[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-OPEX":3,"homepage-market-summary":25,"stock-historical-OPEX":167},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"OPEX","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},"Tradr 2X Long OPEN Daily ETF","Cboe BZX",null,"ETF",true,{"close":13,"open":14,"high":14,"low":15,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":9,"vwap":9,"high_52w":20,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},3.42,3.66,3.41,3.59,-0.17,-4.74,117506.010381,128.44501,3.4,94544.4386043975,0,239,{"status":26,"indices":27,"watchlist":71,"sectors":93,"benchmarks":148},"success",[28,35,42,49,56,64],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":11,"sparkline":34,"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":36,"name":37,"price":38,"change":39,"pct_change":40,"is_up":11,"sparkline":41,"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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":11,"sparkline":48,"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":11,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":62,"sparkline":63,"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":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":62,"sparkline":70,"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",[72,79,86],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":11,"sparkline":78,"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":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":11,"sparkline":85,"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":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":11,"sparkline":92,"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",[94,99,104,108,113,118,123,128,133,138,143],{"name":95,"etf":96,"change":97,"price":98,"is_up":11},"Technology","XLK",0.53,202,{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Financials","XLF",0.24,54.01,{"name":105,"etf":106,"change":17,"price":107,"is_up":62},"Healthcare","XLV",167.09,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Energy","XLE",0.47,63.75,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Materials","XLB",0.46,49.73,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Comm Services","XLC",0.04,111.65,[149,154,158,162],{"ticker":150,"name":151,"price":152,"change":153,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":155,"name":156,"price":157,"change":131,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":159,"name":160,"price":161,"change":40,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":163,"name":164,"price":165,"change":166,"is_up":62},"IWM","iShares Russell 2000",281.37,-0.71,{"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},94544,22596120.826451,-95.71,"2025-10-23",[176,179,189,198,208,219,228,238,249,258,268,279,289,300,309,320,330,340,351,362,373,383,394,405,414,425,435,445,456,466,475,485,495,505,514,523,533,543,554,564,574,584,594,604,615,626,635,645,656,666,677,688,699,708,718,727,738,749,760,771,782,792,801,809,816,825,834,843,852,861,868,876,885,892,899,908,915,922,931,937,946,954,962,969,976,983,990,999,1008,1017,1026,1034,1041,1048,1057,1066,1074,1081,1088,1095,1103,1111,1117,1126,1134,1142,1151,1158,1165,1174,1181,1190,1199,1208,1217,1225,1232,1240,1248,1255,1264,1271,1277,1285,1294,1301,1308,1316,1325,1333,1342,1350,1358,1367,1376,1385,1394,1400,1409,1417,1425,1431,1438,1446,1455,1461,1468,1477,1485,1491,1499,1507,1513,1520,1526,1533,1540,1549,1556,1564,1573,1581,1590,1598,1603,1611,1620,1628,1637,1646,1655,1664,1673,1682,1691,1699,1707,1716,1725,1733,1742,1749,1757,1765,1773,1782,1791,1799,1806,1815,1822,1828,1835,1843,1851,1860,1867,1875,1883,1892,1901,1910,1917,1924,1933,1940,1949,1957,1966,1973,1982,1990,1998,2006,2013,2021,2030,2038,2045,2052,2061,2068,2076,2085,2094,2101,2110,2119,2126,2134,2143,2150,2157,2165,2174,2182,2191,2200,2209],{"date":5,"open":14,"high":14,"low":15,"close":13,"change":17,"percent_change":18,"volume":19,"transactions":177,"vwap":178},310,3.5217,{"date":180,"open":181,"high":182,"low":183,"close":16,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-10-05",3.79,3.795,3.5437,-0.37,-9.34,108187.562759,296,3.6464,{"date":190,"open":191,"high":191,"low":192,"close":193,"change":194,"percent_change":195,"volume":196,"transactions":177,"vwap":197},"2026-10-02",4.29,3.95,3.96,0.1,2.59,71667.819711,4.0968,{"date":199,"open":200,"high":201,"low":21,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-01",3.73,3.93,3.86,0.11,2.93,150092.592108,500,3.612,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-30",3.85,3.945,3.74,3.75,-0.06,-1.57,37210.863237,162,3.825,{"date":220,"open":221,"high":221,"low":200,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-29",4.01,3.81,-0.21,-5.22,87640.829686,287,3.8585,{"date":229,"open":230,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-28",4.285,3.97,4.02,-0.4615,-10.3,144959.949674,568,4.0719,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-25",4.3799,4.76,4.34,4.4815,0.1515,3.5,71461.063043,289,4.6075,{"date":250,"open":251,"high":252,"low":253,"close":253,"change":223,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-24",4.635,4.66,4.33,-4.63,63969.101805,211,4.4335,{"date":259,"open":260,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-23",5.09,4.5,4.54,-0.69,-13.19,89521.478178,350,4.594,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-22",5.22,5.3301,5.08,5.23,0.36,7.39,46190.399428,277,5.1831,{"date":280,"open":281,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":226,"vwap":288},"2026-09-21",4.82,5.1,4.75,4.87,0.41,9.19,43172.889936,4.9106,{"date":290,"open":291,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