[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-LNOK":3,"homepage-market-summary":25,"stock-historical-LNOK":167},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"LNOK","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},"Defiance Daily Target 2X Long NOK 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":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},16.23,17.12,16.18,17.35,-1.12,-6.46,96430.092957,121.22,12.1225,185547.9861834382,3.8,178,{"status":26,"indices":27,"watchlist":69,"sectors":92,"benchmarks":147},"success",[28,35,42,49,56,62],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":11,"sparkline":34,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":36,"name":37,"price":38,"change":39,"pct_change":40,"is_up":11,"sparkline":41,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":11,"sparkline":48,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":11,"sparkline":55,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":33,"is_up":11,"sparkline":61,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":11,"sparkline":68,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[70,77,85],{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":11,"sparkline":76,"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":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":83,"sparkline":84,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,false,"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":11,"sparkline":91,"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",[93,98,103,108,113,118,123,128,133,138,142],{"name":94,"etf":95,"change":96,"price":97,"is_up":11},"Technology","XLK",0.56,200.93,{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Financials","XLF",0.73,53.88,{"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":83},"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":33,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":24,"page":168,"page_size":169,"total_pages":168,"summary":170,"data":175},1,1000,{"period_high":20,"period_low":21,"average_volume":171,"total_volume":172,"period_return":173,"latest_close":13,"start_date":174,"end_date":5},185548,33027541.540652,-19.42,"2026-01-21",[176,179,188,198,209,220,231,242,253,264,274,285,296,306,316,325,335,345,356,366,377,388,399,409,419,429,437,447,457,467,477,486,494,503,513,524,533,543,554,565,574,584,595,605,616,627,638,649,659,670,681,691,701,711,722,733,744,755,766,777,788,797,804,813,822,831,840,849,858,866,874,882,889,897,906,915,923,931,940,949,958,967,976,985,993,1002,1010,1019,1028,1036,1045,1053,1062,1071,1080,1089,1098,1105,1113,1121,1129,1138,1147,1154,1162,1171,1180,1189,1197,1205,1214,1221,1230,1239,1246,1254,1262,1270,1276,1285,1293,1302,1310,1317,1325,1333,1340,1345,1352,1359,1366,1374,1382,1388,1396,1405,1414,1422,1429,1436,1444,1452,1461,1470,1478,1486,1493,1500,1509,1518,1526,1534,1542,1549,1556,1563,1571,1578,1586,1593,1602,1609,1616,1624,1631,1636,1642,1649,1657,1663,1669,1675,1683,1691,1697,1705,1711,1718],{"date":5,"open":14,"high":14,"low":15,"close":13,"change":17,"percent_change":18,"volume":19,"transactions":177,"vwap":178},621,16.3724,{"date":180,"open":181,"high":182,"low":183,"close":16,"change":96,"percent_change":184,"volume":185,"transactions":186,"vwap":187},"2026-10-02",17.36,17.86,16.9222,3.34,61680.098005,500,17.4564,{"date":189,"open":190,"high":191,"low":192,"close":193,"change":101,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-01",15.93,16.92,15.48,16.79,4.55,71778.596199,427,16.3241,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-30",16.69,17,15.84,16.06,-0.79,-4.69,70920.186557,419,16.1919,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-29",16.58,17.27,16.56,16.85,0.83,5.18,41179.020271,342,16.8561,{"date":221,"open":222,"high":223,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-28",16.5,16.705,15.5303,16.02,-0.92,-5.43,95232.931212,566,15.8609,{"date":232,"open":233,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-25",17.21,17.3,16.77,16.94,-0.17,-0.99,82040.793829,612,16.991,{"date":243,"open":244,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-24",16.