[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NBIZ":3,"homepage-market-summary":26,"stock-historical-NBIZ":168},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"NBIZ","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 Short NBIS Daily ETF","Cboe BZX",null,"ETF",true,{"close":13,"open":14,"high":15,"low":16,"prev_close":17,"change":18,"percent_change":19,"volume":20,"transactions":9,"vwap":9,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},20.99,19.41,21.37,19.2,19.38,1.61,8.31,1370211.194382,400,5.91,1744435.3080030791,3.8,177,{"status":27,"indices":28,"watchlist":70,"sectors":93,"benchmarks":148},"success",[29,36,43,50,57,63],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":11,"sparkline":35,"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":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":11,"sparkline":42,"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":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":11,"sparkline":49,"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":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":11,"sparkline":56,"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":58,"name":59,"price":60,"change":61,"pct_change":34,"is_up":11,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":11,"sparkline":69,"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",[71,78,86],{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":11,"sparkline":77,"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":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":84,"sparkline":85,"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":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",[94,99,104,109,114,119,124,129,134,139,143],{"name":95,"etf":96,"change":97,"price":98,"is_up":11},"Technology","XLK",0.56,200.93,{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Financials","XLF",0.73,53.88,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":110,"etf":111,"change":112,"price":113,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Energy","XLE",0.99,63.44,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Materials","XLB",1.31,49.5,{"name":135,"etf":136,"change":137,"price":138,"is_up":84},"Real Estate","XLRE",-0.34,40.67,{"name":140,"etf":141,"change":112,"price":142,"is_up":11},"Utilities","XLU",39.97,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Comm Services","XLC",1.17,111.61,[149,154,159,164],{"ticker":150,"name":151,"price":152,"change":153,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":160,"name":161,"price":162,"change":163,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":165,"name":166,"price":167,"change":34,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":25,"page":169,"page_size":170,"total_pages":169,"summary":171,"data":176},1,1000,{"period_high":21,"period_low":22,"average_volume":172,"total_volume":173,"period_return":174,"latest_close":13,"start_date":175,"end_date":5},1744435,308765049.516545,-91.95,"2026-01-22",[177,180,189,199,209,219,230,241,252,262,272,282,293,303,314,325,336,346,355,364,374,384,395,406,416,425,436,446,456,465,474,484,494,505,515,525,535,545,554,565,575,586,597,608,619,630,641,652,663,674,685,695,705,716,727,738,749,760,771,782,793,802,811,820,829,838,847,855,863,871,879,886,894,903,911,920,928,936,945,954,963,971,980,987,995,1003,1010,1018,1027,1036,1044,1053,1060,1067,1073,1079,1085,1093,1101,1109,1116,1125,1133,1138,1146,1154,1161,1170,1178,1186,1195,1203,1210,1219,1228,1235,1242,1249,1255,1263,1269,1276,1284,1292,1300,1309,1316,1324,1332,1340,1349,1356,1364,1371,1379,1386,1395,1404,1411,1419,1428,1435,1443,1451,1460,1469,1478,1487,1495,1504,1512,1519,1527,1534,1541,1549,1557,1566,1575,1584,1591,1599,1608,1616,1624,1633,1642,1650,1659,1668,1677,1685,1694,1703,1712,1719,1726],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":18,"percent_change":19,"volume":20,"transactions":178,"vwap":179},6035,20.5214,{"date":181,"open":182,"high":182,"low":183,"close":17,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-10-02",20.8,18.42,-1.94,-9.1,2469047.256641,11266,19.2764,{"date":190,"open":191,"high":192,"low":193,"close":194,"change":34,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-10