-18",4.57,4.65,4.37,4.46,-0.08,-1.76,118194.439301,222,4.4682,{"date":301,"open":302,"high":303,"low":304,"close":262,"change":214,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-17",4.77,4.8264,4.45,-1.3,78131.237411,359,4.6894,{"date":310,"open":311,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-16",4.8631,4.88,4.401,4.6,-0.25,-5.15,132581.819973,421,4.5983,{"date":321,"open":322,"high":323,"low":283,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-15",5.29,5.3,4.85,-0.49,-9.18,165691.536096,486,5.0028,{"date":331,"open":332,"high":333,"low":334,"close":335,"change":214,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-14",5.38,5.73,5.325,5.34,-1.11,53727.96075,321,5.4526,{"date":341,"open":342,"high":343,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-11",5.64,5.6451,5.2675,5.4,-0.05,-0.92,87534.037722,450,5.4677,{"date":352,"open":353,"high":354,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-10",5.66,5.79,5.39,5.45,-0.8,-12.8,165202.331582,847,5.5457,{"date":363,"open":364,"high":365,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-09",6.45,6.595,6.1001,6.25,-0.33,-5.02,85269.900246,369,6.3186,{"date":374,"open":375,"high":376,"low":377,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-08",6.8,6.9,6.58,-0.36,-5.19,40607.977365,314,6.7544,{"date":384,"open":385,"high":386,"low":387,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-04",6.7,7.03,6.69,6.94,0.08,1.17,51569.54032,354,6.8687,{"date":395,"open":396,"high":397,"low":398,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-03",7.18,7.29,6.765,6.86,0.12,1.78,56806.082073,274,6.9702,{"date":406,"open":407,"high":408,"low":409,"close":410,"change":411,"percent_change":195,"volume":412,"transactions":247,"vwap":413},"2026-09-02",6.455,6.81,6.4,6.74,0.17,77870.862066,6.653,{"date":415,"open":416,"high":417,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-09-01",6.75,6.905,6.465,6.57,-0.6857,-9.45,74902.565453,349,6.6415,{"date":426,"open":427,"high":428,"low":386,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-31",7.44,7.5044,7.2557,-0.3924,-5.13,49474.535769,319,7.1824,{"date":436,"open":437,"high":438,"low":439,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-28",8.12,8.31,7.6481,-0.4519,-5.58,69267.773227,370,7.903,{"date":446,"open":447,"high":448,"low":449,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-27",8.37,8.45,8,8.1,-0.2,-2.41,88765.320104,409,8.2412,{"date":457,"open":458,"high":458,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-26",9.08,8.28,8.3,-0.91,-9.88,42719.388433,329,8.4914,{"date":467,"open":468,"high":469,"low":468,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-25",8.615,9.21,0.86,10.3,49840.22428,344,8.9696,{"date":476,"open":477,"high":478,"low":460,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-24",8.725,9.07,8.35,-0.5501,-6.18,49121.454231,400,8.7161,{"date":486,"open":487,"high":488,"low":489,"close":490,"change":491,"percent_change":231,"volume":492,"transactions":493,"vwap":494},"2026-08-21",8.84,9,8.5,8.9001,0.3401,41872.623177,266,8.8187,{"date":496,"open":497,"high":497,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-20",8.9535,8.385,8.56,-0.65,-7.06,93391.889499,358,8.6393,{"date":506,"open":507,"high":508,"low":507,"close":469,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-19",8.625,9.47,1.11,13.7,174165.778565,672,9.1802,{"date":515,"open":516,"high":517,"low":450,"close":450,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-18",8.57,8.88,-1.05,-11.48,87474.107978,563,8.5479,{"date":524,"open":525,"high":526,"low":527,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":338,"vwap":532},"2026-08-17",9.43,9.9231,8.68,9.15,-0.53,-5.48,40414.429312,9.1036,{"date":534,"open":535,"high":536,"low":537,"close":538,"change":539,"percent_change":346,"volume":540,"transactions":541,"vwap":542},"2026-08-14",9.75,10.14,9.38,9.68,-0.005,55690.656493,566,9.679,{"date":544,"open":545,"high":546,"low":547,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-13",7.685,9.71,7.5,9.685,0.925,10.56,198857.704283,988,8.5367,{"date":555,"open":556,"high":537,"low":557,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-12",9.27,8.651,8.76,-0.64,-6.81,36911.905926,317,8.9877,{"date":565,"open":566,"high":567,"low":568,"close":567,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-11",8.9201,9.4,8.41,0.42,4.68,54930.373548,399,8.9388,{"date":575,"open":576,"high":577,"low":578,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":298,"vwap":583},"2026-08-10",8.77,9.2,8.58,8.98,0.082,0.92,39511.038986,8.9339,{"date":585,"open":586,"high":587,"low":588,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-07",8.92,9.39,8.898,0.2229,2.57,104754.330147,270,9.0689,{"date":595,"open":596,"high":596,"low":597,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-06",9.97,8.495,8.6751,-1.9949,-18.7,214691.114048,1504,8.8002,{"date":605,"open":606,"high":607,"low":608,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-08-05",11.1,11.57,10.335,10.67,-2.19,-17.03,127316.761079,706,10.8409,{"date":616,"open":617,"high":618,"low":619,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-08-04",12.19,13.31,12.16,12.86,1.1191,9.53,145354.822682,862,12.1555,{"date":627,"open":628,"high":629,"low":628,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":371,"vwap":634},"2026-08-03",11.03,12.175,11.7409,1.0209,9.52,64549.014328,11.8914,{"date":636,"open":637,"high":637,"low":638,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-31",11.35,10.27,10.72,-0.3848,-3.47,39357.146066,311,10.9099,{"date":646,"open":647,"high":648,"low":649,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-30",