3,17.4,16.22,17.11,-0.72,-4.04,95846.9922,699,16.8045,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-23",18.27,18.675,17.66,17.83,-0.68,-3.67,82898.924824,490,18.0647,{"date":265,"open":266,"high":267,"low":234,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-22",17.58,18.62,18.51,-0.44,-2.32,164918.300139,1091,17.8937,{"date":275,"open":276,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-21",19.14,19.2378,17.6001,18.95,0.85,4.7,240244.379085,1195,18.6193,{"date":286,"open":287,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-18",18.5,18.55,17.52,18.1,0.25,1.4,156262.123173,808,18.0701,{"date":297,"open":298,"high":60,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-17",18.06,17.33,17.85,1.44,8.78,207889.089916,1302,17.9345,{"date":307,"open":308,"high":309,"low":310,"close":311,"change":121,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-16",17.19,17.226,15.68,16.41,6.42,191863.34833,1109,16.6589,{"date":317,"open":318,"high":225,"low":319,"close":318,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-15",15.42,15.305,0.49,3.28,141394.332874,878,15.6496,{"date":326,"open":327,"high":328,"low":329,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-14",16.27,16.84,14.93,-5.26,-26.05,353828.704392,2265,15.9882,{"date":336,"open":337,"high":338,"low":339,"close":338,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-11",19.2,20.19,18.845,1.79,9.73,58077.112535,555,19.5989,{"date":346,"open":347,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-10",18.11,18.85,17.91,18.4,-0.57,-3,76687.887571,466,18.4685,{"date":357,"open":358,"high":359,"low":360,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-09",19.98,20.4,18.97,0.315,1.69,189393.730701,753,19.568,{"date":367,"open":368,"high":369,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-08",17.783,19.2993,17.6573,18.655,2.01,12.08,165721.426692,742,18.7364,{"date":378,"open":379,"high":380,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-04",16.4,16.65,16.2365,16.645,0.995,6.36,56313.3904,308,16.4914,{"date":389,"open":390,"high":391,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-03",15.605,15.7121,15.1,15.65,-0.3,-1.88,57675.356626,368,15.3623,{"date":400,"open":401,"high":401,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-02",16.25,15.575,15.95,-0.26,-1.6,56464.625388,285,15.8849,{"date":410,"open":411,"high":411,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-09-01",16.51,15.75,16.21,-0.815,-4.79,30766.7684,313,16.1804,{"date":420,"open":421,"high":421,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-31",17.1625,16.57,17.025,-0.065,-0.38,35789.03736,195,16.9694,{"date":430,"open":350,"high":350,"low":431,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-28",17.09,-1.395,-7.55,40557.599472,256,17.6391,{"date":438,"open":439,"high":339,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-27",18.555,17.97,18.485,0.455,2.52,60506.846264,398,18.4948,{"date":448,"open":449,"high":290,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-26",17.235,17.0863,18.03,0.0851,0.47,33700.650336,298,17.7763,{"date":458,"open":459,"high":460,"low":461,"close":460,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-25",17.715,17.9449,17.5,1.4074,8.51,36619.583202,364,17.6652,{"date":468,"open":469,"high":470,"low":190,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-24",16.5325,16.74,16.5375,-0.9525,-5.45,103362.817404,561,16.3126,{"date":478,"open":289,"high":258,"low":479,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-21",17.015,17.49,0.24,1.39,105712.703638,2069,17.3228,{"date":487,"open":236,"high":488,"low":311,"close":489,"change":490,"percent_change":111,"volume":491,"transactions":492,"vwap":493},"2026-08-20",17.74,17.25,0.06,118311.208342,675,17.0638,{"date":495,"open":496,"high":496,"low":497,"close":308,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-19",19.295,17.0738,-0.9001,-4.98,100456.53364,544,17.7465,{"date":504,"open":505,"high":506,"low":461,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-18",17.95,18.575,18.0901,-1.6049,-8.15,237715.211574,1139,18.022,{"date":514,"open":515,"high":516,"low