-01",20.71,22.0072,20.1372,21.32,3.19,1302748.798682,7018,21.1505,{"date":200,"open":14,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-30",20.84,18.21,20.66,0.25,1.22,1966354.356864,10404,19.8316,{"date":210,"open":182,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-29",21.1,18.6984,20.41,-1.01,-4.72,2549032.923204,12487,19.7658,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-28",20.79,22.04,19.15,21.42,0.89,4.34,1987186.297052,9666,20.7746,{"date":231,"open":232,"high":233,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-25",19.23,20.83,19.01,20.53,0.95,4.85,1840760.596466,9159,20.0432,{"date":242,"open":243,"high":244,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-24",21.97,22.26,18.45,19.58,-3.4,-14.8,6449218.043939,29616,19.6024,{"date":253,"open":254,"high":255,"low":256,"close":255,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-23",21.4,22.98,21.2,1.74,8.19,1137601.875641,6820,22.0415,{"date":263,"open":264,"high":243,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-22",21.68,19.25,21.24,-0.52,-2.39,996366.550494,7817,20.481,{"date":273,"open":274,"high":275,"low":182,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-21",23.2,24.2596,21.76,-2.08,-8.72,1700690.684193,16511,22.076,{"date":283,"open":284,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-18",25,26.84,23.6,23.84,-1.2,-4.79,1758975.693431,16017,24.9924,{"date":294,"open":295,"high":296,"low":266,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-17",21.94,27.2,25.04,-2.32,-8.48,2653920.311736,27591,24.98,{"date":304,"open":305,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-16",26.4,27.56,24.36,27.36,-0.48,-1.72,2032863.564717,18708,25.6916,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-15",26.76,27.94,25.58,27.84,1.2,4.5,1119168.649045,12107,26.9164,{"date":326,"open":327,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-14",28.12,28.4,25.1,26.64,2.64,11,2583360.561451,23429,26.4276,{"date":337,"open":338,"high":339,"low":338,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-11",21.8,24.1596,24,0.76,3.27,1825334.270659,19165,23.094,{"date":347,"open":348,"high":286,"low":349,"close":350,"change":76,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-10",22.52,21.48,23.24,10.04,2610051.480439,23889,22.8192,{"date":356,"open":357,"high":358,"low":359,"close":358,"change":97,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-09",19.84,21.12,19.44,2.72,2105520.690071,14791,20.5412,{"date":365,"open":366,"high":366,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-08",22.56,18.22,20.56,-3.64,-15.04,4029505.427543,32021,20.214,{"date":375,"open":376,"high":377,"low":378,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-04",28.64,28.84,24.2,-4.24,-14.91,1713716.742982,19630,26.5556,{"date":385,"open":386,"high":387,"low":388,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-03",30.44,32.6004,28.18,28.44,-2.04,-6.69,1271067.728154,14619,29.592,{"date":396,"open":397,"high":398,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-02",33.2,33.28,30.08,30.48,-1.4,-4.39,1145924.386429,16269,31.616,{"date":407,"open":408,"high":397,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-09-01",31.72,30.9208,31.88,1.92,6.41,1083604.156651,12941,32.0216,{"date":417,"open":418,"high":419,"low":420,"close":418,"change":158,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-31",29.96,31.2396,29.28,3.03,900141.496613,10715,30.3332,{"date":426,"open":427,"high":428,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-28",28.48,30,27.88,29.08,2.32,8.67,1301783.577632,15876,29.0328,{"date":437,"open":438,"high":439,"low":440,"close":316,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-27",25.2,27.6,24.204,-1.24,-4.43,1690141.429024,17967,26.0704,{"date":447,"open":448,"high":449,"low":450,"close":451,"change":411,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-26",27.72,28.08,26.28,28,7.36,1167922.371626,13291,26.9676,{"date":457,"open":296,"high":328,"low":458,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-25",25.68,26.08,-3,-10.32,1639092.076289,19191,26.9264,{"date":466,"open":467,"high":468,"low":389,"close":430,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-24",29.16,31.34,2,7.39