10.35,11.2001,9.86,11.1048,0.9848,9.73,86440.201737,595,10.5557,{"date":657,"open":658,"high":617,"low":659,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-29",11.84,9.95,10.12,-1.81,-15.17,157352.067737,723,10.8527,{"date":667,"open":668,"high":669,"low":670,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-28",10.82,12.02,10.51,11.93,0.81,7.28,88351.314876,419,11.17,{"date":678,"open":679,"high":680,"low":681,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-27",11.22,12.36,10.84,11.12,0.01,0.09,204296.466938,749,11.3129,{"date":689,"open":690,"high":691,"low":692,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-24",11.64,12.15,10.95,11.11,-0.24,-2.11,139876.809174,708,11.4017,{"date":700,"open":701,"high":701,"low":702,"close":637,"change":703,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-23",14.4,11.02,-3.7,-24.58,495541.236151,1919,12.6767,{"date":709,"open":710,"high":710,"low":711,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":716,"vwap":717},"2026-07-22",15.74,14.77,15.05,-0.7,-4.44,68399.6649,387,15.234,{"date":719,"open":720,"high":721,"low":722,"close":723,"change":77,"percent_change":116,"volume":724,"transactions":725,"vwap":726},"2026-07-21",15.87,15.93,14.3,15.75,60112.929125,508,15.0716,{"date":728,"open":729,"high":730,"low":731,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":736,"vwap":737},"2026-07-20",15.7672,16.01,14.54,15.61,-0.38,-2.38,110800.416219,536,14.9915,{"date":739,"open":740,"high":741,"low":742,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":747,"vwap":748},"2026-07-17",15.79,16.38,14.8,15.99,-0.41,-2.5,222588.746501,720,15.3976,{"date":750,"open":751,"high":752,"low":753,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":758,"vwap":759},"2026-07-16",17.62,18.04,16.02,16.4,-1.2896,-7.29,64179.199639,458,17.0523,{"date":761,"open":762,"high":763,"low":764,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":769,"vwap":770},"2026-07-15",17.01,18.72,16.42,17.6896,1.2496,7.6,58467.959517,442,17.7449,{"date":772,"open":773,"high":774,"low":775,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":780,"vwap":781},"2026-07-14",16.21,16.96,15.6,16.44,0.563,3.55,146096.529411,659,16.1803,{"date":783,"open":784,"high":784,"low":785,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":790,"vwap":791},"2026-07-13",17.95,15.53,15.877,-2.143,-11.89,122846.042061,675,16.8717,{"date":793,"open":794,"high":795,"low":796,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-07-10",23.42,24.1,18,18.02,-4.435,-19.75,174200,{"date":802,"open":803,"high":804,"low":803,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-07-09",18.99,23.07,22.455,3.785,20.27,117300,{"date":810,"open":784,"high":811,"low":812,"close":811,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":811},"2026-07-08",18.67,16.56,-0.11,-0.59,85600,{"date":817,"open":818,"high":819,"low":820,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-07-07",21.08,21.813,18.484,18.78,-2.35,-11.12,65800,{"date":826,"open":827,"high":828,"low":829,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-07-06",19.93,23,19.27,21.13,1.33,6.72,111800,{"date":835,"open":836,"high":837,"low":838,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-07-02",20.211,21.82,18.59,19.8,-0.27,-1.35,113900,{"date":844,"open":845,"high":846,"low":847,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-07-01",18.065001,21.28,17.12,20.07,2.4,13.58,196100,{"date":853,"open":854,"high":855,"low":856,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-06-30",18.16,18.555,17.17,17.67,0.25,1.44,55500,{"date":862,"open":863,"high":751,"low":864,"close":865,"change":866,"percent_change":517,"volume":867,"transactions":9,"vwap":865},"2026-06-29",15.62,15.17,17.42,1.42,74800,{"date":869,"open":870,"high":871,"low":870,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-06-26",14.56,16.58,16,0.65,4.23,90000,{"date":877,"open":878,"high":879,"low":880,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-06-25",15.59,16.305,14.79,15.35,0.26,1.72,63600,{"date":886,"open":887,"high":776,"low":887,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-06-24",14.75,15.09,0.335,2.27,75100,{"date":893,"open":894,"high":863,"low":895,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-06-23",14.845,14.755,-0.615,-4,28000,{"date":900,"open":901,"high":902,"low":903,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-06-22",16.15,16.77,15.18,15.37,-1.28,-7.69,51700,{"date":909,"open":847,"high":910,"low":911,"close":912,"change":77,"percent_change":913,"volume":914,"transactions":9,"vwap":912},"2026-06-18",17.545,16.565,16.65,0.85,47300,{"date":916,"open":917,"high":839,"low":918,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-06-17",18.73,16.51,-2.53,-13.29,143200,{"date":923,"open":924,"high":925,"low":926,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-06-16",18.225,21.147,18.217,19.040001,1.15,6.43,77200,{"date":932,"open":784,"high":933,"low":751,"close":934,"change":935,"percent_change":528,"volume":936,"transactions":9,"vwap":934},"2026-06-15",19.51,17.89,1.5,90800,{"date":938,"open":939,"high":940,"low":941,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-06-12",17.51,17.6,15.43,16.39,-0.679,-3.98,100700,{"date":947,"open":754,"high":948,"low":949,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-06-11",17.92,16.11,17.069,0.034,0.2,48600,{"date":955,"open":956,"high":957,"low":956,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-06-10",16.3,19.09,17.035,1.03,6.44,101800,{"date":963,"open":956,"high":964,"low":965,"close":966,"change":967,"percent_change":401,"volume":968,"transactions":9,"vwap":966},"2026-06-09",17.5,14.29,16.0