":517,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-17",19.56,20.775,19.355,19.695,0.135,0.69,225964.38794,1356,20.1477,{"date":525,"open":526,"high":527,"low":350,"close":515,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-14",18.785,19.725,0.645,3.41,167761.432298,891,19.0737,{"date":534,"open":535,"high":536,"low":535,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-13",18.1825,20,18.915,0.835,4.62,298431.571974,1544,19.1478,{"date":544,"open":545,"high":546,"low":547,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-12",18.07,18.56,17.615,18.08,2.845,18.67,218208.567658,1510,17.8959,{"date":555,"open":556,"high":557,"low":558,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-11",15,15.375,14.86,15.235,1.015,7.14,79630.74003,465,15.1054,{"date":566,"open":567,"high":567,"low":568,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-10",15.075,14.22,-0.765,-5.11,125443.4533,638,14.6323,{"date":575,"open":576,"high":403,"low":577,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-07",15.55,14.7,14.985,-0.1,-0.66,210115.263424,782,15.1812,{"date":585,"open":586,"high":587,"low":588,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-06",15.015,15.795,14.835,15.085,-0.63,-4.01,148148.033856,688,15.3935,{"date":596,"open":597,"high":201,"low":598,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-08-05",16.685,15.6356,15.715,-1.1875,-7.03,223050.572202,993,16.3687,{"date":606,"open":607,"high":608,"low":609,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-08-04",16.985,17.65,16.42,16.9025,1.8975,12.65,433044.68946,1770,16.9078,{"date":617,"open":618,"high":619,"low":620,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-08-03",13.4,15.325,13.23,15.005,0.655,4.56,168464.011508,967,14.6792,{"date":628,"open":629,"high":630,"low":631,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-31",15.175,15.6045,14.185,14.35,0.145,1.02,227464.532006,1030,14.7628,{"date":639,"open":640,"high":641,"low":642,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-30",14.27,14.91,13.79,14.205,2.06,16.96,355146.21258,1649,14.1799,{"date":650,"open":651,"high":652,"low":21,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-29",13.71,13.7725,12.145,-1.775,-12.75,270961.360462,1303,12.7506,{"date":660,"open":661,"high":662,"low":663,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-28",14.195,14.305,12.8961,13.92,-0.925,-6.23,276674.197736,1286,13.6475,{"date":671,"open":672,"high":673,"low":674,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-27",15.05,15.1425,13.735,14.845,0.665,4.69,346193.464278,1478,14.456,{"date":682,"open":683,"high":684,"low":685,"close":686,"change":270,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-24",16.09,16.313,14.09,14.18,-14.06,448742.252586,2357,15.0882,{"date":692,"open":693,"high":694,"low":695,"close":222,"change":696,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-23",18.13,18.7425,16.48,-2.24,-11.95,1522107.771388,7950,17.8348,{"date":702,"open":267,"high":703,"low":704,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":709,"vwap":710},"2026-07-22",19.325,18.005,18.74,-1.2075,-6.05,718924.911748,3729,19.176,{"date":712,"open":713,"high":714,"low":715,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":720,"vwap":721},"2026-07-21",19.445,20.3525,19.2146,19.9475,1.9275,10.7,561181.67217,2259,20.1889,{"date":723,"open":724,"high":725,"low":726,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":731,"vwap":732},"2026-07-20",18.38,18.8416,17.895,18.02,0.03,0.17,235534.874028,1498,18.4365,{"date":734,"open":735,"high":736,"low":737,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":742,"vwap":743},"2026-07-17",17.665,18.875,17.105,17.99,-1.095,-5.74,339152.60623,1861,18.0105,{"date":745,"open":746,"high":747,"low":748,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":753,"vwap":754},"2026-07-16",20.98,21.02,18.58,19.085,-3.43,-15.23,453496.55806,2427,19.4365,{"date":756,"open":757,"high":758,"low":759,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":764,"vwap":765},"2026-07-15",25.855,26.075,20.88,22.515,-1.885,-7.73,346372.3858,2242,22.879,{"date