[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-QBTZ":3,"homepage-market-summary":26,"stock-historical-QBTZ":169},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"QBTZ","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Defiance Daily Target 2x Short QBTS ETF","Nasdaq",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},18.29,18.32,18.7089,17.22,18.7517,-0.4617,-2.46,131968.466344,96.84,2.724,1691893.8594250716,16.5,251,{"status":27,"indices":28,"watchlist":72,"sectors":94,"benchmarks":150},"success",[29,36,43,50,57,65],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":11,"sparkline":35,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":11,"sparkline":42,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":11,"sparkline":49,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":11,"sparkline":56,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":63,"sparkline":64,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":63,"sparkline":71,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[73,80,87],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":11,"sparkline":79,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":11,"sparkline":86,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":11,"sparkline":93,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[95,100,105,110,115,120,125,130,135,140,145],{"name":96,"etf":97,"change":98,"price":99,"is_up":11},"Technology","XLK",0.53,202,{"name":101,"etf":102,"change":103,"price":104,"is_up":11},"Financials","XLF",0.24,54.01,{"name":106,"etf":107,"change":108,"price":109,"is_up":63},"Healthcare","XLV",-0.17,167.09,{"name":111,"etf":112,"change":113,"price":114,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":116,"etf":117,"change":118,"price":119,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":121,"etf":122,"change":123,"price":124,"is_up":11},"Energy","XLE",0.47,63.75,{"name":126,"etf":127,"change":128,"price":129,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":131,"etf":132,"change":133,"price":134,"is_up":11},"Materials","XLB",0.46,49.73,{"name":136,"etf":137,"change":138,"price":139,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":141,"etf":142,"change":143,"price":144,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":146,"etf":147,"change":148,"price":149,"is_up":11},"Comm Services","XLC",0.04,111.65,[151,156,160,164],{"ticker":152,"name":153,"price":154,"change":155,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":157,"name":158,"price":159,"change":133,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":161,"name":162,"price":163,"change":41,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":165,"name":166,"price":167,"change":168,"is_up":63},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":25,"page":170,"page_size":171,"total_pages":170,"summary":172,"data":177},1,1000,{"period_high":21,"period_low":22,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":13,"start_date":176,"end_date":5},1691894,424665358.715693,-68.1,"2025-10-07",[178,181,191,201,212,223,233,243,253,263,273,283,294,305,316,326,336,346,357,368,377,388,398,408,418,426,437,447,457,467,477,487,497,507,517,527,536,547,556,566,576,585,593,601,610,620,629,640,651,662,673,684,695,705,716,727,736,747,758,768,777,785,793,802,811,819,827,835,843,850,859,868,875,882,890,899,908,917,923,930,937,946,955,964,972,979,986,994,1002,1010,1015,1023,1030,1037,1045,1054,1063,1071,1078,1085,1092,1100,1109,1118,1127,1136,1145,1151,1159,1165,1174,1182,1191,1200,1208,1214,1222,1229,1237,1245,1252,1260,1268,1277,1285,1293,1302,1311,1320,1329,1338,1347,1356,1364,1372,1380,1389,1398,1406,1414,1423,1430,1439,1448,1456,1465,1472,1481,1486,1494,1503,1511,1517,1525,1534,1543,1549,1557,1565,1574,1581,1590,1599,1606,1613,1621,1628,1637,1646,1654,1660,1668,1676,1685,1694,1703,1711,1717,1726,1734,1743,1751,1757,1766,1774,1782,1789,1796,1804,1813,1821,1829,1836,1844,1851,1858,1864,1873,1882,1890,1899,1906,1915,1923,1930,1939,1947,1953,1960,1967,1975,1984,1993,2002,2010,2017,2025,2034,2042,2051,2059,2066,2074,2083,2090,2099,2107,2114,2122,2130,2139,2146,2154,2160,2167,2175,2183,2191,2199,2208,2217,2226,2235,2241,2249,2257,2263,2271,2280,2289,2297],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":18,"percent_change":19,"volume":20,"transactions":179,"vwap":180},947,18.0443,{"date":182,"open":183,"high":184,"low":185,"close":17,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-05",18.75,19.6099,18.59,0.2817,1.53,100114.327545,1046,19.0375,{"date":192,"open":193,"high":194,"low":195,"close":194,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-10-02",16.1,18.47,16,1.7,10.14,200643.227,1090,16.778,{"date":202,"open":203,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-10-01",16.65,17.1504,16.21,16.77,-0.05,-0.3,200460.222514,1121,16.7625,{"date":213,"open":214,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-30",17.15,17.18,15.6,16.82,-0.28,-1.64,369775.241231,2283,16.3619,{"date":224,"open":225,"high":226,"low":225,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-29",15.75,17.27,17.1,0.6191,3.76,161473.620306,625,16.5488,{"date":234,"open":195,"high":235,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-28",16.55,15.18,16.4809,1.0824,7.03,180159.255045,990,16.0534,{"date":244,"open":245,"high":246,"low":247,"close":248,"change":249,"percent_change":34,"volume":250,"transactions":251,"vwap":252},"2026-09-25",15.46,15.66,14.39,15.3985,0.0885,191313.165518,1079,15.0846,{"date":254,"open":255,"high":256,"low":236,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-24",17.02,17.235,15.31,-1.34,-8.05,379340.979661,2159,16.1255,{"date":264,"open":265,"high":266,"low":267,"close":203,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-23",13.13,16.69,12.99,1.29,8.4,359254.892793,2414,15.0563,{"date":274,"open":236,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-22",15.9,15.02,15.36,0.1905,1.26,175155.983506,1043,15.4943,{"date":284,"open":285,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-21",15.52,15.68,14.