049992,0.28,76400,{"date":970,"open":971,"high":971,"low":732,"close":972,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":972},"2026-06-08",17.25,15.725,-0.825,-4.98,40500,{"date":977,"open":978,"high":978,"low":754,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-06-05",20.4,16.55,-4.46,-21.23,113800,{"date":984,"open":985,"high":986,"low":985,"close":987,"change":470,"percent_change":988,"volume":989,"transactions":9,"vwap":987},"2026-06-04",20.44,22.735,21.01,4.27,51100,{"date":991,"open":992,"high":993,"low":994,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-06-03",23.7,23.818,20.059999,20.15,-5.64,-21.87,86700,{"date":1000,"open":1001,"high":1002,"low":1003,"close":1004,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1004},"2026-06-02",24.8,27.8,23.315,25.79,1.02,4.12,153600,{"date":1009,"open":1010,"high":1011,"low":1012,"close":1013,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1013},"2026-06-01",23.28,26.54,22.75,24.77,2.26,10.04,148500,{"date":1018,"open":1019,"high":1020,"low":1021,"close":1022,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1022},"2026-05-29",22.5,23.32,21.38,22.51,-0.31,-1.36,75900,{"date":1027,"open":1028,"high":1029,"low":811,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-05-28",19.85,24.11,22.82,2.67,13.25,121300,{"date":1035,"open":1036,"high":1037,"low":1036,"close":995,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":995},"2026-05-27",19.4,22.045,2.1,11.63,147600,{"date":1042,"open":1043,"high":1044,"low":796,"close":1045,"change":744,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1045},"2026-05-26",18.84,20.29,18.049999,-2.22,58800,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1053,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1053},"2026-05-22",18.69,19.08,17.75,18.46,-0.342,-1.82,41300,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1062,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1062},"2026-05-21",17.15,19.049999,16.29,18.802,1.523,8.81,53100,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1071,"change":1072,"percent_change":252,"volume":1073,"transactions":9,"vwap":1071},"2026-05-20",16.6,17.68,16.040001,17.279,0.769,33000,{"date":1075,"open":1076,"high":812,"low":1077,"close":918,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":918},"2026-05-19",15.55,15.5,0.177,1.08,19800,{"date":1082,"open":1083,"high":1083,"low":1076,"close":1084,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1084},"2026-05-18",17.37,16.333,-0.747,-4.37,84100,{"date":1089,"open":1090,"high":1091,"low":918,"close":1092,"change":1093,"percent_change":974,"volume":1094,"transactions":9,"vwap":1092},"2026-05-15",17.3,17.86,17.08,-0.895,54100,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1100,"change":1101,"percent_change":996,"volume":1102,"transactions":9,"vwap":1100},"2026-05-14",18.735,19.62,17.9,17.975,-1.075,43700,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1060,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1060},"2026-05-13",19.59,21.19,18.635,-1,-4.99,62400,{"date":1112,"open":1113,"high":1114,"low":1051,"close":1115,"change":518,"percent_change":974,"volume":1116,"transactions":9,"vwap":1115},"2026-05-12",20.82,21.41,20.049999,45600,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1122,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1122},"2026-05-11",21.15,22.07,20.22,21.1,-1.9,-8.26,73200,{"date":1127,"open":1128,"high":1129,"low":1130,"close":828,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":828},"2026-05-08",26.6,27.265,20.81,-2.885,-11.15,158500,{"date":1135,"open":1136,"high":1136,"low":1137,"close":1138,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1138},"2026-05-07",28.45,25.66,25.885,-1.395,-5.11,104100,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1147,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1147},"2026-05-06",25.44,28.56,25.3,27.28,2.28,9.12,83900,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1156,"change":116,"percent_change":200,"volume":1157,"transactions":9,"vwap":1156},"2026-05-05",24.48,25.51,22.8,25,51000,{"date":1159,"open":1160,"high":1160,"low":1161,"close":795,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":795},"2026-05-04",26.35,23.83,-2.99,-11.04,58200,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1170,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1170},"2026-05-01",26.47,28.49,26.195,27.09,0.71,2.69,33600,{"date":1175,"open":1176,"high":1176,"low":1177,"close":1178,"change":1179,"percent_change":1180,"volume":824,"transactions":9,"vwap":1178},"2026-04-30",29.16,23.98,26.38,-2.565,-8.86,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1186,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1186},"2026-04-29",27.21,29.71,24.84,28.945,1.196,4.31,36800,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1195,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1195},"2026-04-28",26.955,29.502,26.19,27.749,0.369,1.35,36100,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1204,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1204},"2026-04-27",28.7,30.2,26.9,27.38,-0.97,-3.42,37800,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1213,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1213},"2026-04-24",26.51,28.77,25.059999,28.35,3.15,12.5,71600,{"date":1218,"open":1219,"high":1220,"low":1020,"close":1221,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1221},"2026-04-23",26,26.64,25.2,-2.65,-9.52,64200,{"date":1226,"open":1227,"high":1227,"low":1228,"close":1229,"change":1230,"percent_change":378,"volume":1231,"transactions":9,"vwap":1229},"2026-04-22",30.28,25.85,27.85,-0.1,92700,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