.016,-11.49,12700,{"date":1218,"open":1219,"high":1220,"low":1221,"close":1222,"change":1223,"percent_change":1224,"volume":862,"transactions":9,"vwap":1222},"2026-04-28",36,36.63,34.31,34.966,-7.008,-16.7,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1230,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1230},"2026-04-27",42.97,43.69,37.24,41.974,-4.013,-8.73,19300,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1238,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1238},"2026-04-24",49.080002,55,45.987,0.987,2.19,7400,{"date":1243,"open":1244,"high":1245,"low":1246,"close":1247,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1247},"2026-04-23",43.96,50.45,42.68,45,4.974,12.43,7600,{"date":1252,"open":1253,"high":1254,"low":1253,"close":1255,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1255},"2026-04-22",37.9,40.41,40.026001,5.933,17.4,4800,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1263,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1263},"2026-04-21",37.2,37.5,34.092999,-1.745,-4.87,8200,{"date":1268,"open":1269,"high":1270,"low":1271,"close":1272,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1272},"2026-04-20",36.099998,38.060001,35.5,35.838,-0.01,-0.03,7800,{"date":1277,"open":1278,"high":1279,"low":1280,"close":1280,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1280},"2026-04-17",36.54,38.080002,35.848,3.023,9.21,1600,{"date":1285,"open":1286,"high":1287,"low":1286,"close":1288,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1288},"2026-04-16",32.09,33.080002,32.825,-2.836,-7.95,2500,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1297,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1297},"2026-04-15",35.44,36.799,33.2,35.661,0.219,0.62,7500,{"date":1302,"open":1303,"high":1304,"low":1303,"close":1305,"change":1306,"percent_change":1307,"volume":1062,"transactions":9,"vwap":1305},"2026-04-14",28.5,35.84,35.442,10.558,42.43,{"date":1309,"open":1310,"high":1311,"low":1310,"close":1311,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1311},"2026-04-13",21,24.884,4.06,19.5,3100,{"date":1316,"open":1317,"high":1318,"low":1319,"close":1320,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1320},"2026-04-10",20.76,20.97,20.18,20.824,0.437,2.14,1100,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1329,"change":1330,"percent_change":1331,"volume":1266,"transactions":9,"vwap":1329},"2026-04-09",19.51,20.73,19.32,20.387,-0.207,-1.01,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1337,"change":1338,"percent_change":1339,"volume":1314,"transactions":9,"vwap":1337},"2026-04-08",21.24,21.7,19.945,20.594,1.077,5.52,{"date":1341,"open":1342,"high":1343,"low":1342,"close":1344,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1344},"2026-04-07",18.02,20.56,19.517,-3.008,-13.35,11400,{"date":1349,"open":1350,"high":1351,"low":1352,"close":1351,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1351},"2026-04-06",18.07,22.525,16.81,4.449,24.61,2700,{"date":1357,"open":1358,"high":1359,"low":1358,"close":1360,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1360},"2026-04-02",16.18,18.13,18.076,-0.264,-1.44,5800,{"date":1365,"open":746,"high":1366,"low":1367,"close":1368,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1368},"2026-04-01",18.645,17.96,18.34,0.336,1.87,4900,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1375,"change":1240,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1375},"2026-03-31",17.22,18.0039997,16.89,13.85,12400,{"date":1380,"open":1328,"high":1328,"low":1381,"close":1382,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1382},"2026-03-30",15.35,15.814,-2.246,-12.44,16700,{"date":1387,"open":1388,"high":1389,"low":