7838,15.1695,-1.0505,-6.48,446401.499662,2105,15.2537,{"date":295,"open":296,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-18",14.75,17.21,14.6,16.22,0.96,6.29,331806.274333,1551,16.5328,{"date":306,"open":307,"high":308,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-17",17.24,17.6,14.94,15.26,-3.33,-17.91,645841.742285,3956,15.6718,{"date":317,"open":318,"high":319,"low":320,"close":185,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-16",18.01,19.54,17.9401,0.3087,1.69,235818.940236,1194,18.5641,{"date":327,"open":328,"high":185,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-15",17.6746,17.26,18.2813,0.9213,5.31,143840.753055,1029,18.0752,{"date":337,"open":338,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-14",18.93,16.47,17.36,-0.06,-0.34,221655.787523,1165,17.4304,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-11",17.46,18,16.7132,17.42,-0.2455,-1.39,358412.822504,1473,17.2255,{"date":358,"open":359,"high":360,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-10",17.89,17.9099,16.838,17.6655,0.7655,4.53,167200.044643,892,17.4802,{"date":369,"open":203,"high":370,"low":275,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-09",17.305,16.9,-0.4,-2.31,439979.56053,4683,16.6805,{"date":378,"open":379,"high":380,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-08",17.5,17.8495,15.3605,17.3,-2.8,-13.93,554318.288629,5099,16.725,{"date":389,"open":390,"high":391,"low":392,"close":393,"change":55,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-04",19.75,20.5,19.5,20.1,2.29,328615.261478,3086,20.058,{"date":399,"open":400,"high":400,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-03",20.35,19.4015,19.65,-0.95,-4.61,185501.3275,2586,19.8445,{"date":409,"open":410,"high":411,"low":412,"close":413,"change":414,"percent_change":48,"volume":415,"transactions":416,"vwap":417},"2026-09-02",21.1,21.375,20.075,20.6,0.1,692510.3645,5758,20.681,{"date":419,"open":391,"high":420,"low":390,"close":391,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-09-01",20.8505,1.3745,7.19,339365.338721,2452,20.5155,{"date":427,"open":428,"high":429,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-31",20.25,20.45,18.8,19.1255,-0.5245,-2.67,281336.393097,2409,19.249,{"date":438,"open":439,"high":440,"low":441,"close":402,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-28",18.45,20.3,18.2,1.75,9.78,390571.644085,2973,19.6505,{"date":448,"open":349,"high":449,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-27",18.275,16.925,17.9,-0.85,-4.53,715511.726686,6154,17.5695,{"date":458,"open":459,"high":460,"low":461,"close":183,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-26",16.8,18.825,16.275,3,19.05,983254.387499,6392,17.754,{"date":468,"open":469,"high":470,"low":471,"close":225,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-25",16.45,17.0685,15.5,-1.25,-7.35,509426.686067,3270,16.174,{"date":478,"open":471,"high":479,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-24",17.025,15.25,17,2.4,16.44,477819.96397,2563,16.3005,{"date":488,"open":489,"high":490,"low":491,"close":298,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-21",16.95,17.05,14.5,-2.95,-16.81,923228.692946,5668,15.331,{"date":498,"open":499,"high":500,"low":24,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-20",16.85,18.25,17.55,0.8,4.78,1026015.219043,5283,17.6565,{"date":508,"open":509,"high":510,"low":511,"close":509,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-19",16.75,17.4,16.025,0.35,2.13,945052.993795,5467,16.7585,{"date":518,"open":519,"high":520,"low":296,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-18",16.075,16.475,16.4,1.8,12.33,1061785.441677,5320,15.9035,{"date":528,"open":529,"high":530,"low":531,"close":298,"change":55,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-17",14.65,15.4,13.925,3.18,734073.67499,2986,14.3595,{"date":537,"open":538,"high":539,"low":540,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-14",14.85,15.15,13.775,14.15,-0.45,-3.08,1083115.016565,12179,14.1665,{"date":548,"open":549,"high":539,"low":550,"close":298,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-13",15.1,13.375,-0.15,-1.02,876385.135875,8680,14.2425,{"date":557,"open":558,"high":559,"low":560,"close":296,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-12",14.775,15.85,14.45,-0.9,-5.75,851959.219289,12306,15.155,{"date":567,"open":568,"high":569,"low":570,"close":571,"change":207,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-11",15.575,16.325,15.175,15.65,-0.32,736416.785812,13558,15.89,{"date":577,"open":578,"high":275,"low":579,"close":580,"change":502,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-10",15.35,14.725,15.7,5.37,737091.514291,5473,15.375,{"date":586,"open":509,"high":227,"low":529,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-07",14.9,-2.4,-13.87,1031649.059023,14599,15.617,{"date":594,"open":595,"high":430,"low":225,"close":382,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-06",18.775,2.65,18.09,1764191.120429,25143,16.733,{"date":602,"open":603,"high":604,"low":605,"close":529,"change":155,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-08-05",14.4,14.95,13.875,3.9,812067.932893,11961,14.4575,{"date":611,"open":612,"high":203,"low":613,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-08-04",16.625,14,14.1,-3.3,-18.97,716783.954695,10516,15.009,{"date":621,"open":622,"high":623,"low":490,"close":510,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-08-03",21.925,22.1,-4.65,-21.09,736399.575995,15827,17.968,{"date":630,"open":631,"high":632,"low":633,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-31",21.3,22.625,20,22.05,-0.25,-1.12,525443.997764,10423,21.437,{"date":641,"open":642,"high":643,"low":644,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-30",26.5,26.85,21.775,22.3,-6.5,-22.57,608766.64892,8212,23.86,{"date":652,"open":653,"high":654,"low":655,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-29",25.65,29.025,25.425,28.8,4.15,16.84,685187.513821,8