1237,"change":470,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1237},"2026-04-21",27.89,33.18,27.425,27.95,3.17,136100,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1170,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1170},"2026-04-20",25.8,27.12,25.1,0.61,2.3,30200,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1253,"change":684,"percent_change":76,"volume":1254,"transactions":9,"vwap":1253},"2026-04-17",26.91,28.504,25.795,26.48,67100,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1260,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1260},"2026-04-16",23.96,26.4,23.256,26.39,4.2,18.93,68000,{"date":1265,"open":1266,"high":1267,"low":1266,"close":1268,"change":195,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1268},"2026-04-15",19.74,22.255,22.19,13.21,25900,{"date":1272,"open":1043,"high":827,"low":1273,"close":1274,"change":1275,"percent_change":576,"volume":1276,"transactions":9,"vwap":1274},"2026-04-14",18.4,19.6,1.58,26200,{"date":1278,"open":1279,"high":1280,"low":1281,"close":797,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":797},"2026-04-13",17.65,18.22,16.271,0.21,1.18,32800,{"date":1286,"open":1287,"high":1288,"low":1289,"close":1290,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1290},"2026-04-10",18.2,19.88,17.8,17.81,-0.09,-0.5,32600,{"date":1295,"open":1296,"high":1296,"low":1297,"close":1099,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1099},"2026-04-09",20.32,17.76,-3,-14.35,59100,{"date":1302,"open":1303,"high":1304,"low":1305,"close":1306,"change":470,"percent_change":191,"volume":1307,"transactions":9,"vwap":1306},"2026-04-08",23.18,23.5,20.57,20.9,52900,{"date":1309,"open":1310,"high":1311,"low":1312,"close":1311,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1311},"2026-04-07",19.68,20.040001,18.68,-0.3,-1.47,16000,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1321,"change":1322,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1321},"2026-04-06",22.228,22.42,19.955,20.34,-1.15,-5.35,33700,{"date":1326,"open":1327,"high":1328,"low":1329,"close":1330,"change":136,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1330},"2026-04-02",18.7,21.97,18.612,21.49,5.19,50500,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1338,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1338},"2026-04-01",22.16,22.23,20.09,20.43,-0.67,-3.18,16700,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1122,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1122},"2026-03-31",20.33,21.58,19.43,2.07,10.88,28800,{"date":1351,"open":1352,"high":1352,"low":1353,"close":1354,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1354},"2026-03-30",22.81,18.81,19.030001,-3.69,-16.24,34600,{"date":1359,"open":1360,"high":1361,"low":1362,"close":1363,"change":1364,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1363},"2026-03-27",22.24,22.89,21.24,22.72,-1.007,-4.24,66800,{"date":1368,"open":1369,"high":1370,"low":1371,"close":1372,"change":1373,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1372},"2026-03-26",24.6,26.25,23.53,23.727,-2.313,-8.88,24300,{"date":1377,"open":1378,"high":1379,"low":1380,"close":1381,"change":1382,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1381},"2026-03-25",28.059999,28.97,25.25,26.040001,-0.61,-2.29,43800,{"date":1386,"open":1387,"high":1388,"low":1389,"close":1390,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1390},"2026-03-24",25.98,26.77,25.086,26.65,-0.01,-0.04,16900,{"date":1395,"open":1144,"high":1396,"low":1156,"close":1397,"change":1398,"percent_change":546,"volume":1399,"transactions":9,"vwap":1397},"2026-03-23",28.31,26.66,2.36,52300,{"date":1401,"open":1402,"high":1403,"low":1404,"close":1405,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1405},"2026-03-20",26.28,26.3,22.91,24.3,-2.03,-7.71,44300,{"date":1410,"open":1219,"high":1411,"low":1412,"close":1413,"change":1414,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1413},"2026-03-19",26.89,24.463,26.33,-1.6,-5.73,35400,{"date":1418,"open":1419,"high":1419,"low":1420,"close":1421,"change":1422,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1421},"2026-03-18",29.99,27.86,27.93,-3.3,-10.57,70400,{"date":1426,"open":1427,"high":1428,"low":1427,"close":1429,"change":201,"percent_change":701,"volume":1430,"transactions":9,"vwap":1429},"2026-03-17",27.51,32.029999,31.23,113700,{"date":1432,"open":1433,"high":1434,"low":1433,"close":1435,"change":1398,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1435},"2026-03-16",25.09,27.54,27.3,9.46,86100,{"date":1439,"open":1440,"high":1441,"low":1442,"close":1443,"change":1444,"percent_change":291,"volume":1445,"transactions":9,"vwap":1443},"2026-03-13",24.89,26.055,22.85,24.94,1.09,64300,{"date":1447,"open":1448,"high":1449,"low":1450,"close":1451,"change":1452,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1451},"2026-03-12",26.97,27.71,23.431,23.85,-4.64,-16.29,81000,{"date":1456,"open":1457,"high":1458,"low":1154,"close":1168,"change":141,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1168},"2026-03-11",25.7,28.69,11.68,79100,{"date":1462,"open":1147,"high":1463,"low":1464,"close":1154,"change":1465,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1154},"2026-03-10",27.9,25.5,-0.86,-3.26,39000,{"date":1469,"open":1470,"high":1471,"low":1472,"close":1473,"change":1474,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1473},"2026-03-09",23.874,27.207,23.01,26.37,0.57,2.21,66333,{"date":1478,"open":1479,"high":1480,"low":1481,"close":1242,"change":1482,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1242},"2026-03-06",25.74,27.39,24.705,-1.98,-7.13,72000,{"date