1388,"close":1390,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1390},"2026-03-27",17.34,18.32,18.059999,-1.82,-9.15,2300,{"date":1395,"open":1396,"high":1397,"low":1398,"close":1398,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1398},"2026-03-26",22.9,23.75,19.88,-3.767,-15.93,6200,{"date":1403,"open":1404,"high":1405,"low":1406,"close":1407,"change":1408,"percent_change":1409,"volume":1191,"transactions":9,"vwap":1407},"2026-03-25",25.47,25.6,23.56,23.647,0.547,2.37,{"date":1411,"open":1412,"high":1413,"low":1414,"close":1415,"change":1416,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1415},"2026-03-24",25.7,25.84,22.71,23.1,-2.776,-10.73,5000,{"date":1420,"open":1421,"high":1422,"low":1421,"close":1423,"change":1424,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1423},"2026-03-23",24.4,26.58,25.876,2.226,9.41,10200,{"date":1428,"open":1429,"high":1430,"low":1431,"close":1432,"change":1433,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1432},"2026-03-20",27.58,27.96,23.34,23.65,-4.406,-15.7,6100,{"date":1437,"open":1438,"high":1439,"low":1438,"close":1440,"change":1441,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1440},"2026-03-19",23.54,28.24,28.056,1.712,6.5,5950,{"date":1445,"open":1446,"high":1447,"low":1448,"close":1449,"change":1450,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1449},"2026-03-18",26.16,27.66,25.58,26.344,-1.776,-6.32,3950,{"date":1454,"open":1455,"high":1456,"low":1457,"close":1458,"change":1459,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1458},"2026-03-17",24.94,28.37,24.82,28.12,3.06,12.21,5350,{"date":1463,"open":1464,"high":1465,"low":1466,"close":1467,"change":280,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1467},"2026-03-16",27.02,27.82,24.12,25.059999,1.7,5450,{"date":1471,"open":1472,"high":1473,"low":1474,"close":1475,"change":77,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1475},"2026-03-13",26.22,27.42,24.34,24.64,1.4,6850,{"date":1479,"open":1480,"high":1481,"low":1482,"close":1483,"change":340,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1483},"2026-03-12",23.8,24.68,22.92,24.3,-1.94,3150,{"date":1487,"open":1488,"high":1489,"low":1490,"close":1491,"change":1492,"percent_change":1206,"volume":1493,"transactions":9,"vwap":1491},"2026-03-11",24.79,26.28,24.38,24.78,1.62,4450,{"date":1495,"open":1415,"high":1496,"low":1497,"close":1498,"change":1499,"percent_change":1500,"volume":1493,"transactions":9,"vwap":1498},"2026-03-10",25.304,22.48,23.16,1.02,4.61,{"date":1502,"open":1503,"high":1504,"low":1505,"close":1504,"change":1506,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1504},"2026-03-09",21.16,22.14,19.84,1.48,7.16,2650,{"date":1510,"open":1511,"high":1511,"low":1319,"close":1512,"change":1513,"percent_change":1514,"volume":1469,"transactions":9,"vwap":1512},"2026-03-06",22.68,20.66,-4.3,-17.23,{"date":1516,"open":1517,"high":1422,"low":1518,"close":1519,"change":1520,"percent_change":1521,"volume":1469,"transactions":9,"vwap":1519},"2026-03-05",26.576,23,24.96,-0.9,-3.48,{"date":1523,"open":1524,"high":1525,"low":1524,"close":1526,"change":1527,"percent_change":1528,"volume":1435,"transactions":9,"vwap":1526},"2026-03-04",22.84,26.364,25.86,5.6,27.64,{"date":1530,"open":1531,"high":1531,"low":1532,"close":1533,"change":1534,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1533},"2026-03-03",22.1,19.92,20.26,-3.6,-15.09,3250,{"date":1538,"open":1539,"high":1540,"low":1541,"close":1542,"change":1543,"percent_change":1544,"volume":1493,"transactions":9,"vwap":1542},"2026-03-02",24,25.63,23.5,23.86,-1.64,-6.43,{"date":1546,"open":1547,"high":1547,"low":1548,"close":1549,"change":1550,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