493,27.2975,{"date":663,"open":664,"high":665,"low":666,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-28",22.5,25.5,22.125,24.65,3.746,17.92,934356.651377,10753,24.3005,{"date":674,"open":675,"high":676,"low":677,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-27",27.5,28.3,20.85,20.904,-14.146,-40.36,1699285.407602,40664,23.351,{"date":685,"open":686,"high":687,"low":688,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-24",32.1,35.175,32.05,35.05,3.2,10.05,215015.879085,5155,33.9095,{"date":696,"open":697,"high":698,"low":699,"close":700,"change":118,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-23",32.35,32.55,29.15,31.85,2.91,324607.58474,6212,31.2395,{"date":706,"open":707,"high":708,"low":709,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-22",30.6,31.25,29,30.95,1.35,4.56,286094.890787,5423,30.3675,{"date":717,"open":718,"high":719,"low":720,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":725,"vwap":726},"2026-07-21",32.25,32.75,28.75,29.6,-4.3,-12.68,267965.737467,5124,30.4005,{"date":728,"open":719,"high":729,"low":730,"close":731,"change":551,"percent_change":732,"volume":733,"transactions":734,"vwap":735},"2026-07-20",34.025,30.65,33.9,-0.44,196400.458126,4537,32.938,{"date":737,"open":738,"high":739,"low":740,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":745,"vwap":746},"2026-07-17",35.25,36.75,31.375,34.05,0.75,2.25,337892.324459,7023,34.2185,{"date":748,"open":749,"high":750,"low":751,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":756,"vwap":757},"2026-07-16",30.05,33.625,29.925,33.3,4.3,14.83,305946.001743,7077,31.6655,{"date":759,"open":760,"high":761,"low":762,"close":709,"change":763,"percent_change":764,"volume":765,"transactions":766,"vwap":767},"2026-07-15",27.15,30.2,25.9,1.85,6.81,385249.382651,5910,28.621,{"date":769,"open":770,"high":771,"low":772,"close":760,"change":403,"percent_change":773,"volume":774,"transactions":775,"vwap":776},"2026-07-14",27.25,28.1,26.3,-3.38,316654.530678,4736,27.149,{"date":778,"open":665,"high":779,"low":665,"close":771,"change":780,"percent_change":781,"volume":782,"transactions":783,"vwap":784},"2026-07-13",28.425,23.17,469.98,307524.180689,4809,27.2705,{"date":786,"open":787,"high":788,"low":789,"close":790,"change":133,"percent_change":791,"volume":792,"transactions":9,"vwap":790},"2026-07-10",4.37,4.985,4.28,4.93,10.29,2630400,{"date":794,"open":795,"high":796,"low":797,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-07-09",4.67,4.775,4.33,4.47,-0.27,-5.7,3930000,{"date":803,"open":804,"high":805,"low":806,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-07-08",4.76,4.94,4.38,4.74,0.19,4.18,2122300,{"date":812,"open":813,"high":814,"low":815,"close":816,"change":123,"percent_change":817,"volume":818,"transactions":9,"vwap":816},"2026-07-07",4.22,4.8,4.195,4.55,11.52,2731100,{"date":820,"open":809,"high":821,"low":822,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-07-06",4.19,3.745,4.08,-0.12,-2.86,1853900,{"date":828,"open":829,"high":753,"low":830,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-07-02",3.83,3.57,4.2,0.23,5.79,3626200,{"date":836,"open":837,"high":838,"low":839,"close":840,"change":78,"percent_change":841,"volume":842,"transactions":9,"vwap":840},"2026-07-01",3.94,4.12,3.645,3.97,3.66,6501500,{"date":844,"open":845,"high":846,"low":847,"close":829,"change":207,"percent_change":848,"volume":849,"transactions":9,"vwap":829},"2026-06-30",4,4.068,3.598,-1.29,6880700,{"date":851,"open":852,"high":853,"low":854,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-06-29",4.16,4.405,3.74,3.88,-0.41,-9.56,4462400,{"date":860,"open":861,"high":862,"low":863,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-06-26",4.92,5.07,4.26,4.29,-0.38,-8.14,3833200,{"date":869,"open":870,"high":503,"low":871,"close":795,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":795},"2026-06-25",4.09,3.975,0.38,8.86,5006500,{"date":876,"open":877,"high":878,"low":877,"close":864,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":864},"2026-06-24",3.86,4.46,0.6,16.26,5373900,{"date":883,"open":884,"high":885,"low":886,"close":887,"change":888,"percent_change":624,"volume":889,"transactions":9,"vwap":887},"2026-06-23",3.98,4.03,3.17,3.69,-0.18,7123300,{"date":891,"open":892,"high":893,"low":894,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-06-22",3.84,4.165,3.511,3.87,0.05,1.31,4698300,{"date":900,"open":901,"high":902,"low":903,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-06-18",4.24,4.65,3.805,3.82,-0.7,-15.49,4843600,{"date":909,"open":910,"high":911,"low":912,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-06-17",4.1,4.54,3.965,4.52,0.36,8.65,4371900,{"date":918,"open":887,"high":821,"low":919,"close":852,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":852},"2026-06-16",3.59,0.62,17.51,5797900,{"date":924,"open":925,"high":925,"low":690,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-06-15",4.095,3.54,-1.2,-25.32,11220800,{"date":931,"open":932,"high":790,"low":933,"close":807,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":807},"2026-06-12",4.62,4.315,0.15,3.27,5282700,{"date":938,"open":939,"high":940,"low":941,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-06-11",4.84,5,4.34,4.59,-0.23,-4.77,5699800,{"date":947,"open":948,"high":949,"low":950,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-06-10",4.79,4.87,4.21,4.82,0.11,2.34,6506200,{"date":956,"open":957,"high":958,"low":959,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-06-09",4.06,5.08,3.75,4.71,0.71,17.75,7787100,{"date":965,"open":966,"high":967,"low":968,"close":845,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":845},"2026-06-08",4.43,4.73,3.65,-0.82,-17.01,6978700,{"date":973,"open":974,"high":975,"low":974,"close":951,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":951},"2026-06-05",4.04,4.96,1.05,27.85,8983000,{"date":980,"open":981,"high":910,"low":982,"close":983,"change":341,"percent_change":984,"volume":985,"transactions":9,"vwap":983},"