":767,"open":768,"high":769,"low":770,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":775,"vwap":776},"2026-07-14",25.58,25.8725,23.7,24.4,0.075,0.31,279058.763376,1783,24.56,{"date":778,"open":779,"high":780,"low":781,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":786,"vwap":787},"2026-07-13",26.94,26.97,23.87,24.325,-31.335,-56.3,416826.851046,2460,25.0278,{"date":789,"open":790,"high":791,"low":792,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-07-10",56.8,57.23,54.27,55.66,-4.74,-7.85,152300,{"date":798,"open":799,"high":800,"low":801,"close":802,"change":463,"percent_change":379,"volume":803,"transactions":9,"vwap":802},"2026-07-09",56.19,62.19,55.95,60.4,299300,{"date":805,"open":806,"high":807,"low":808,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-07-08",49.25,52.11,48.85,51.89,0.92,1.8,195100,{"date":814,"open":815,"high":816,"low":817,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-07-07",53.33,55.6,50.39,50.97,-6.39,-11.14,236400,{"date":823,"open":824,"high":825,"low":826,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-07-06",57.3,59.37,56,57.36,4.19,7.88,200900,{"date":832,"open":833,"high":834,"low":835,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-07-02",59.46,61.38,51.98,53.17,-8.62,-13.95,226600,{"date":841,"open":842,"high":843,"low":844,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-07-01",60.94,63.36,59.7,61.79,-3.09,-4.76,229300,{"date":850,"open":851,"high":852,"low":853,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-06-30",65.010002,67.195,63.83,64.88,2.36,3.77,279300,{"date":859,"open":860,"high":861,"low":862,"close":863,"change":864,"percent_change":111,"volume":865,"transactions":9,"vwap":863},"2026-06-29",60.7,62.64,54.57,62.52,0.22,325100,{"date":867,"open":868,"high":868,"low":869,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-06-26",67.145,60.5,62.3,-10.39,-14.29,262300,{"date":875,"open":876,"high":876,"low":877,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-06-25",74.94,66.87,72.69,1.42,1.99,250800,{"date":883,"open":884,"high":885,"low":886,"close":887,"change":168,"percent_change":879,"volume":888,"transactions":9,"vwap":887},"2026-06-24",71.23,74.7,69.019997,71.27,382600,{"date":890,"open":891,"high":892,"low":893,"close":894,"change":895,"percent_change":820,"volume":896,"transactions":9,"vwap":894},"2026-06-23",67.63,72.23,65.15,70.27,-8.81,290800,{"date":898,"open":899,"high":900,"low":901,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-06-22",72.68,79.47,71.975,79.080002,10.59,15.46,521900,{"date":907,"open":908,"high":909,"low":910,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-06-18",74.47,74.61,66.7,68.49,-3.62,-5.02,336000,{"date":916,"open":917,"high":918,"low":919,"close":920,"change":405,"percent_change":921,"volume":922,"transactions":9,"vwap":920},"2026-06-17",78,78.080002,71.3,72.11,-2.17,231400,{"date":924,"open":925,"high":925,"low":926,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-06-16",82.62,71.72,73.71,-10.51,-12.48,416100,{"date":932,"open":933,"high":934,"low":935,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-06-15",84.67,85,77.41,84.22,0.28,0.33,651300,{"date":941,"open":942,"high":943,"low":944,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-06-12",78.9,86.42,77.98,83.94,7.29,9.51,622500,{"date":950,"open":951,"high":952,"low":953,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-06-11",71.010002,76.77,68.84,76.65,7.84,11.39,296900,{"date":959,"open":960,"high":961,"low":962,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-06-10",72.723,75.665,68.296,68.81,-4.97,-6.74,378200,{"date":968,"open":969,"high":970,"low":971,"close":972,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":972},"2026-06-09",81.83,82.57,66.26,73.78,-8.66,-10.5,947300,{"date":977,"open":978,"high":979,"low":980,"close":981,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2026-06-08",85.59,87.37,80.851,82.44,3.05,3.84,451200,{"date":986,"open":987,"high":987,"low":988,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-06-05",96.9,75,79.39,-29.37,-27,820000,{"date":994,"open":995,"high":996,