,2274359.415967,23288,29.86,{"date":475,"open":476,"high":477,"low":478,"close":479,"change":163,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-21",25.4,27.38,24.28,27.08,0.74,2441582.191978,20395,26.0756,{"date":485,"open":486,"high":487,"low":486,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-20",26.16,28.72,26.88,0.84,3.23,3115740.401462,29982,27.4924,{"date":495,"open":496,"high":497,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-19",24.52,27.74,23.88,26.04,4.36,20.11,8749435.567306,64102,25.65,{"date":506,"open":507,"high":508,"low":509,"close":264,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-18",18.88,22.2,18,2.88,15.32,8789819.026033,51243,20.2604,{"date":516,"open":517,"high":359,"low":518,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-17",17.8,17.32,18.8,1.06,5.98,8390207.187014,37365,18.26,{"date":526,"open":527,"high":266,"low":528,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-14",21.04,17.6,17.74,-3.78,-17.57,11411598.270296,87765,18.8412,{"date":536,"open":254,"high":537,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-13",22.7892,18.2004,21.52,0.28,1.32,11329786.195247,73510,20.494,{"date":546,"open":547,"high":548,"low":358,"close":266,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-12",43.8,50.1248,-44.64,-67.76,10915406.574281,166317,31.5804,{"date":555,"open":556,"high":557,"low":558,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-11",69.96,70.48,64.2,65.88,-7,-9.6,571736.152808,19221,65.5452,{"date":566,"open":567,"high":568,"low":558,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-10",71.64,73.88,72.88,2.76,3.94,666521.117741,20205,69.3652,{"date":576,"open":577,"high":578,"low":579,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-07",63.6,75.44,63.32,70.12,1.44,2.1,1126955.793635,29673,70.3776,{"date":587,"open":588,"high":589,"low":590,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-06",60.8,69.28,56.04,68.68,14.6,27,1650549.558239,35009,62.1748,{"date":598,"open":599,"high":600,"low":601,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-05",53.56,56.7996,50.24,54.08,3,5.87,1311112.69252,21344,52.8064,{"date":609,"open":610,"high":611,"low":612,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-08-04",56.08,56.92,49.28,51.08,-7.32,-12.53,1412330.67618,25323,52.8304,{"date":620,"open":621,"high":622,"low":623,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-08-03",81.52,87.6224,51.6,58.4,-17.64,-23.2,2554128.846866,54397,59.834,{"date":631,"open":632,"high":633,"low":634,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-31",66.48,82.84,64.7508,76.04,-2.12,-2.71,1433150.322759,26233,75.1864,{"date":642,"open":643,"high":644,"low":645,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-30",116.84,122.96,61.64,78.16,-92.28,-54.14,2402885.802778,67125,78.4848,{"date":653,"open":654,"high":655,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-29",134.8,174.68,133.44,170.44,34.32,25.21,392419.217219,14095,157.7652,{"date":664,"open":665,"high":666,"low":667,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-28",125.6,146.4,124,136.12,22.16,19.45,604224.533999,16465,136.5112,{"date":675,"open":676,"high":677,"low":678,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-27",103.08,122.8,99.96,113.96,-0.36,-0.31,516914.772416,13614,113.5444,{"date":686,"open":687,"high":688,"low":687,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-24",89.52,115.4396,114.32,26.56,30.26,741908.191808,13936,104.324,{"date":696,"open":697,"high":698,"low":699,"close":700,"change":636,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-23",93.12,93.54,80.4,87.76,-2.36,504201.405743,10839,87.5172,{"date":706,"open":707,"high":708,"low":709,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-22",95.84,97.32,81.82,89.88,-1.32,-1.45,580594.422413,12797,87.7368,{"date":717,"open":718,"high":719,"low":720,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":725,"vwap":726},"2026-07-21",129.64,131.24,90.56,91.2,-54.84,-37.55,618800.294153,16842,103.3176,{"date":728,"open":729,"high":730,"low":731,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":736,"vwap":737},"2026-07-20",138.48,152.6664,126.48,146.04,-7.8,-5.07,274192.89671,10642,140.8368,{