2026-06-04",3.96,3.455,3.77,-1.57,8233700,{"date":987,"open":988,"high":989,"low":990,"close":829,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":829},"2026-06-03",3.39,3.85,3.28,0.54,16.41,6354100,{"date":995,"open":996,"high":997,"low":998,"close":999,"change":888,"percent_change":1000,"volume":1001,"transactions":9,"vwap":999},"2026-06-02",3.45,3.519,2.975,3.29,-5.19,6514500,{"date":1003,"open":1004,"high":983,"low":1005,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-06-01",3.55,3.07,3.47,0.2,6.12,7932200,{"date":1011,"open":1012,"high":606,"low":935,"close":935,"change":551,"percent_change":1013,"volume":1014,"transactions":9,"vwap":935},"2026-05-29",3.56,-4.39,5791900,{"date":1016,"open":884,"high":1017,"low":1018,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-05-28",4.14,3.23,3.42,-0.6,-14.93,7980500,{"date":1024,"open":870,"high":1025,"low":1026,"close":1027,"change":1028,"percent_change":394,"volume":1029,"transactions":9,"vwap":1027},"2026-05-27",4.529,3.865,4.02,0.09,4818400,{"date":1031,"open":1032,"high":864,"low":1004,"close":1033,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1033},"2026-05-26",3.6,3.93,0.42,11.97,6814800,{"date":1038,"open":1039,"high":1040,"low":22,"close":1041,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1041},"2026-05-22",4.77,4.88,3.51,-1.53,-30.36,27323500,{"date":1046,"open":1047,"high":1048,"low":1049,"close":1050,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1050},"2026-05-21",11.07,11.495,4.915,5.04,-10.09,-66.69,12379100,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1059,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1059},"2026-05-20",16.34,16.86,14.8,15.13,-2.07,-12.03,495800,{"date":1064,"open":1065,"high":1066,"low":216,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-05-19",16.46,17.96,17.2,1.45,9.21,624900,{"date":1072,"open":1073,"high":1074,"low":1075,"close":225,"change":442,"percent_change":1076,"volume":1077,"transactions":9,"vwap":225},"2026-05-18",14.36,16.76,14.315,12.5,752400,{"date":1079,"open":1080,"high":1081,"low":267,"close":613,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":613},"2026-05-15",13.22,14.12,1.94,16.09,860000,{"date":1086,"open":1087,"high":614,"low":1088,"close":1089,"change":969,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1089},"2026-05-14",13.47,11.61,12.06,-6.37,810000,{"date":1093,"open":1094,"high":1095,"low":1094,"close":1096,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1096},"2026-05-13",11.84,13.68,12.88,0.99,8.33,947800,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1105,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1105},"2026-05-12",11.9,13.24,10.6,11.89,1.34,12.7,2559600,{"date":1110,"open":1111,"high":1112,"low":1113,"close":1114,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1114},"2026-05-11",12.39,12.8,9.71,10.55,-1.46,-12.16,882800,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1123,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1123},"2026-05-08",12.3,13.4,11.92,12.01,-0.66,-5.21,593200,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1132,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1132},"2026-05-07",11.73,12.89,11.19,12.67,1.59,14.35,1330200,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1141,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1141},"2026-05-06",13.46,13.78,10.76,11.08,-3.06,-21.64,1450200,{"date":1146,"open":1147,"high":580,"low":1139,"close":1148,"change":905,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1148},"2026-05-05",14.09,14.14,-4.72,412600,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1156,"change":905,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1156},"2026-05-04",15.59,16.08,13.758,14.84,-4.5,823400,{"date":1160,"open":1083,"high":1161,"low":257,"close":1162,"change":542,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1162},"2026-05-01",17.01,15.54,-2.81,688300,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1170,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1170},"2026-04-30",20.47,20.49,15.79,15.99,-4.34,-21.35,1135100,{"date":1175,"open":400,"high":1176,"low":1177,"close":1178,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1178},"2026-04-29",23.21,20.27,20.33,-0.65,-3.1,643100,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1187,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1187},"2026-04-28",20.57,21.9,20.245,20.98,1.38,7.04,699800,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1196,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1196},"2026-04-27",21,21.455,19.049999,19.6,-0.8,-3.92,760600,{"date":1201,"open":669,"high":1202,"low":1203,"close":1204,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1204},"2026-04-24",21.41,17.82,20.4,1.705,9.12,932100,{"date":1209,"open":203,"high":1210,"low":1170,"close":1211,"change":1212,"percent_change":340,"volume":1213,"transactions":9,"vwap":1211},"2026-04-23",19.1,18.695,2.765,1114700,{"date":1215,"open":1216,"high":509,"low":1217,"close":1218,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1218},"2026-04-22",16.36,15,15.93,-1.38,-7.97,1454400,{"date":1223,"open":1224,"high":379,"low":310,"close":1225,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1225},"2026-04-21",15.28,17.31,1.86,12.04,1154800,{"date":1230,"open":266,"high":1231,"low":1232,"close":1233,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1233},"2026-04-20",17.059999,15.14,15.45,-0.03,-0.19,1332400,{"date":1238,"open":1239,"high":1218,"low":1240,"close":1241,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1241},"2026-04-17",15.16,14.345,15.48,-0.2,-1.28,1380200,{"date":1246,"open":1247,"high":349,"low":1248,"close":286,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":286},"2026-04-16",14.87,14.25,-1.21,-7.16,3171400,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1257,"change":589,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1257},"2026-04-15",25.08,27.91,16.15,16.89,-45.09,3068300,{"date":1261,"open":1262,"high":1262,"low":1263,"close":1264,