":1486,"open":1487,"high":1488,"low":1487,"close":1488,"change":1214,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1488},"2026-03-05",23.97,27.78,12.79,124467,{"date":1492,"open":1370,"high":1493,"low":1494,"close":1495,"change":1496,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1495},"2026-03-04",27.744,24.054001,24.63,-0.99,-3.86,62733,{"date":1500,"open":1501,"high":1502,"low":1019,"close":1503,"change":1504,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1503},"2026-03-03",24.21,25.695,25.62,-0.66,-2.51,64500,{"date":1508,"open":1170,"high":1509,"low":1502,"close":1402,"change":1510,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1402},"2026-03-02",28.38,-4.68,-15.12,89967,{"date":1514,"open":1515,"high":1516,"low":1463,"close":1517,"change":1518,"percent_change":194,"volume":1519,"transactions":9,"vwap":1517},"2026-02-27",28.41,31.53,30.96,0.03,51500,{"date":1521,"open":1370,"high":1522,"low":1370,"close":1523,"change":302,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1523},"2026-02-26",30.99,30.93,18.23,132333,{"date":1527,"open":1528,"high":1529,"low":1464,"close":1530,"change":1531,"percent_change":1532,"volume":982,"transactions":9,"vwap":1530},"2026-02-25",27.66,29.25,26.16,-1.53,-5.53,{"date":1534,"open":1535,"high":1536,"low":1537,"close":1536,"change":1538,"percent_change":742,"volume":1539,"transactions":9,"vwap":1536},"2026-02-24",23.415,27.69,22.74,3.57,103633,{"date":1541,"open":1542,"high":1543,"low":1544,"close":1545,"change":1546,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1545},"2026-02-23",25.755,30.84,22.65,24.12,-2.7,-10.07,172833,{"date":1550,"open":1551,"high":1552,"low":1545,"close":1553,"change":13,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1553},"2026-02-20",31.17,32.64,26.82,14.62,403300,{"date":1557,"open":1558,"high":1559,"low":1560,"close":1561,"change":1562,"percent_change":390,"volume":1563,"transactions":9,"vwap":1561},"2026-02-19",21.84,24.99,21.6,23.4,0.27,258900,{"date":1565,"open":1566,"high":1567,"low":1568,"close":1569,"change":1570,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1569},"2026-02-18",20.91,24.216,20.496,23.13,2.73,13.38,117200,{"date":1574,"open":1575,"high":1576,"low":1577,"close":978,"change":1578,"percent_change":1579,"volume":1580,"transactions":9,"vwap":978},"2026-02-17",20.67,21.408,19.71,-1.26,-5.82,55200,{"date":1582,"open":1583,"high":1584,"low":1585,"close":1586,"change":1587,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1586},"2026-02-13",21.3,22.845,20.289,21.66,0.72,3.44,33967,{"date":1591,"open":1592,"high":1592,"low":1593,"close":1594,"change":1595,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1594},"2026-02-12",24.57,19.95,20.94,-3.66,-14.88,69833,{"date":1599,"open":1495,"high":1221,"low":1600,"close":1369,"change":1601,"percent_change":102,"volume":1602,"transactions":9,"vwap":1369},"2026-02-11",23.46,0.06,37600,{"date":1604,"open":1605,"high":1213,"low":1606,"close":1607,"change":1608,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1607},"2026-02-10",28.049999,24.09,24.54,-2.73,-10.01,47667,{"date":1612,"open":1613,"high":1614,"low":1615,"close":1616,"change":1617,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1616},"2026-02-09",26.85,27.753,24.45,27.27,0.96,3.65,52100,{"date":1621,"open":1622,"high":1623,"low":1624,"close":1625,"change":1197,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1625},"2026-02-06",25.26,27.999,24.9,26.31,5.41,57033,{"date":1629,"open":1630,"high":1631,"low":1632,"close":1633,"change":1634,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1633},"2026-02-05",25.77,28.788,24.276,24.96,-3.54,-12.42,58000,{"date":1638,"open":1639,"high":1640,"low":1641,"close":1642,"change":1643,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1642},"2026-02-04",28.2,28.65,24,28.5,-1.29,-4.33,66167,{"date":1647,"open":1648,"high":1649,"low":1650,"close":1651,"change":1652,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1651},"2026-02-03",26.76,30.66,25.65,29.79,3.72,14.27,80600,{"date":1656,"open":1657,"high":1658,"low":1659,"close":1660,"change":1661,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1660},"2026-02-02",28.98,29.55,25.89,26.07,-4.2,-13.88,50767,{"date":1665,"open":1666,"high":1667,"low":1668,"close":1669,"change":1670,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1669},"2026-01-30",34.0050011,35.58,28.92,30.27,-5.37,-15.07,87600,{"date":1674,"open":1675,"high":1676,"low":1677,"close":1678,"change":1679,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1678},"2026-01-29",37.53,37.68,34.47,35.64,-2.64,-6.9,75700,{"date":1683,"open":1684,"high":1685,"low":1686,"close":1687,"change":1688,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1687},"2026-01-28",38.55,39,36.255,38.28,-0.63,-1.62,104367,{"date":1692,"open":1693,"high":1694,"low":1676,"close":1695,"change":1696,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1695},"2026-01-27",39.15,40.8,38.91,-0.78,-1.97,60467,{"date":1700,"open":1701,"high":1702,"low":1695,"close":1703,"change":1704,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1703},"2026-01-26",40.53,42.12,39.69,-2.13,-5.09,57667,{"date":1708,"open":1709,"high":1710,"low":1711,"close":1712,"change":1713,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1712},"2026-01-23",46.68,46.89,40.89,41.82,-5.91,-12.38,124967,{"date":1717,"open":1718,"high":1719,"low":1720,"close":1721,"change":1722,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1721},"2026-01-22",50.61,52.59,46.8,47.73,-0.42,-0.87,52700,{"date":1726,"open":1727,"high":1728,"low":1729,"close":1730,"change":1731,"percent_change":1275,"volume":1732,"transactions":9,"vwap