"date":739,"open":740,"high":741,"low":742,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":747,"vwap":748},"2026-07-17",180.36,181.308,137.4012,153.84,-12.96,-7.77,300668.399098,13772,155.8968,{"date":750,"open":751,"high":752,"low":753,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":758,"vwap":759},"2026-07-16",141.96,169.4424,138.96,166.8,36.72,28.23,336660.549417,12889,156.0432,{"date":761,"open":762,"high":763,"low":764,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":769,"vwap":770},"2026-07-15",132.24,147.6,125.4,130.08,-7.68,-5.57,326828.241562,11282,134.5788,{"date":772,"open":773,"high":774,"low":775,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":780,"vwap":781},"2026-07-14",111.24,139.08,106.5,137.76,18.72,15.73,192660.810391,9076,127.7436,{"date":783,"open":784,"high":785,"low":786,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":791,"vwap":792},"2026-07-13",117.36,124.98,110.88,119.04,109.85,1195.32,225826.796456,8816,118.5672,{"date":794,"open":795,"high":796,"low":797,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-07-10",9.61,10.25,8.77,9.19,-0.285,-3.01,2429500,{"date":803,"open":804,"high":805,"low":806,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-07-09",8.36,9.85,8.301,9.475,0.065,0.69,2783500,{"date":812,"open":813,"high":814,"low":815,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-07-08",12.3,12.375,9.24,9.41,-2.65,-21.97,5386300,{"date":821,"open":822,"high":823,"low":824,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-07-07",11.4,12.227,10.92,12.06,1.72,16.63,3226100,{"date":830,"open":831,"high":832,"low":833,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-07-06",9.96,10.96,9.245,10.34,0.27,2.68,2652700,{"date":839,"open":840,"high":841,"low":842,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-07-02",8.7,10.74,8.4,10.07,1.02,11.27,8095700,{"date":848,"open":842,"high":849,"low":850,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-07-01",9.12,8.18,9.05,2.34,34.87,8404600,{"date":856,"open":857,"high":858,"low":22,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-06-30",7.71,7.905,6.71,-0.89,-11.71,7512900,{"date":864,"open":865,"high":795,"low":866,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-06-29",8.54,7.42,7.6,-1.58,-17.21,4111200,{"date":872,"open":873,"high":874,"low":432,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-06-26",8.93,9.573,9.18,1.03,12.64,1907500,{"date":880,"open":881,"high":842,"low":882,"close":883,"change":884,"percent_change":469,"volume":885,"transactions":9,"vwap":883},"2026-06-25",7.17,7.01,8.15,0.16,2466900,{"date":887,"open":888,"high":889,"low":890,"close":891,"change":892,"percent_change":825,"volume":893,"transactions":9,"vwap":891},"2026-06-24",7.11,8.5,7.09,7.99,0.86,3515900,{"date":895,"open":896,"high":897,"low":898,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-06-23",8.06,8.24,6.215,7.13,0.38,5.63,7504700,{"date":904,"open":905,"high":882,"low":906,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-06-22",6.46,6.01,6.75,0.17,2.58,4330400,{"date":912,"open":913,"high":914,"low":915,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-06-18",6.07,7.157,6.04,6.58,-0.3,-4.36,5239500,{"date":921,"open":922,"high":923,"low":22,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-06-17",7.83,7.87,6.88,-0.94,-12.02,9821500,{"date":929,"open":930,"high":931,"low":932,"close":933,"change":681,"percent_change":934,"volume":935,"transactions":9,"vwap":933},"2026-06-16",8.41,8.55,7.085,7.82,-3.81,3232700,{"date":937,"open":938,"high":939,"low":940,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-06-15",8.96,9.48,7.93,8.13,-2.5,-23.52,3241700,{"date":946,"open":947,"high":948,"low":949,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-06-12",10.54,11.61,9.52,10.63,-1.06,-9.07,1672300,{"date":955,"open":956,"high":957,"low":958,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-06-11",13.73,13.85,10.97,11.69,-1.34,-10.28,1493000,{"date":964,"open":965,"high":966,"low":832,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-06-10",12.65,14.11,13.03,0.93,7.69,1685100,{"date":972,"open":973,"high":974,"low":975,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-06-09",10.95,14.338,10