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1264},"2026-04-14",41.63,30.42,30.76,-14.98,-32.75,691000,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1273,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1273},"2026-04-13",49.63,50.83,44.6,45.74,-2.58,-5.34,168100,{"date":1278,"open":1279,"high":1279,"low":1280,"close":1281,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1281},"2026-04-10",50.19,44.58,48.32,-2.84,-5.55,231300,{"date":1286,"open":1287,"high":1288,"low":1289,"close":1290,"change":807,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1290},"2026-04-09",47.46,51.86,46.37,51.16,10.21,197200,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1298,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1298},"2026-04-08",41.47,50.23,41,46.42,-7.126,-13.31,325400,{"date":1303,"open":1304,"high":1305,"low":1306,"close":1307,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1307},"2026-04-07",52.17,55.57,51.529,53.546,3.228,6.42,193500,{"date":1312,"open":1313,"high":1314,"low":1315,"close":1316,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1316},"2026-04-06",50.18,52.55,46.7,50.318,0.978,1.98,76000,{"date":1321,"open":1322,"high":1323,"low":1324,"close":1325,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1325},"2026-04-02",58.88,59.3,48.369,49.34,-4.73,-8.75,268500,{"date":1330,"open":1331,"high":1332,"low":1333,"close":1334,"change":1335,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1334},"2026-04-01",45.935,54.33,45.62,54.07,4.97,10.12,223700,{"date":1339,"open":1340,"high":1341,"low":1342,"close":1343,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1343},"2026-03-31",60.060001,61.665,48.78,49.099998,-14.47,-22.76,306600,{"date":1348,"open":1349,"high":1350,"low":1351,"close":1352,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1352},"2026-03-30",57.23,65.348,56.37,63.57,7.6,13.58,144800,{"date":1357,"open":1358,"high":1359,"low":1360,"close":1361,"change":862,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1361},"2026-03-27",52.049999,57.4,51.52,55.97,9.96,131000,{"date":1365,"open":1366,"high":1367,"low":1366,"close":1368,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1368},"2026-03-26",45.13,51.25,50.9,7.954,18.52,131600,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1377,"change":1378,"percent_change":1142,"volume":1379,"transactions":9,"vwap":1377},"2026-03-25",42.099998,44.45,39.79,42.946,-1.354,189500,{"date":1381,"open":1382,"high":1383,"low":1384,"close":1385,"change":1386,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1385},"2026-03-24",43.355,46.78,42.57,44.3,2.568,6.15,167200,{"date":1390,"open":1391,"high":1392,"low":1393,"close":1394,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1394},"2026-03-23",45.17,46.59,41.52,41.732,-3.898,-8.54,153300,{"date":1399,"open":1400,"high":1401,"low":1402,"close":1403,"change":1404,"percent_change":959,"volume":1405,"transactions":9,"vwap":1403},"2026-03-20",44.19,48.42,43.98,45.63,1.65,310700,{"date":1407,"open":1408,"high":1409,"low":1410,"close":1402,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1402},"2026-03-19",44.64,47.64,42.48,2.04,4.86,467433,{"date":1415,"open":1416,"high":1417,"low":1418,"close":1419,"change":1420,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1419},"2026-03-18",38.52,42,38.34,41.94,4.32,11.48,379067,{"date":1424,"open":1425,"high":1426,"low":1427,"close":1428,"change":824,"percent_change":572,"volume":1429,"transactions":9,"vwap":1428},"2026-03-17",37.71,39.15,36.516,37.62,270867,{"date":1431,"open":1432,"high":1433,"low":1434,"close":1435,"change":1436,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1435},"2026-03-16",35.31,39.12,33.69,37.74,0.39,1.04,469633,{"date":1440,"open":1441,"high":1442,"low":1443,"close":1444,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1444},"2026-03-13",35.4,37.86,32.865,37.35,1.02,2.81,465167,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1453,"change":841,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1453},"2026-03-12",34.080002,36.87,33.27,36.33,11.2,514467,{"date":1457,"open":1458,"high":1459,"low":1460,"close":1461,"change":1462,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1461},"2026-03-11",33.060001,34.23,30.75,32.67,-0.63,-1.89,439967,{"date":1466,"open":1467,"high":1468,"low":1469,"close":752,"change":300,"percent_change":1470,"volume":1471,"transactions":9,"vwap":752},"2026-03-10",31.65,33.54,30.66,2.97,571767,{"date":1473,"open":1474,"high":1475,"low":1476,"close":1477,"change":1478,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1477},"2026-03-09",35.67,37.95,32.13,32.34,-1.74,-5.11,725433,{"date":1482,"open":1483,"high":1483,"low":1263,"close":1450,"change":1097,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1450},"2026-03-06",35.58,2.99,1008667,{"date":1487,"open":1488,"high":1489,"low":1490,"close":1490,"change":1491,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1490},"2026-03-05",34.29,38.64,33.09,0.06,0.18,842200,{"date":1495,"open":1496,"high":1497,"low":1498,"close":1499,"change":1500,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1499},"2026-03-04",34.38,35.73,32.385,33.029999,-2.55,-7.17,538933,{"date":1504,"open":1505,"high":1506,"low":1507,"close":1483,"change":1508,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1483},"2026-03-03",35.13,38.31,33.96,2.31,6.94,463700,{"date":1512,"open":1513,"high":1514,"low":1490,"close":1452,"change":69,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1452},"2026-03-02",37.049999,37.080002,-1.51,644733,{"date":1518,"open":1519,"high":1520,"low":1521,"close":1522,"change":1027,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1522},"2026-02-27",32.16,37.041,31.86,33.78,13.51,758867,{"date":1526,"open":1527,"high":1528,"low":1529,"close":1530,"change":1531,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1530},"2026-02-26",28.11,30.96,24.9,29.76,-1.59,-5.07,1050567,{"date":1535,"open":1536,"high":1537,"low":1538,"close":1539,"change":1540,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