1549},"2026-02-27",26.354,23.78,25.5,-2.94,-10.34,3700,{"date":1554,"open":1555,"high":1556,"low":1557,"close":1558,"change":1559,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1558},"2026-02-26",27.98,29.02,27.44,28.44,0.6,2.16,2800,{"date":1563,"open":1564,"high":1565,"low":1566,"close":1567,"change":1568,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1567},"2026-02-25",28,29.88,27.57,27.84,2.12,8.24,6300,{"date":1572,"open":1573,"high":1574,"low":1573,"close":1574,"change":1575,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1574},"2026-02-24",20.98,25.72,3.578,16.16,10900,{"date":1579,"open":1580,"high":1581,"low":1582,"close":1583,"change":1584,"percent_change":113,"volume":1393,"transactions":9,"vwap":1583},"2026-02-23",21.44,22.24,20.94,22.142,0.262,{"date":1586,"open":1587,"high":1588,"low":1589,"close":1589,"change":1590,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1589},"2026-02-20",23.6,24.36,21.88,-1.72,-7.29,3850,{"date":1594,"open":1595,"high":1587,"low":1596,"close":1587,"change":1597,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1587},"2026-02-19",21.62,20.82,0.84,3.69,4050,{"date":1601,"open":1602,"high":1603,"low":1497,"close":1604,"change":1605,"percent_change":1606,"volume":1469,"transactions":9,"vwap":1604},"2026-02-18",22.5,25,22.76,-1.32,-5.48,{"date":1608,"open":1541,"high":1609,"low":1610,"close":1609,"change":1611,"percent_change":1612,"volume":1493,"transactions":9,"vwap":1609},"2026-02-17",24.08,22.26,-0.36,-1.47,{"date":1614,"open":1483,"high":1615,"low":1616,"close":1617,"change":1618,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1617},"2026-02-13",25.88,22.74,24.44,1.242,5.35,11350,{"date":1622,"open":1623,"high":1623,"low":1624,"close":1625,"change":1626,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1625},"2026-02-12",25.66,22.16,23.198,-2.802,-10.78,6800,{"date":1630,"open":1422,"high":1631,"low":1632,"close":1633,"change":1634,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1633},"2026-02-11",27.54,24.634,26,-0.29,-1.1,16000,{"date":1638,"open":1639,"high":1640,"low":1641,"close":1642,"change":1643,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1642},"2026-02-10",27.094,28.4,26.059999,26.29,-2.07,-7.3,12750,{"date":1647,"open":1648,"high":1649,"low":1650,"close":1651,"change":1652,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1651},"2026-02-09",25.34,28.64,23.58,28.36,3.248,12.93,41150,{"date":1656,"open":1657,"high":1658,"low":1659,"close":1660,"change":1661,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1660},"2026-02-06",21.926,25.74,21.34,25.112,8.588,51.97,81800,{"date":1665,"open":1666,"high":1666,"low":1667,"close":1668,"change":1669,"percent_change":1670,"volume":1371,"transactions":9,"vwap":1668},"2026-02-05",22.82,16.1,16.524,-8.034,-32.71,{"date":1672,"open":1673,"high":1673,"low":1674,"close":1675,"change":1676,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1675},"2026-02-04",28.9,22.54,24.558,-7.872,-24.27,6900,{"date":1680,"open":1681,"high":1682,"low":1683,"close":1684,"change":1685,"percent_change":1686,"volume":1393,"transactions":9,"vwap":1684},"2026-02-03",32.28,34.58,29.842,32.43,1.432,4.62,{"date":1688,"open":1689,"high":1690,"low":1691,"close":1691,"change":1692,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1691},"2026-02-02",31.22,32.38,30.998,-2.248,-6.76,4650,{"date":1696,"open":1697,"high":1698,"low":1699,"close":1700,"change":1701,"percent_change":1702,"volume":1694,"transactions":9,"vwap":1700},"2026-01-30",35.66,36.44,32.67,33.246,-3.424,-9.34,{"date":1704,"open":1705,"high":1706,"low":1707,"close":1708,"change":1709,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1708},"2026