.16,12.1,-0.23,-1.87,2034400,{"date":981,"open":843,"high":982,"low":843,"close":983,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":983},"2026-06-08",12.36,12.33,0.98,8.63,2573600,{"date":988,"open":351,"high":989,"low":990,"close":991,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":991},"2026-06-05",12.14,9.78,11.35,2.23,24.45,3508700,{"date":996,"open":997,"high":998,"low":999,"close":849,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":849},"2026-06-04",10.6,11.05,8.76,-0.64,-6.56,3535600,{"date":1004,"open":798,"high":1005,"low":1006,"close":1007,"change":34,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1007},"2026-06-03",10.015,8.689,9.76,7.25,2001600,{"date":1011,"open":1012,"high":849,"low":1013,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-06-02",8.2,7.9,9.1,0.5,5.81,2690580,{"date":1019,"open":1020,"high":1021,"low":1022,"close":1023,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1023},"2026-06-01",11.2,11.7,7.94,8.6,-3.95,-31.47,5877840,{"date":1028,"open":1029,"high":1030,"low":1031,"close":1032,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1032},"2026-05-29",12.8,14.8,12.23,12.55,-0.5,-3.83,2224420,{"date":1037,"open":1038,"high":1039,"low":976,"close":1040,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1040},"2026-05-28",12.4,14.1,13.05,-2.6,-16.61,3731540,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1049,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-05-27",15.9,17.2,15.5,15.65,-0.1,-0.63,1937580,{"date":1054,"open":1055,"high":1056,"low":1055,"close":1057,"change":236,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1057},"2026-05-26",13.9,16.1,15.75,6.42,991100,{"date":1061,"open":1062,"high":1063,"low":1055,"close":1030,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1030},"2026-05-22",14.3,15.3,0.7,4.96,1368430,{"date":1068,"open":1046,"high":1069,"low":1029,"close":1039,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1039},"2026-05-21",16.4,-5.8,-29.15,2981590,{"date":1074,"open":528,"high":1075,"low":528,"close":1076,"change":169,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1076},"2026-05-20",20.2,19.9,5.29,1306370,{"date":1080,"open":1075,"high":1081,"low":1082,"close":1083,"change":1015,"percent_change":360,"volume":1084,"transactions":9,"vwap":1083},"2026-05-19",21.6,17.9,18.9,2319530,{"date":1086,"open":1087,"high":1088,"low":1046,"close":1089,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1089},"2026-05-18",15.95,19.86,18.4,2.85,18.33,1991240,{"date":1094,"open":1056,"high":1095,"low":1096,"close":1097,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1097},"2026-05-15",16.8,14.4,15.55,0.15,0.97,3529680,{"date":1102,"open":1103,"high":517,"low":1104,"close":1105,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1105},"2026-05-14",16.85,13.3,15.4,-2.4,-13.48,4623590,{"date":1110,"open":1111,"high":254,"low":1112,"close":517,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":517},"2026-05-13",18.85,15,-8.1,-31.27,6000740,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1121,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1121},"2026-05-12",25.5,27.7,24.4,25.9,1.8,7.47,633830,{"date":1126,"open":1127,"high":1128,"low":211,"close":1129,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1129},"2026-05-11",26.1,26.3,24.1,-2.9,-10.74,853270,{"date":1134,"open":438,"high":1135,"low":340,"close":593,"change":582,"percent_change":1136,"volume":1137,"transactions":9,"vwap":593},"2026-05-08",27.02,8.43,668110,{"date":1139,"open":286,"high":1140,"low":1141,"close":1142,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1142},"2026-05-07",26.6,21.9,24.9,2.4,10.67,1361710,{"date":1147,"open":1148,"high":1149,"low":508,"close":1150,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1150},"2026-05-06",27.5,28.9,22.5,-6.2,-21.6,1179320,{"date":1155,"open":428,"high":1156,"low":1157,"close":1158,"change":1098,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1158},"2026-05-05",31,27.45,28.7,0.53,687330,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1166,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1166},"2026-05-04",37,37.099998,27.1,28.55,-11.15,-28.09,1752020,{"date":1171,"open":133,"high":1172,"low":