1539},"2026-02-25",33.66,35.099998,30.84,31.35,-3.78,-10.76,545967,{"date":1544,"open":1418,"high":1545,"low":1546,"close":1505,"change":19,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1505},"2026-02-24",39.075001,34.275,-6.54,610300,{"date":1550,"open":1551,"high":1552,"low":1553,"close":1554,"change":1555,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1554},"2026-02-23",39.72,40.215,36.39,37.59,0,589133,{"date":1558,"open":1559,"high":1560,"low":1561,"close":1554,"change":1562,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1554},"2026-02-20",34.695,38.445,33.216,4.44,13.39,662300,{"date":1566,"open":1567,"high":1568,"low":1569,"close":1570,"change":1571,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1570},"2026-02-19",35.85,36.66,32.79,33.15,-1.23,-3.58,670067,{"date":1575,"open":1576,"high":1577,"low":1578,"close":1496,"change":19,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1496},"2026-02-18",36.12,38.415,32.19,-6.68,619133,{"date":1582,"open":1583,"high":1584,"low":1585,"close":1586,"change":1587,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1586},"2026-02-17",34.83,38.94,34.17,36.84,4.071,12.42,528233,{"date":1591,"open":1592,"high":1593,"low":1594,"close":1595,"change":1596,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1595},"2026-02-13",34.89,37.425,31.26,32.769,-3.351,-9.28,620133,{"date":1600,"open":752,"high":1601,"low":1602,"close":1576,"change":1603,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1576},"2026-02-12",37.305,32.88,2.85,8.57,760967,{"date":1607,"open":1608,"high":1609,"low":1610,"close":1452,"change":1508,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1452},"2026-02-11",30.12,36.09,30,7.46,906333,{"date":1614,"open":1615,"high":1616,"low":1617,"close":1528,"change":1618,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1528},"2026-02-10",30.15,31.011,28.083,2.16,7.5,606333,{"date":1622,"open":1623,"high":1624,"low":1625,"close":656,"change":1531,"percent_change":1626,"volume":1627,"transactions":9,"vwap":656},"2026-02-09",31.41,32.4,28.5,-5.23,844367,{"date":1629,"open":1630,"high":1631,"low":1632,"close":1633,"change":1634,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1633},"2026-02-06",47.07,47.55,28.89,30.39,-21.21,-41.1,1226033,{"date":1638,"open":1639,"high":1640,"low":1641,"close":1642,"change":1643,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1642},"2026-02-05",43.38,52.5,41.88,51.6,11.76,29.52,987600,{"date":1647,"open":1648,"high":1649,"low":1650,"close":1651,"change":1017,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1651},"2026-02-04",36.029999,44.31,35.94,39.84,11.6,940600,{"date":1655,"open":1505,"high":1656,"low":1505,"close":1657,"change":1042,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1657},"2026-02-03",39.81,35.7,-4.11,989367,{"date":1661,"open":1662,"high":1663,"low":1664,"close":1665,"change":128,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1665},"2026-02-02",35.37,40.38,35.196,37.23,2.39,1138267,{"date":1669,"open":1670,"high":1671,"low":1672,"close":1673,"change":1674,"percent_change":297,"volume":1675,"transactions":9,"vwap":1673},"2026-01-30",31.83,37.755,31.5,36.36,5.34,1068767,{"date":1677,"open":1678,"high":1679,"low":1680,"close":1681,"change":1682,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1681},"2026-01-29",28.17,32.64,27.12,31.02,3.678,13.45,1137933,{"date":1686,"open":1687,"high":1688,"low":1689,"close":1690,"change":1691,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1690},"2026-01-28",27.63,28.26,25.677,27.342,-0.675,-2.41,1312200,{"date":1695,"open":1696,"high":1697,"low":1698,"close":1699,"change":1700,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1699},"2026-01-27",27.75,30.18,27.24,28.017,-2.283,-7.53,1064900,{"date":1704,"open":1705,"high":1706,"low":1707,"close":1708,"change":895,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1708},"2026-01-26",26.46,30.93,25.62,30.3,14.64,1011100,{"date":1712,"open":1713,"high":1680,"low":1714,"close":1715,"change":462,"percent_change":1112,"volume":1716,"transactions":9,"vwap":1715},"2026-01-23",24.18,23.79,26.43,921033,{"date":1718,"open":1719,"high":1720,"low":1721,"close":1722,"change":1723,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1722},"2026-01-22",25.14,26.55,23.040001,23.43,-2.79,-10.64,1935400,{"date":1727,"open":1722,"high":1728,"low":1729,"close":1730,"change":1731,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1730},"2026-01-21",28.575,22.47,26.22,1.77,7.24,2309467,{"date":1735,"open":1736,"high":1737,"low":1738,"close":1739,"change":1740,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1739},"2026-01-20",23.52,26.084999,22.29,24.45,2.76,12.72,2195800,{"date":1744,"open":631,"high":1745,"low":1746,"close":1747,"change":1748,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1747},"2026-01-16",22.56,19.77,21.69,-0.21,-0.96,2525667,{"date":1752,"open":402,"high":1753,"low":1754,"close":1185,"change":1731,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1185},"2026-01-15",21.945,18.42,8.79,2117467,{"date":1758,"open":1759,"high":1760,"low":1761,"close":1762,"change":1763,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1762},"2026-01-14",22.71,24.15,20.055,20.13,-1.98,-8.96,1837867,{"date":1767,"open":1768,"high":1769,"low":1770,"close":1771,"change":824,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1771},"2026-01-13",21.63,23.61,20.76,22.11,-0.54,1799767,{"date":1775,"open":1722,"high":1776,"low":1777,"close":1778,"change":1779,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1778},"2026-01-12",24.3,22.185,22.23,-1.11,-4.76,1204200,{"date":1783,"open":677,"high":1784,"low":338,"close":1785,"change":1786,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1785},"2026-01-09",23.415,23.34,1.71,7.91,1994167,{"date":1790,"open":1791,"high":1792,"low":1793,"close":1768,"change":113,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1768},"2026-01-08",20.88,22.503,20.040001,5.87,2419033,{"date":1797,"open":1798,"high":1799,"low":1800,"close