":1730},"2026-01-21",47.91,49.98,45.21,48.15,0.75,79567,{"date":1734,"open":1735,"high":1736,"low":1737,"close":1738,"change":1739,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1738},"2026-01-20",45.24,49.38,45.126,47.4,-4.08,-7.93,120800,{"date":1743,"open":1720,"high":1744,"low":1745,"close":1746,"change":1747,"percent_change":619,"volume":1748,"transactions":9,"vwap":1746},"2026-01-16",54.93,46.29,51.48,5.58,155367,{"date":1750,"open":1751,"high":1751,"low":1752,"close":1753,"change":1754,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1753},"2026-01-15",52.56,44.76,45.9,-5.34,-10.42,82700,{"date":1758,"open":1759,"high":1759,"low":1760,"close":1761,"change":1762,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1761},"2026-01-14",52.8,47.28,51.24,-2.1,-3.94,93600,{"date":1766,"open":1767,"high":1768,"low":1769,"close":1770,"change":1754,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1770},"2026-01-13",57.63,57.66,53.145,53.34,-9.1,139633,{"date":1774,"open":1775,"high":1776,"low":1777,"close":1778,"change":1779,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1778},"2026-01-12",58.62,61.5,56.099998,58.68,-4.32,-6.86,143933,{"date":1783,"open":1784,"high":1785,"low":1786,"close":1787,"change":1788,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1787},"2026-01-09",59.91,72,59.88,63,14.01,28.6,428433,{"date":1792,"open":1793,"high":1794,"low":1795,"close":1796,"change":874,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1796},"2026-01-08",46.95,53.52,45.69,48.99,9.45,206400,{"date":1800,"open":1801,"high":1801,"low":1802,"close":1752,"change":1803,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1752},"2026-01-07",58.2,43.23,-13.83,-23.6,274033,{"date":1807,"open":1808,"high":1809,"low":1810,"close":1811,"change":1812,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1811},"2026-01-06",51.495,59.4,48.36,58.59,9.33,18.94,140800,{"date":1816,"open":1795,"high":1817,"low":1818,"close":1817,"change":1819,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1817},"2026-01-05",49.26,44.22,4.05,8.96,100633,{"date":1823,"open":1824,"high":1745,"low":1702,"close":1729,"change":1825,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1729},"2026-01-02",43.59,2.91,6.88,69433,{"date":1829,"open":1830,"high":1831,"low":1832,"close":1833,"change":274,"percent_change":470,"volume":1834,"transactions":9,"vwap":1833},"2025-12-31",42.09,44.25,41.34,42.3,30300,{"date":1836,"open":1837,"high":1838,"low":1839,"close":1840,"change":1841,"percent_change":274,"volume":1842,"transactions":9,"vwap":1840},"2025-12-30",41.37,42.564,39.324,41.94,0.15,70367,{"date":1844,"open":1845,"high":1846,"low":1847,"close":1847,"change":1848,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1847},"2025-12-29",42.63,45,41.79,-3.27,-7.26,60167,{"date":1852,"open":1853,"high":1854,"low":1855,"close":1856,"change":1857,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1856},"2025-12-26",48.27,48.3,44.61,45.060001,-3.99,-8.13,71267,{"date":1861,"open":1862,"high":1863,"low":1864,"close":1865,"change":102,"percent_change":47,"volume":1866,"transactions":9,"vwap":1865},"2025-12-24",48.6,49.35,46.62,49.049999,36867,{"date":1868,"open":1869,"high":1870,"low":1871,"close":1872,"change":1873,"percent_change":379,"volume":1874,"transactions":9,"vwap":1872},"2025-12-23",50.46,51.96,47.88,48.81,-2.67,41533,{"date":1876,"open":1877,"high":1878,"low":1879,"close":1746,"change":1880,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1746},"2025-12-22",53.865,56.997,50.73,0.99,1.96,94067,{"date":1884,"open":1885,"high":1886,"low":1887,"close":1888,"change":1889,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1888},"2025-12-19",49.92,51.45,48.24,50.49,0.78,1.57,76200,{"date":1893,"open":1894,"high":1895,"low":1896,"close":1897,"change":1898,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1897},"2025-12-18",51.18,54,48.84,49.71,2.64,5.61,88667,{"date":1902,"open":1903,"high":1904,"low":1905,"close":1906,"change":1907,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1906},"2025-12-17",57.36,59.61,46.59,47.07,-10.05,-17.59,69600,{"date":1911,"open":1912,"high":1913,"low":1914,"close":1915,"change":874,"percent_change":449,"volume":1916,"transactions":9,"vwap":1915},"2025-12-16",54.09,58.44,52.35,57.12,68767,{"date":1918,"open":1919,"high":1919,"low":1920,"close":1921,"change":1704,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1921},"2025-12-15",56.97,49.53,52.89,-3.87,85567,{"date":1925,"open":1926,"high":1927,"low":1928,"close":1929,"change":1930,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1929},"2025-12-12",63.93,66.6,54.54,55.02,-8.64,-13.57,72600,{"date":1934,"open":1935,"high":1936,"low":1937,"close":1938,"change":1731,"percent_change":1939,"volume":1923,"transactions":9,"vwap":1938},"2025-12-11",65.67,65.94,57.96,63.66,1.19,{"date":1941,"open":1942,"high":1943,"low":1944,"close":1945,"change":1946,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1945},"2025-12-10",68.7,77.4,62.532,62.91,-7.95,-11.22,158433,{"date":1950,"open":1951,"high":1952,"low":1953,"close":1954,"change":1955,"percent_change":528,"volume":1956,"transactions":9,"vwap":1954},"2025-12-09",64.5,73.62,61.8,70.86,5.94,92133,{"date":1958,"open":1959,"high":1960,"low":1961,"close":1962,"change":1963,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1962},"2025-12-08",69,72.381,62.622,64.92,-1.68,-2.52,68967,{"date":1967,"open":1952,"high":1968,"low":1969,"close":1927,"change":1970,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1927},"2025-12-05",75,65.7,-7.77,-10.45,62800,{"date":1974,"open":1975,"high":1976,"low":1977,"close":1978,"change":1979,