1173,"close":1174,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1174},"2026-05-01",50.7,38.7,39.7,-12.5,-23.95,826620,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1183,"change":582,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1183},"2026-04-30",47.2,54.3,45.9,52.2,4.19,273060,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1191,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1191},"2026-04-29",50.8,55.5,48,50.099998,-4.6,-8.41,347680,{"date":1196,"open":1197,"high":1198,"low":1172,"close":1199,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1199},"2026-04-28",52.8,56.35,54.7,6.5,13.49,438630,{"date":1204,"open":1182,"high":1205,"low":1182,"close":1206,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1206},"2026-04-27",52.3,48.2,1.3,2.77,367240,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1215,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1215},"2026-04-24",38.3,47.5,37.5,46.9,5.4,13.01,469880,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1224,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1224},"2026-04-23",42.5,43.2,36.95,41.5,-0.6,-1.43,511910,{"date":1229,"open":1230,"high":1221,"low":1231,"close":1232,"change":163,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1232},"2026-04-22",38.55,36.2,42.099998,0.48,331350,{"date":1236,"open":1237,"high":1238,"low":1173,"close":1239,"change":320,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1239},"2026-04-21",39.5,42.4,41.9,2.95,356100,{"date":1243,"open":1244,"high":1222,"low":1245,"close":1246,"change":82,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1246},"2026-04-20",42.2,39.2,40.7,-1.93,484610,{"date":1250,"open":1173,"high":1221,"low":1251,"close":1224,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1224},"2026-04-17",38.5,3.7,9.79,607440,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1260,"change":1261,"percent_change":18,"volume":1262,"transactions":9,"vwap":1260},"2026-04-16",37.3,40.099998,36.4,37.8,0.6,704500,{"date":1264,"open":1265,"high":1232,"low":1164,"close":1266,"change":942,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1266},"2026-04-15",40.5,37.2,-6.3,895260,{"date":1270,"open":1271,"high":1272,"low":1257,"close":1174,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1174},"2026-04-14",40.3,41.4,-4.1,-9.36,851960,{"date":1277,"open":1278,"high":1279,"low":1280,"close":547,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":547},"2026-04-13",52,52.099998,40.4,-6.7,-13.27,867420,{"date":1285,"open":1286,"high":1286,"low":1287,"close":1288,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1288},"2026-04-10",59,46.3,50.5,-7.6,-13.08,814860,{"date":1293,"open":1294,"high":1294,"low":1295,"close":1296,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1296},"2026-04-09",71.4,57.85,58.099998,-12.4,-17.59,441560,{"date":1301,"open":1302,"high":1303,"low":1304,"close":1305,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1305},"2026-04-08",67.6,77.99,66.85,70.5,-10.4,-12.86,190560,{"date":1310,"open":1311,"high":1311,"low":1312,"close":1313,"change":1289,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1313},"2026-04-07",92.3,80.3,80.9,-8.59,251540,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1321,"change":1281,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1321},"2026-04-06",95.3,96.81,86.35,88.5,-7.04,136100,{"date":1325,"open":1326,"high":1326,"low":1327,"close":1328,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1328},"2026-04-02",122.4,94.7,95.2,-14.5,-13.22,252130,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1337,"change":24,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1337},"2026-04-01",102.2,110.68,98,109.7,3.59,81930,{"date":1341,"open":1342,"high":1343,"low":1344,"close":1345,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1345},"2026-03-31",125.099998,130.39999,105.7,105.9,-35.6,-25.16,138590,{"date":1350,"open":1351,"high":1352,"low":1351,"close":1353,"change":256,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1353},"2026-03-30",117,146.7,141.5,17.62,63740,{"date":1357,"open":1358,"high":1359,"low":1360,"close":1361,"change":1362,"percent_change":1007,"volume":1363,"transactions":9,"vwap":1361},"2026-03-27",111.