":1801,"change":279,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1801},"2026-01-07",19.245,20.58,18.059999,20.43,6.57,1830933,{"date":1805,"open":1806,"high":1807,"low":1808,"close":1809,"change":1810,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1809},"2026-01-06",20.01,21.66,19.02,19.17,-0.84,-4.2,1770233,{"date":1814,"open":1815,"high":1816,"low":1817,"close":1806,"change":1818,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1806},"2026-01-05",23.49,24.96,18.84,-4.35,-17.86,2695000,{"date":1822,"open":1823,"high":1615,"low":1824,"close":1825,"change":1826,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1825},"2026-01-02",27,23.82,24.36,-4.29,-14.97,1943800,{"date":1830,"open":1831,"high":1632,"low":1832,"close":1833,"change":1834,"percent_change":1034,"volume":1835,"transactions":9,"vwap":1833},"2025-12-31",28.44,25.965,28.65,0.12,1433100,{"date":1837,"open":1838,"high":1839,"low":1840,"close":1841,"change":1748,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1841},"2025-12-30",27.93,29.01,25.83,28.53,-0.73,1310267,{"date":1845,"open":1706,"high":1623,"low":1846,"close":1847,"change":1848,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1847},"2025-12-29",27.3,28.74,-2.13,-6.9,1480133,{"date":1852,"open":1853,"high":1854,"low":1853,"close":1855,"change":863,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1855},"2025-12-26",26.61,31.89,30.87,16.01,1435800,{"date":1859,"open":1860,"high":1861,"low":1860,"close":1853,"change":1862,"percent_change":1104,"volume":1863,"transactions":9,"vwap":1853},"2025-12-24",23.1,27.657,2.55,1748600,{"date":1865,"open":1866,"high":1867,"low":1868,"close":1869,"change":1870,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1869},"2025-12-23",22.26,24.63,20.64,24.059999,3.78,18.64,2823000,{"date":1874,"open":1875,"high":1876,"low":1877,"close":1878,"change":1879,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1878},"2025-12-22",31.47,31.74,19.86,20.28,-13.41,-39.8,3636633,{"date":1883,"open":1884,"high":1885,"low":1886,"close":1434,"change":1887,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1434},"2025-12-19",38.25,38.88,33,-6.36,-15.88,885167,{"date":1891,"open":1892,"high":1893,"low":1894,"close":1895,"change":1896,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1895},"2025-12-18",39.63,42.492,36.585,40.049999,-4.05,-9.18,1107500,{"date":1900,"open":1513,"high":1901,"low":1902,"close":1901,"change":1903,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1901},"2025-12-17",44.099998,33.51,5.19,13.34,1014767,{"date":1907,"open":1908,"high":1909,"low":1910,"close":1911,"change":1912,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1911},"2025-12-16",44.97,45.044998,38.58,38.91,-6.84,-14.95,719467,{"date":1916,"open":1435,"high":1917,"low":1918,"close":1919,"change":1920,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1919},"2025-12-15",46.2,37.17,45.75,7.08,18.31,803800,{"date":1924,"open":1432,"high":1925,"low":1434,"close":1926,"change":1927,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1926},"2025-12-12",40.8,38.67,4.68,13.77,914333,{"date":1931,"open":1932,"high":1933,"low":1934,"close":1935,"change":1936,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1935},"2025-12-11",36.63,40.83,32.94,33.99,-3.57,-9.5,1124167,{"date":1940,"open":1941,"high":1942,"low":1943,"close":1944,"change":830,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1944},"2025-12-10",34.62,37.8,33.45,37.56,10.5,909000,{"date":1948,"open":1949,"high":1950,"low":1886,"close":1935,"change":1951,"percent_change":920,"volume":1952,"transactions":9,"vwap":1935},"2025-12-09",35.040001,36.804,0.21,681233,{"date":1954,"open":1955,"high":1956,"low":1521,"close":1522,"change":1957,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1522},"2025-12-08",35.34,38.784,-3.93,-10.42,1438233,{"date":1961,"open":1962,"high":1963,"low":1964,"close":1425,"change":606,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1425},"2025-12-05",34.02,39.465,33.33,11.54,1320900,{"date":1968,"open":1287,"high":1969,"low":1970,"close":1971,"change":1972,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1971},"2025-12-04",49.02,33.204,33.81,-13.875,-29.1,1556900,{"date":1976,"open":1977,"high":1978,"low":1979,"close":1980,"change":1981,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1980},"2025-12-03",59.58,62.604,46.56,47.685,-14.205,-22.95,799867,{"date":1985,"open":1986,"high":1987,"low":1988,"close":1989,"change":1990,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1989},"2025-12-02",67.8,68.31,59.4,61.89,-6.96,-10.11,429600,{"date":1994,"open":1995,"high":1996,"low":1997,"close":1998,"change":1999,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1998},"2025-12-01",65.64,69.57,64.473,68.85,6.63,10.66,325167,{"date":2003,"open":2004,"high":2005,"low":2006,"close":2007,"change":2008,"percent_change":373,"volume":2009,"transactions":9,"vwap":2007},"2025-11-28",61.65,64.77,60.75,62.22,-1.47,145467,{"date":2011,"open":1989,"high":2012,"low":2013,"close":2014,"change":879,"percent_change":2015,"volume":2016,"transactions":9,"vwap":2014},"2025-11-26",66.24,61.0050011,63.69,0.95,345567,{"date":2018,"open":2019,"high":2020,"low":2021,"close":2022,"change":743,"percent_change":2023,"volume":2024,"transactions":9,"vwap":2022},"2025-11-25",64.019997,68.46,61.53,63.09,3.7,604767,{"date":2026,"open":2027,"high":2028,"low":2029,"close":2030,"change":2031,"percent_change":2032,"volume":2033,"transactions":9,"vwap":2030},"2025-11-24",81.48,81.6,58.83,60.84,-21.54,-26.15,819267,{"date":2035,"open":2036,"high":21,"low":2037,"close":2038,"change":2039,"percent_change":2040,"volume":2041,"transactions":9,"vwap":2038},"2025-11-21",81.81,79.98,82.38,0.72,0.88,786867,{"date":2043,"open":2044,"high":2045,"low":2046,"close":2047,"change":2048,"percent_change":2049,"volume":2050,"transactions":9,"vwap":2047},"2025-11-20",62.55,82.62,58.5,81.66,16.23,24.81,1034333,{"date":2052,"open":2053,"high":2054,"low":1977,"close":2055,"change":2056,"percent_change":2057,"volume