"low":997,"close":998,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":998},"2026-06-04",98.44,110.099998,95.271,108.76,-3.16,-2.82,599900,{"date":1003,"open":1004,"high":20,"low":1005,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-06-03",114.99,107,111.92,-0.35,-0.31,756800,{"date":1011,"open":1012,"high":1013,"low":1014,"close":1015,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},"2026-06-02",110.34,116.49,107.72,112.27,6.625,6.27,645200,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-06-01",91.84,108.83,90,105.645,16.505,18.52,750200,{"date":1029,"open":1030,"high":1030,"low":1031,"close":1032,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1032},"2026-05-29",93.080002,84.66,89.14,-5.56,-5.87,404600,{"date":1037,"open":1038,"high":1039,"low":1040,"close":1041,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1041},"2026-05-28",100.080002,101,91.69,94.7,-4.5,-4.54,374100,{"date":1046,"open":1047,"high":1047,"low":1048,"close":1049,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-05-27",104.81,97.521,99.2,-11.72,-10.57,551200,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1058,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2026-05-26",105,111.9,99.96,110.92,13.18,13.48,731200,{"date":1063,"open":1064,"high":1065,"low":1066,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-05-22",89.19,100.97,87.455,97.74,15.62,19.02,412100,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1076,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1076},"2026-05-21",77.275,83.010002,76.923,82.12,5.62,7.35,270200,{"date":1081,"open":1082,"high":1083,"low":1084,"close":1085,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1085},"2026-05-20",80.39,82.79,72.59,76.5,-0.58,-0.75,262600,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1094,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1094},"2026-05-19",73.55,80.445,70.398,77.080002,-1.29,-1.65,217800,{"date":1099,"open":1100,"high":1101,"low":988,"close":1102,"change":395,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1102},"2026-05-18",86,86.5,78.37,-2.34,172600,{"date":1106,"open":1107,"high":1108,"low":1085,"close":1109,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1109},"2026-05-15",78.010002,81.8,80.25,-7.18,-8.21,323500,{"date":1114,"open":1115,"high":1115,"low":1116,"close":1117,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1117},"2026-05-14",98,84.8,87.43,-3.02,-3.34,591500,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1126,"change":505,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1126},"2026-05-13",80.14,90.81,76.019997,90.45,24.76,434300,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1134,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1134},"2026-05-12",77.9,78.38,68.8,72.5,-9.59,-11.68,337200,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1143,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1143},"2026-05-11",72.48,82.82,69,82.089996,12.326,17.67,511600,{"date":1148,"open":1149,"high":1140,"low":1149,"close":1150,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1150},"2026-05-08",64.4,69.764,5.384,8.36,216300,{"date":1155,"open":1156,"high":1156,"low":1157,"close":1158,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1158},"2026-05-07",70.79,62.58,64.38,-9.68,-13.07,169600,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1167,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1167},"2026-05-06",77.14,77.65,72.73,74.059998,-3.33,-4.3,252400,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1176,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1176},"2026-05-05",78.47,83.98,75.029999,77.39,3.14,4.23,169700,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1185,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1185},"2026-05-04",77.59,78.63,72.61,74.25,-2,-2.62,212600,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1194,"change":281,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1194},"2026-05-01",74.23,82.55,71.55,76.25,6.57,135100,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1193,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1193},"2026