2,121.6,110.16,120.3,10.7,56200,{"date":1365,"open":1366,"high":1367,"low":1366,"close":1368,"change":592,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1368},"2026-03-26",98.3,110.5,109.6,15.37,41370,{"date":1372,"open":1373,"high":1374,"low":1375,"close":1376,"change":1377,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1376},"2026-03-25",91.3,97.65,88.8,95,0,59720,{"date":1380,"open":1381,"high":1382,"low":1383,"close":1376,"change":1384,"percent_change":925,"volume":1385,"transactions":9,"vwap":1376},"2026-03-24",93.2,99.9,90.7,-0.9,89140,{"date":1387,"open":1388,"high":1389,"low":1390,"close":1391,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1391},"2026-03-23",91.5,97,85.4,95.9,5.5,6.08,59350,{"date":1396,"open":1397,"high":1398,"low":1399,"close":1400,"change":1401,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1400},"2026-03-20",87.5,97.89,82.5,90.4,5.3,6.23,89800,{"date":1405,"open":1406,"high":1406,"low":1407,"close":1407,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1407},"2026-03-19",96,85.099998,-4.3,-4.81,124300,{"date":1412,"open":1413,"high":1389,"low":1414,"close":1415,"change":1416,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1415},"2026-03-18",95.7,83.099998,89.4,-4.2,-4.49,195130,{"date":1420,"open":1421,"high":1422,"low":1423,"close":1424,"change":1425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1424},"2026-03-17",88.6,97.25,87.56,93.6,15.8,20.31,268350,{"date":1429,"open":1397,"high":1421,"low":1430,"close":1431,"change":1432,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1431},"2026-03-16",73.099998,77.8,-32.5,-29.47,503360,{"date":1436,"open":1437,"high":1437,"low":1438,"close":1439,"change":1440,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1439},"2026-03-13",117.3,103,110.3,-10.7,-8.84,131200,{"date":1444,"open":1445,"high":1446,"low":1447,"close":1445,"change":1448,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1445},"2026-03-12",121,124.7,115.75,7.5,6.61,93510,{"date":1452,"open":1453,"high":1454,"low":1455,"close":1456,"change":1457,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1456},"2026-03-11",137.3,138.8,106.6,113.5,-53.9,-32.2,209940,{"date":1461,"open":1462,"high":1463,"low":1464,"close":1465,"change":1466,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1465},"2026-03-10",169,171,161.55,167.39999,-5.5,-3.18,11160,{"date":1470,"open":1471,"high":1472,"low":1473,"close":1474,"change":1475,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1474},"2026-03-09",207.2,209.78,172,172.89999,-23.9,-12.14,21910,{"date":1479,"open":1480,"high":1481,"low":1482,"close":1483,"change":1484,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1483},"2026-03-06",188,199,177.5,196.8,22.8,13.1,18290,{"date":1488,"open":1489,"high":1480,"low":1490,"close":1491,"change":1492,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1491},"2026-03-05",174.5,162.25,174,6,3.57,26000,{"date":1496,"open":1497,"high":1498,"low":1499,"close":1500,"change":1501,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1500},"2026-03-04",204.2,205.089996,164,168,-55.2,-24.73,40490,{"date":1505,"open":1506,"high":1507,"low":1508,"close":1509,"change":61,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1509},"2026-03-03",226.2,238,210.2,223.2,9.09,21110,{"date":1513,"open":1514,"high":1515,"low":1516,"close":1517,"change":1518,"percent_change":163,"volume":1511,"transactions":9,"vwap":1517},"2026-03-02",221.39999,223.39999,203.8,204.60001,0.4,{"date":1520,"open":1521,"high":1522,"low":1523,"close":1497,"change":1524,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1497},"2026-02-27",180.60001,212.3,180,42.1,25.97,29000,{"date":1528,"open":1529,"high":1530,"low":1531,"close":1532,"change":24,"percent_change":1143,"volume":1533,"transactions":9,"vwap":1532},"2026-02-26",157.5,170,151.89999,162.10001,14660,{"date":1535,"open":1536,"high":1465,"low":1537,"close":1538,"change":1539,"percent_change":560,"volume":1540,"transactions":9,"vwap":1538},"2026-02-25",161.60001,153.8,158.3,-11.92,15330,{"date":1542,"open":1543,"high":1544,"low":754,"close":1545,"change":1546,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1545},"2026-02-24",180.2,181.39999,170.22,-6.88,-3.88,11030