":2058,"transactions":9,"vwap":2055},"2025-11-19",66.51,68.7,65.43,-3.21,-4.68,708267,{"date":2060,"open":2061,"high":2062,"low":2063,"close":2064,"change":1124,"percent_change":403,"volume":2065,"transactions":9,"vwap":2064},"2025-11-18",74.16,75.3,65.76,68.64,636000,{"date":2067,"open":2068,"high":2069,"low":1352,"close":2070,"change":2071,"percent_change":2072,"volume":2073,"transactions":9,"vwap":2070},"2025-11-17",66.9,73.019997,69.3,4.11,6.3,649633,{"date":2075,"open":2076,"high":2077,"low":2078,"close":2079,"change":2080,"percent_change":2081,"volume":2082,"transactions":9,"vwap":2079},"2025-11-14",76.74,77.64,57.33,65.19,-1.545,-2.32,1501467,{"date":2084,"open":2029,"high":2020,"low":2085,"close":2086,"change":2087,"percent_change":2088,"volume":2089,"transactions":9,"vwap":2086},"2025-11-13",57.9,66.735,12.465,22.97,979233,{"date":2091,"open":2092,"high":2093,"low":2094,"close":2095,"change":2096,"percent_change":2097,"volume":2098,"transactions":9,"vwap":2095},"2025-11-12",46.26,55.14,44.412,54.27,8.22,17.85,675133,{"date":2100,"open":2101,"high":2102,"low":2103,"close":2104,"change":1445,"percent_change":2105,"volume":2106,"transactions":9,"vwap":2104},"2025-11-11",46.8,49.26,43.049999,46.049999,2.27,1519833,{"date":2108,"open":2109,"high":2110,"low":1506,"close":2111,"change":914,"percent_change":2112,"volume":2113,"transactions":9,"vwap":2111},"2025-11-10",42.81,47.7,45.029999,0.81,2292633,{"date":2115,"open":2116,"high":2117,"low":2118,"close":2119,"change":1957,"percent_change":2120,"volume":2121,"transactions":9,"vwap":2119},"2025-11-07",51.885,55.35,44.040001,44.67,-8.09,1737733,{"date":2123,"open":2124,"high":2125,"low":2126,"close":2127,"change":764,"percent_change":2128,"volume":2129,"transactions":9,"vwap":2127},"2025-11-06",43.14,49.38,42.6,48.6,16.3,1581100,{"date":2131,"open":2132,"high":2133,"low":2134,"close":2135,"change":2136,"percent_change":2137,"volume":2138,"transactions":9,"vwap":2135},"2025-11-05",43.29,47.16,39.93,41.79,-3.87,-8.48,1056067,{"date":2140,"open":2141,"high":2142,"low":2143,"close":2144,"change":1619,"percent_change":402,"volume":2145,"transactions":9,"vwap":2144},"2025-11-04",42.96,46.5,39.42,45.66,1557567,{"date":2147,"open":2148,"high":2149,"low":2148,"close":2150,"change":2151,"percent_change":2152,"volume":2153,"transactions":9,"vwap":2150},"2025-11-03",30.51,40.02,38.16,6.66,21.14,1214567,{"date":2155,"open":1507,"high":738,"low":2156,"close":1672,"change":2157,"percent_change":2158,"volume":2159,"transactions":9,"vwap":1672},"2025-10-31",30.81,-1.95,-5.83,1063167,{"date":2161,"open":2162,"high":2163,"low":2164,"close":1943,"change":1658,"percent_change":2165,"volume":2166,"transactions":9,"vwap":1943},"2025-10-30",40.080002,41.34,31.872,-10.94,1920833,{"date":2168,"open":2169,"high":2170,"low":2171,"close":1944,"change":2172,"percent_change":2173,"volume":2174,"transactions":9,"vwap":1944},"2025-10-29",42.72,43.59,36.42,-6,-13.77,1858667,{"date":2176,"open":1451,"high":2177,"low":2178,"close":2179,"change":2180,"percent_change":2181,"volume":2182,"transactions":9,"vwap":2179},"2025-10-28",43.893,34.053001,43.56,6.48,17.48,2343367,{"date":2184,"open":2185,"high":2186,"low":2187,"close":1514,"change":2188,"percent_change":2189,"volume":2190,"transactions":9,"vwap":1514},"2025-10-27",39.87,41.85,31.347,-6.15,-14.23,3175900,{"date":2192,"open":1417,"high":2193,"low":2194,"close":2195,"change":2196,"percent_change":2197,"volume":2198,"transactions":9,"vwap":2195},"2025-10-24",44.535,35.643,43.23,-5.22,-10.77,3765767,{"date":2200,"open":2201,"high":2202,"low":2203,"close":2204,"change":2205,"percent_change":2206,"volume":2207,"transactions":9,"vwap":2204},"2025-10-23",41.61,55.41,37.119,48.45,-18.9,-28.06,3592133,{"date":2209,"open":2210,"high":2211,"low":2212,"close":2213,"change":2214,"percent_change":2215,"volume":2216,"transactions":9,"vwap":2213},"2025-10-22",58.29,70.41,54.57,67.35,15.81,30.68,1214633,{"date":2218,"open":2219,"high":2220,"low":2221,"close":2222,"change":2223,"percent_change":2224,"volume":2225,"transactions":9,"vwap":2222},"2025-10-21",47.94,54.648,47.0099983,51.54,5.55,12.07,999500,{"date":2227,"open":2228,"high":2229,"low":2230,"close":2231,"change":2232,"percent_change":2233,"volume":2234,"transactions":9,"vwap":2231},"2025-10-20",35.91,47.67,35.52,45.99,7.68,20.05,853500,{"date":2236,"open":2237,"high":1417,"low":2238,"close":1506,"change":892,"percent_change":2239,"volume":2240,"transactions":9,"vwap":1506},"2025-10-17",38.040001,36.24,11.14,1553633,{"date":2242,"open":2243,"high":1483,"low":2244,"close":2245,"change":2246,"percent_change":2247,"volume":2248,"transactions":9,"vwap":2245},"2025-10-16",29.19,28.68,34.47,5.481,18.91,1952867,{"date":2250,"open":2251,"high":2252,"low":2253,"close":2254,"change":2255,"percent_change":1220,"volume":2256,"transactions":9,"vwap":2254},"2025-10-15",26.52,34.11,26.31,28.989,-2.511,2164367,{"date":2258,"open":1609,"high":1895,"low":2259,"close":1672,"change":2260,"percent_change":2261,"volume":2262,"transactions":9,"vwap":1672},"2025-10-14",27.66,-3.99,-11.24,1076967,{"date":2264,"open":2265,"high":2266,"low":1460,"close":2267,"change":2268,"percent_change":2269,"volume":2270,"transactions":9,"vwap":2267},"2025-10-13",60.99,66.96,35.49,-30.72,-46.4,953133,{"date":2272,"open":2273,"high":2274,"low":2275,"close":2276,"change":2277,"percent_change":2278,"volume":2279,"transactions":9,"vwap":2276},"2025-10-10",58.11,67.746,57,66.21,6.732,11.32,584667,{"date":2281,"open":2282,"high":2283,"low":2284,"close":2285,"change":2286,"percent_change":2287,"volume":2288,"transactions":9,"vwap":2285},"2025-10-09",61.41,64.5,53.7,59.478,-2.742,-4.41,689100,{"date":2290,"open":2291,"high":2292,"low":2293,"close":2007,"change":2294,"percent_change":2295,"volume":2296,"transactions":9,"vwap":2007},"2025-10-08",55.95,67.977,49.23,4.884,8.52,295100,{"date":176,"open":2298,"high":2299,"low":2300,"close":2301,"change":2302,"percent_change":2303,"volume":2304,"transactions":9,"vwap":2301},54.6,64.14,50.4,57.336,2.736,5.01,206533]