-04-30",66.21,72,63.2,3.65,5.38,115000,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1210,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1210},"2026-04-29",59.6,68.62,59.57,67.9,11.9,21.25,136100,{"date":1215,"open":1216,"high":826,"low":1217,"close":826,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":826},"2026-04-28",49.83,49.415,5.37,10.61,66200,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1226,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1226},"2026-04-27",50.52,55.3,49.9,50.63,2.999,6.3,58100,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1235,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1235},"2026-04-24",49.59,51.545,46.75,47.631,0.881,1.88,30100,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1234,"change":677,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1234},"2026-04-23",50.44,51.19,44.895,11.15,67000,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1250,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1250},"2026-04-22",46.59,46.795,42.060001,-5.656,-11.85,31600,{"date":1255,"open":1232,"high":1256,"low":1257,"close":1258,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1258},"2026-04-21",50.060001,47.62,47.716,-1.944,-3.91,38900,{"date":1263,"open":1264,"high":1265,"low":1264,"close":1266,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1266},"2026-04-20",47.81,50.36,49.66,2.37,5.01,51700,{"date":1271,"open":1272,"high":1272,"low":1273,"close":1274,"change":33,"percent_change":879,"volume":1275,"transactions":9,"vwap":1274},"2026-04-17",48.63,45.8,47.29,9700,{"date":1277,"open":1278,"high":1279,"low":1280,"close":1281,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1281},"2026-04-16",44.17,46.88,44.0099983,46.63,2.263,5.1,112500,{"date":1286,"open":1287,"high":1287,"low":1288,"close":1289,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1289},"2026-04-15",47.85,44.09,44.367,-2.953,-6.24,7300,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1298,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1298},"2026-04-14",47.99,49.44,45.51,47.32,-0.81,-1.68,76800,{"date":1303,"open":1304,"high":1305,"low":1304,"close":1306,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1306},"2026-04-13",42.52,49,48.13,7.866,19.54,375900,{"date":1311,"open":1312,"high":1312,"low":1313,"close":1314,"change":1315,"percent_change":1300,"volume":1316,"transactions":9,"vwap":1314},"2026-04-10",43.51,39,40.264,-0.686,107300,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1322,"change":1323,"percent_change":1324,"volume":1275,"transactions":9,"vwap":1322},"2026-04-09",39.99,41.88,39.55,40.95,0.98,2.45,{"date":1326,"open":1327,"high":1328,"low":1329,"close":141,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":141},"2026-04-08",38.95,40.666,38.41,4.535,12.8,6300,{"date":1334,"open":1335,"high":1336,"low":1335,"close":1337,"change":424,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1337},"2026-04-07",33.25,35.52,35.435,-0.18,2800,{"date":1341,"open":1342,"high":1342,"low":1343,"close":1343,"change":1344,"percent_change":131,"volume":1332,"transactions":9,"vwap":1343},"2026-04-06",38.039001,35.5,0.458,{"date":1346,"open":1347,"high":1348,"low":1347,"close":1348,"change":1349,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1348},"2026-04-02",29.36,35.042,3.852,12.35,102000,{"date":1353,"open":1354,"high":1355,"low":1354,"close":1356,"change":1357,"percent_change":1017,"volume":1358,"transactions":9,"vwap":1356},"2026-04-01",30.17,32.07,31.19,1.84,1900,{"date":1360,"open":1361,"high":1362,"low":1363,"close":1362,"change":152,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1362},"2026-03-31",28.8,29.35,28,2.34,2600,{"date":1367,"open":1368,"high":1369,"low":1370,"close":1371,"change":1372,"percent_change":204,"volume":1373,"transactions":9,"vwap":1371},"2026-03-30",29.49,29.54,26.27,28.68,-0.227,5500,{"date":1375,"open":1376,"high":1377,"low":1378,"close":1377,"change":1379,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1377},"2026-03-27",28.56,28.907,28.23,-2.331,-7.46,1600,{"date":1383,"open":1384,"high":1384,"low":1385,"close":1385,"change":1386