,{"date":1550,"open":1551,"high":1551,"low":1552,"close":1553,"change":1554,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1553},"2026-02-23",195.78,174.8,177.10001,-9.3,-4.99,16270,{"date":1558,"open":1559,"high":1560,"low":1561,"close":1562,"change":1563,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1562},"2026-02-20",162.89999,188.7,156.7,186.39999,27.81,17.54,28110,{"date":1567,"open":1568,"high":1569,"low":1570,"close":1571,"change":1572,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1571},"2026-02-19",181.7,182.25,157.39999,158.59,-19.71,-11.05,51220,{"date":1576,"open":1577,"high":1578,"low":1579,"close":1580,"change":1581,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1580},"2026-02-18",187.7,197.83,168.8,178.3,-16.7,-8.56,24810,{"date":1585,"open":1586,"high":1587,"low":1588,"close":1589,"change":1377,"percent_change":1377,"volume":1590,"transactions":9,"vwap":1589},"2026-02-17",204.5,213.5,191.10001,195,19860,{"date":1592,"open":1593,"high":1594,"low":1595,"close":1589,"change":1596,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1589},"2026-02-13",236.5,245,184.60001,-45.7,-18.99,16140,{"date":1600,"open":1601,"high":1602,"low":1603,"close":1604,"change":1605,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1604},"2026-02-12",266.89999,294,234.89999,240.7,-4.4,-1.8,41090,{"date":1609,"open":1610,"high":1611,"low":1610,"close":1612,"change":1613,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1612},"2026-02-11",219.2,252.5,245.10001,14.85,6.45,14300,{"date":1617,"open":1618,"high":1619,"low":1620,"close":1619,"change":1621,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1619},"2026-02-10",224.10001,230.25,212.89999,4.65,2.06,6110,{"date":1625,"open":1626,"high":1627,"low":1628,"close":1629,"change":1630,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1629},"2026-02-09",275.10001,278.70001,220.3,225.60001,-39.6,-14.93,7590,{"date":1634,"open":1635,"high":1636,"low":1637,"close":1638,"change":1639,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1638},"2026-02-06",342.20001,357.20001,262.29999,265.20001,-133.75,-33.53,8720,{"date":1643,"open":1644,"high":21,"low":1645,"close":1646,"change":1647,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1646},"2026-02-05",362.79999,345.79999,398.95001,68.33,20.67,7100,{"date":1651,"open":1652,"high":1653,"low":1654,"close":1655,"change":1656,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1655},"2026-02-04",304.89001,352.29999,299.5,330.62,47.45,16.76,2760,{"date":1660,"open":1661,"high":1662,"low":1663,"close":1664,"change":1665,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1664},"2026-02-03",287.39999,316.39999,277.89999,283.17001,-10.63,-3.62,2230,{"date":1669,"open":1670,"high":1671,"low":1672,"close":1673,"change":1674,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1673},"2026-02-02",307.29999,315.89999,289.14999,293.79999,-23.3,-7.35,3300,{"date":1678,"open":1679,"high":1680,"low":1679,"close":1681,"change":1682,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1681},"2026-01-30",280,321.20001,317.10001,53.68,20.38,4090,{"date":1686,"open":1687,"high":1688,"low":1689,"close":1690,"change":1691,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1690},"2026-01-29",250.39999,275.59,250,263.42001,28.42,12.09,2140,{"date":1695,"open":1696,"high":1697,"low":1698,"close":1699,"change":1700,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1699},"2026-01-28",237.60001,256.60001,232.3,235,-14.68,-5.88,4010,{"date":1704,"open":1705,"high":1706,"low":1707,"close":1708,"change":1709,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1708},"2026-01-27",272.70001,275.70001,240.2,249.67999,-39.95,-13.79,4380,{"date":1713,"open":1714,"high":1715,"low":1716,"close":1715,"change":1354,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1715},"2026-01-26",242.10001,289.63,237.42,6.48,1620,{"date":1720,"open":1721,"high":1721,"low":1611,"close":1722,"change":1723,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1722},"2026-01-23",273.79999,272.01001,11.41,4.38,800,{"date":175,"open":1727,"high":1728,"low":1727,"close":1728,"change":1158,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1728},231.89999,260.60001,12.38,330]