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1978},"2025-12-04",63.54,77.16,62.97,74.37,11.04,17.43,113200,{"date":1983,"open":1984,"high":1985,"low":1986,"close":1987,"change":1688,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1987},"2025-12-03",63.96,66.411,61.947,63.33,-0.98,51333,{"date":1991,"open":1992,"high":1993,"low":1994,"close":1984,"change":1995,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1984},"2025-12-02",68.88,72.6,63.414,-2.94,-4.39,38367,{"date":1999,"open":2000,"high":2000,"low":2001,"close":2002,"change":2003,"percent_change":2004,"volume":2005,"transactions":9,"vwap":2002},"2025-12-01",75.33,66.57,66.9,-11.94,-15.14,69700,{"date":2007,"open":2008,"high":2009,"low":1976,"close":2010,"change":2011,"percent_change":452,"volume":2012,"transactions":9,"vwap":2010},"2025-11-28",84,90.029999,78.84,-1.95,112800,{"date":2014,"open":2015,"high":2016,"low":2017,"close":2018,"change":569,"percent_change":2019,"volume":2020,"transactions":9,"vwap":2018},"2025-11-26",83.099998,84.51,73.65,80.79,0.52,95500,{"date":2022,"open":2023,"high":2024,"low":2025,"close":2026,"change":2027,"percent_change":2028,"volume":2029,"transactions":9,"vwap":2026},"2025-11-25",80.49,87,74.46,80.37,1.23,1.55,85433,{"date":2031,"open":2032,"high":2033,"low":2034,"close":2035,"change":2036,"percent_change":1168,"volume":2037,"transactions":9,"vwap":2035},"2025-11-24",63.15,86.25,62.34,79.14,17.55,124233,{"date":2039,"open":2040,"high":1927,"low":2040,"close":2041,"change":2042,"percent_change":2043,"volume":2044,"transactions":9,"vwap":2041},"2025-11-21",54.81,61.59,9.48,18.19,160833,{"date":2046,"open":2047,"high":2047,"low":2048,"close":2048,"change":2049,"percent_change":2050,"volume":2051,"transactions":9,"vwap":2048},"2025-11-20",68.85,52.11,-11.715,-18.35,189900,{"date":2053,"open":2054,"high":2055,"low":2056,"close":2057,"change":2058,"percent_change":2059,"volume":2060,"transactions":9,"vwap":2057},"2025-11-19",75.75,78.36,59.43,63.825,-14.985,-19.01,265700,{"date":2062,"open":2063,"high":2064,"low":1942,"close":2063,"change":2065,"percent_change":2066,"volume":2067,"transactions":9,"vwap":2063},"2025-11-18",78.81,84.798,-8.61,-9.85,134600,{"date":2069,"open":2070,"high":2071,"low":2072,"close":2073,"change":1713,"percent_change":2074,"volume":2075,"transactions":9,"vwap":2073},"2025-11-17",91.11,93.63,79.035004,87.42,-6.33,145067,{"date":2077,"open":2078,"high":2079,"low":2080,"close":2081,"change":2082,"percent_change":2083,"volume":2084,"transactions":9,"vwap":2081},"2025-11-14",90.21,114,87.15,93.33,-12.51,-11.82,214567,{"date":2086,"open":2087,"high":2088,"low":2089,"close":2090,"change":2091,"percent_change":2092,"volume":2093,"transactions":9,"vwap":2090},"2025-11-13",116.4,124.26,102.15,105.84,-19.53,-15.58,263900,{"date":2095,"open":2096,"high":20,"low":2097,"close":2098,"change":2099,"percent_change":1036,"volume":2100,"transactions":9,"vwap":2098},"2025-11-12",103.98,98.46,125.37,20.37,252533,{"date":2102,"open":2103,"high":2104,"low":2105,"close":2106,"change":2107,"percent_change":2108,"volume":2109,"transactions":9,"vwap":2106},"2025-11-11",92.16,107.34,88.89,105,11.88,12.76,219633,{"date":2111,"open":2112,"high":2113,"low":2114,"close":2115,"change":2116,"percent_change":2117,"volume":2118,"transactions":9,"vwap":2115},"2025-11-10",70.515,94.98,67.92,93.12,27.99,42.98,244133,{"date":2120,"open":2121,"high":2122,"low":2123,"close":2124,"change":68,"percent_change":1696,"volume":2125,"transactions":9,"vwap":2124},"2025-11-07",43.8,65.4,39.39,65.13,368000,{"date":2127,"open":2128,"high":2128,"low":2129,"close":2130,"change":2131,"percent_change":2132,"volume":2133,"transactions":9,"vwap":2130},"2025-11-06",82.32,64.89,65.64,-15,-18.6,137867,{"date":2135,"open":2136,"high":2137,"low":2138,"close":2139,"change":2140,"percent_change":2141,"volume":2142,"transactions":9,"vwap":2139},"2025-11-05",77.88,85.71,75.48,80.64,7.545,10.32,53833,{"date":2144,"open":2026,"high":2008,"low":2145,"close":2146,"change":2147,"percent_change":2148,"volume":2149,"transactions":9,"vwap":2146},"2025-11-04",72.032997,73.095001,-16.203,-18.14,66000,{"date":2151,"open":2081,"high":2081,"low":2152,"close":2153,"change":2154,"percent_change":2155,"volume":2156,"transactions":9,"vwap":2153},"2025-11-03",84.555,89.298,-4.602,-4.9,62300,{"date":2158,"open":2159,"high":2160,"low":2161,"close":2162,"change":536,"percent_change":2163,"volume":2164,"transactions":9,"vwap":2162},"2025-10-31",86.55,99.42,85.11,93.9,12.11,66100,{"date":2166,"open":2167,"high":2168,"low":2169,"close":2170,"change":2171,"percent_change":2172,"volume":2173,"transactions":9,"vwap":2170},"2025-10-30",88.5,89.099998,78.93,83.76,-7.86,-8.58,118467,{"date":2175,"open":2176,"high":2177,"low":2178,"close":2179,"change":2180,"percent_change":2180,"volume":2181,"transactions":9,"vwap":2179},"2025-10-29",100.050003,106.62,88.35,91.62,-8.37,164567,{"date":2183,"open":2184,"high":2185,"low":2186,"close":2187,"change":2188,"percent_change":2189,"volume":2190,"transactions":9,"vwap":2187},"2025-10-28",106.38,115.050003,99.066002,99.99,-5.16,-4.91,101400,{"date":2192,"open":2193,"high":2194,"low":2195,"close":2196,"change":2197,"percent_change":2198,"volume":2199,"transactions":9,"vwap":2196},"2025-10-27",108.059998,113.415,98.13,105.15,4.92,4.91,89300,{"date":2201,"open":2202,"high":2203,"low":2204,"close":2205,"change":2206,"percent_change":2207,"volume":2208,"transactions":9,"vwap":2205},"2025-10-24",90.3,109.62,84.225,100.23,20.58,25.84,138200,{"date":174,"open":2210,"high":2211,"low":2212,"close":2213,"change":2214,"percent_change":2215,"volume":2216,"transactions":9,"vwap":2213},77.13,86.82,76.437,79.65,2.52,3.27,39700]