,"percent_change":1387,"volume":1358,"transactions":9,"vwap":1385},"2026-03-26",33.38,31.238,-1.024,-3.17,{"date":1389,"open":1390,"high":1391,"low":1392,"close":1392,"change":1393,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1392},"2026-03-25",32.645,38.63,32.262,1.146,3.68,1300,{"date":1397,"open":1398,"high":1399,"low":1400,"close":1401,"change":1402,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1401},"2026-03-24",30.59,31.26,30.58,31.116,1.405,4.73,2100,{"date":1406,"open":1407,"high":1408,"low":1409,"close":1410,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1410},"2026-03-23",29.24,30.71,29,29.711,0.463,1.58,84300,{"date":1415,"open":1416,"high":1416,"low":1417,"close":1418,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1418},"2026-03-20",31.67,28.91,29.248,-2.651,-8.31,7100,{"date":1423,"open":1424,"high":1425,"low":1424,"close":1425,"change":1426,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1425},"2026-03-19",29.89,31.899,-0.351,-1.09,3200,{"date":1430,"open":1431,"high":1431,"low":1432,"close":1432,"change":1433,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1432},"2026-03-18",34.060001,32.25,-1.719,-5.06,4700,{"date":1437,"open":1438,"high":1439,"low":1438,"close":1440,"change":1441,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1440},"2026-03-17",32.82,37.58,33.969,-0.609,-1.76,2000,{"date":1445,"open":1446,"high":1447,"low":1446,"close":1448,"change":1449,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1448},"2026-03-16",33.69,35.55,34.578,3.069,9.74,9800,{"date":1453,"open":1454,"high":1455,"low":1456,"close":1457,"change":1458,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1457},"2026-03-13",33.16,34.42,31.13,31.509,0.916,2.99,16700,{"date":1462,"open":1463,"high":1464,"low":1465,"close":1466,"change":1467,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1466},"2026-03-12",30.93,31.75,30.23,30.593,1.274,4.35,32700,{"date":1471,"open":1472,"high":1473,"low":1472,"close":1474,"change":1475,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1474},"2026-03-11",28.645,29.78,29.319,0.918,3.23,6900,{"date":1479,"open":1480,"high":1481,"low":1482,"close":1482,"change":1483,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1482},"2026-03-10",29.96,30.8,28.401,-0.568,-1.96,32400,{"date":1487,"open":1488,"high":1489,"low":1488,"close":1489,"change":1490,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1489},"2026-03-09",27.22,28.969,0.895,3.19,1100,{"date":1494,"open":1495,"high":1495,"low":1496,"close":1496,"change":1497,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1496},"2026-03-06",28.7,28.073999,-0.795,-2.75,800,{"date":1501,"open":1502,"high":1503,"low":1504,"close":1505,"change":1506,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1505},"2026-03-05",29.32,29.85,27.8,28.869,-2.395,-7.66,2900,{"date":1510,"open":1511,"high":1512,"low":1513,"close":1514,"change":1515,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1514},"2026-03-04",31.4,32.18,30.55,31.264,0.681,2.23,3000,{"date":1519,"open":1520,"high":1521,"low":1522,"close":1523,"change":1095,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1523},"2026-03-03",29.25,31.27,27.5,30.583,-4.05,4300,{"date":1527,"open":1528,"high":1529,"low":1528,"close":1530,"change":1531,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1530},"2026-03-02",27.26,32.2,31.873,3.866,13.8,11000,{"date":1535,"open":1536,"high":1537,"low":1536,"close":1538,"change":1539,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1538},"2026-02-27",26.73,28.11,28.007,1.521,5.74,1200,{"date":1543,"open":1544,"high":1545,"low":1546,"close":1545,"change":1547,"percent_change":1103,"volume":1548,"transactions":9,"vwap":1545},"2026-02-26",25.37,26.486,25.13,-0.634,900,{"date":1550,"open":1551,"high":1552,"low":1551,"close":1553,"change":1554,"percent_change":1555,"volume":169,"transactions":9,"vwap":1553},"2026-02-25",26.91,27.355,27.12,0.411,1.54,{"date":1557,"open":1558,"high":1559,"low":1560,"close":1559,"change":1561,"percent_change":405,"volume":1562,"transactions":9,"vwap":1559},"2026-02-24",25.91,26.709,25.82,-0.433,2300,{"date":