-01-29",38.13,39,35.57,36.67,-5.094,-12.2,7250,{"date":1713,"open":1714,"high":1715,"low":1716,"close":1717,"change":1718,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1717},"2026-01-28",41.96,42.42,40.82,41.764,0.284,0.68,3650,{"date":1722,"open":1723,"high":1724,"low":1725,"close":1726,"change":247,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1726},"2026-01-27",41.32,42.26,38.46,41.48,-1.12,8550,{"date":1730,"open":1731,"high":1732,"low":1733,"close":1734,"change":1735,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1734},"2026-01-26",43.48,45.080002,41.316,41.95,-4.614,-9.91,5400,{"date":1739,"open":1740,"high":1741,"low":1742,"close":1743,"change":1744,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1743},"2026-01-23",43.040001,49.94,41.74,46.564,1.98,4.44,5850,{"date":1748,"open":1749,"high":1749,"low":1750,"close":1750,"change":1751,"percent_change":1752,"volume":1169,"transactions":9,"vwap":1750},"2026-01-22",48.12,44.584,-0.824,-1.81,{"date":1754,"open":1755,"high":1756,"low":1757,"close":1758,"change":1759,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1758},"2026-01-21",47.8,48.02,42.62,45.408,-0.332,-0.73,8650,{"date":1763,"open":1764,"high":1764,"low":1765,"close":1766,"change":1767,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1766},"2026-01-20",50,44.2,45.74,-9.144,-16.66,9700,{"date":1771,"open":1772,"high":1773,"low":1772,"close":1774,"change":1775,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1774},"2026-01-16",50.94,57.2,54.884,3.818,7.48,6750,{"date":1779,"open":1140,"high":1140,"low":1780,"close":1781,"change":1782,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1781},"2026-01-15",50.82,51.066002,-3.638,-6.65,4100,{"date":1786,"open":1787,"high":1788,"low":1789,"close":1790,"change":1791,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1790},"2026-01-14",57.34,60.096001,54.38,54.704,-7.152,-11.56,8450,{"date":1795,"open":1796,"high":1797,"low":1798,"close":1799,"change":1800,"percent_change":16,"volume":1570,"transactions":9,"vwap":1799},"2026-01-13",62.32,65.22,59.040001,61.856,3.626,{"date":1802,"open":1803,"high":1804,"low":1805,"close":1804,"change":1806,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1804},"2026-01-12",52,58.23,50.7,7.996,15.92,7900,{"date":1810,"open":1811,"high":1812,"low":1813,"close":1814,"change":1815,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1814},"2026-01-09",53.2,57.28,49.38,50.234,-3.528,-6.56,15350,{"date":1819,"open":1820,"high":1821,"low":1820,"close":1822,"change":1823,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1822},"2026-01-08",48.87,57.41,53.762,3.322,6.59,8850,{"date":1827,"open":1828,"high":1828,"low":1829,"close":1829,"change":1830,"percent_change":206,"volume":1443,"transactions":9,"vwap":1829},"2026-01-07",53.6,50.44,-3.112,{"date":1832,"open":1833,"high":1834,"low":1835,"close":1836,"change":1837,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1836},"2026-01-06",51.85,54.080002,48.080002,53.552,0.302,0.57,10750,{"date":1841,"open":1842,"high":1843,"low":1842,"close":1844,"change":1845,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1844},"2026-01-05",48.24,55.68,53.25,9.35,21.3,12100,{"date":1849,"open":1850,"high":1851,"low":1850,"close":1852,"change":1853,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1852},"2026-01-02",39.54,45.34,43.9,7.67,21.17,6650,{"date":1857,"open":1858,"high":1858,"low":1697,"close":1859,"change":1860,"percent_change":1861,"volume":1418,"transactions":9,"vwap":1859},"2025-12-31",39.3,36.23,-0.97,-2.61,{"date":176,"open":1863,"high":1864,"low":1261,"close":1261,"change":1865,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1261},40.56,41.66,-3.36,-8.28,750]