1564,"open":1565,"high":1566,"low":1567,"close":1568,"change":1569,"percent_change":1570,"volume":1443,"transactions":9,"vwap":1568},"2026-02-23",27.295,27.545,27.01,27.142,-1.39,-4.87,{"date":1572,"open":1573,"high":1574,"low":1575,"close":1574,"change":1576,"percent_change":1577,"volume":1525,"transactions":9,"vwap":1574},"2026-02-20",27.47,28.532,27.43,1.199,4.39,{"date":1579,"open":1580,"high":1581,"low":1582,"close":1583,"change":1584,"percent_change":1585,"volume":1404,"transactions":9,"vwap":1583},"2026-02-19",26.5,27.4,26.38,27.333,1.148,4.38,{"date":1587,"open":1588,"high":1589,"low":1588,"close":1590,"change":101,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1590},"2026-02-18",25.63,26.3,26.185,2.87,5600,{"date":1594,"open":1595,"high":1596,"low":1597,"close":1598,"change":1599,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1598},"2026-02-17",23.8,25.555,23.79,25.455,1.921,8.16,4600,{"date":1603,"open":1604,"high":1604,"low":1605,"close":1605,"change":1606,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1605},"2026-02-13",23.72,23.534,0.293,1.26,200,{"date":1610,"open":1611,"high":1611,"low":1612,"close":1613,"change":1614,"percent_change":1615,"volume":1492,"transactions":9,"vwap":1613},"2026-02-12",24.02,23.08,23.241,-2.508,-9.74,{"date":1617,"open":1618,"high":1618,"low":1619,"close":1620,"change":1621,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1620},"2026-02-11",25.75,25.61,25.749,1.589,6.58,600,{"date":1625,"open":776,"high":1626,"low":1627,"close":1627,"change":1628,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1627},"2026-02-10",24.57,24.16,-0.505,-2.05,400,{"date":1632,"open":1633,"high":1633,"low":1633,"close":1633,"change":1634,"percent_change":1635,"volume":1608,"transactions":9,"vwap":1633},"2026-02-09",24.665,0.776,3.25,{"date":1637,"open":1638,"high":1639,"low":1638,"close":1639,"change":1640,"percent_change":1641,"volume":186,"transactions":9,"vwap":1639},"2026-02-06",23.41,23.889,1.256,5.55,{"date":1643,"open":1644,"high":1645,"low":1644,"close":1645,"change":1646,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1645},"2026-02-05",22.2,22.633,0.237,1.06,300,{"date":1650,"open":1651,"high":1652,"low":1653,"close":1654,"change":1655,"percent_change":1656,"volume":1517,"transactions":9,"vwap":1654},"2026-02-04",23.19,23.2,22.12,22.396,0.746,3.45,{"date":1658,"open":1212,"high":1659,"low":1660,"close":1659,"change":1661,"percent_change":1662,"volume":1339,"transactions":9,"vwap":1659},"2026-02-03",21.65,20.97,0.377,1.77,{"date":1664,"open":1665,"high":1666,"low":1665,"close":1666,"change":1667,"percent_change":946,"volume":1668,"transactions":9,"vwap":1666},"2026-02-02",20.049999,21.273,1.446,1800,{"date":1670,"open":1671,"high":1671,"low":1672,"close":1672,"change":1673,"percent_change":1674,"volume":1623,"transactions":9,"vwap":1672},"2026-01-30",20.25,19.827,0.787,4.13,{"date":1676,"open":1677,"high":1678,"low":488,"close":1679,"change":1680,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1679},"2026-01-29",19.41,19.88,19.040001,-3.477,-15.44,9400,{"date":1684,"open":1685,"high":1686,"low":1685,"close":1687,"change":1688,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1687},"2026-01-28",21.68,22.54,22.517,-0.771,-3.31,4100,{"date":1692,"open":1693,"high":1694,"low":1695,"close":1695,"change":291,"percent_change":1696,"volume":1492,"transactions":9,"vwap":1695},"2026-01-27",24.030001,24.115,23.288,1.09,{"date":1698,"open":1699,"high":1700,"low":1701,"close":1702,"change":1703,"percent_change":1704,"volume":1508,"transactions":9,"vwap":1702},"2026-01-26",22.74,23.29,22.73,23.038,0.788,3.54,{"date":1706,"open":1707,"high":1707,"low":1707,"close":1707,"change":1708,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1707},"2026-01-23",22.25,1.765,8.62,100,{"date":1712,"open":1713,"high":1714,"low":1715,"close":1715,"change":1716,"percent_change":1717,"volume":1517,"transactions":9,"vwap":1715},"2026-01-22",21.07,21.14,20.485,0.343,1.7,{"date":174,"open":1719,"high":1719,"low":1719,"close":1719,"change":1720,"percent_change":1720,"volume":1710,"transactions":9,"vwap":1719},20.142,0]