[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RGTZ":3,"homepage-market-summary":26,"stock-historical-RGTZ":169},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"RGTZ","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 RGTI 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},16.47,16.13,16.86,15.2,16.5419,-0.0719,-0.43,207258.815587,37.48,2.24,8316921.604186542,40.4,249,{"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},8316922,2070913479.442449,-0.06,"2025-10-09",[178,181,191,202,213,224,233,244,254,265,276,287,297,307,318,328,338,348,359,368,378,387,397,407,416,426,436,445,455,464,474,484,493,504,513,523,532,542,551,561,569,578,587,596,605,613,624,634,645,656,667,678,688,698,709,720,730,741,751,761,772,783,792,801,809,816,824,832,841,850,859,864,871,879,887,895,904,911,920,929,937,946,953,960,968,974,979,988,995,1002,1009,1017,1025,1033,1040,1048,1057,1064,1073,1079,1088,1096,1105,1112,1121,1130,1139,1148,1155,1162,1170,1178,1187,1195,1200,1206,1213,1222,1230,1238,1245,1253,1261,1270,1279,1287,1296,1303,1309,1318,1326,1335,1344,1351,1359,1368,1377,1386,1395,1403,1411,1419,1428,1436,1445,1452,1459,1468,1476,1484,1492,1501,1510,1517,1525,1533,1541,1550,1556,1563,1572,1581,1590,1599,1605,1614,1622,1631,1640,1649,1658,1666,1673,1680,1686,1695,1701,1709,1717,1724,1732,1739,1745,1753,1758,1765,1770,1778,1787,1795,1802,1810,1816,1824,1830,1838,1845,1853,1861,1867,1874,1882,1889,1896,1905,1913,1919,1924,1930,1937,1944,1952,1960,1967,1975,1983,1990,1998,2005,2014,2023,2031,2040,2047,2056,2064,2072,2079,2086,2092,2099,2106,2113,2120,2129,2136,2143,2150,2156,2163,2170,2176,2181,2189,2196,2204,2213,2221,2227],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":18,"percent_change":19,"volume":20,"transactions":179,"vwap":180},913,16.041,{"date":182,"open":183,"high":184,"low":185,"close":17,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-05",16.44,17.24,16.41,0.192,1.17,213154.169466,973,16.8444,{"date":192,"open":193,"high":194,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-02",14.68,16.5,14.67,16.3499,0.6399,4.07,325034.885131,1281,15.4594,{"date":203,"open":204,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-10-01",15.31,15.865,14.96,15.71,0.2622,1.7,461918.9394,1692,15.4284,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-30",15.21,15.5,13.9,15.4478,-0.0122,-0.08,737699.314423,2963,14.7703,{"date":225,"open":226,"high":227,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-29",14.25,15.46,0.44,2.93,346191.225546,1431,15.0875,{"date":234,"open":235,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-28",14.21,15.1503,13.87,15.02,1.03,7.36,521337.7059,1595,14.4754,{"date":245,"open":226,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-25",14.365,12.85,13.99,-0.2947,-2.06,585460.034856,2401,13.6542,{"date":255,"open":256,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-24",15.83,15.88,14.1,14.2847,-0.8653,-5.71,622429.578463,3204,14.9533,{"date":266,"open":267,"high":268,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-23",12.42,15.23,12.3,15.15,0.83,5.8,615010.453201,3624,14.3273,{"date":277,"open":278,"high":279,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-22",14.39,15.0504,14.31,14.32,0.01,0.07,356721.022838,1976,14.4295,{"date":288,"open":289,"high":290,"low":291,"close":280,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-21",14.75,15.16,14.3,-1.5,-9.49,421702.792679,2116,14.7575,{"date":298,"open":299,"high":300,"low":299,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-18",14.9,17.18,15.81,0.32,2.07,401721.525752,1990,16.447,{"date":308,"open":309,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-17",17.09,17.17,15.11,15.49,-2.91,-15.82,713359.688066,4595,15.8649,{"date":319,"open":320,"high":321,"low":322,"close":323,"change":34,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-16",17.52,19.35,17.25,18.4,3.25,354190.894756,2215,18.2543,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":228,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-15",17.68,18.0137,16.85,17.82,2.53,230858.683775,1249,17.5167,{"date":339,"open":340,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-14",19,16.74,17.38,-0.045,-0.26,302057.422493,1607,17.5092,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-11",17.47,17.86,16.21,17.425,-0.275,-1.55,225025.964489,1272,17.0106,{"date":360,"open":361,"high":361,"low":309,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-10",18.59,17.7,0.1,0.57,405427.021633,2623,17.6571,{"date":369,"open":370,"high":371,"low":372,"close":373,"change":113,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-09",16.8,17.775,16.2,17.6,7.32,895977.19304,5185,16.933,{"date":379,"open":270,"high":380,"low":381,"close":382,"change":292,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-08",17.475,13.55,16.4,-8.38,1273451.595633,11800,15.75,{"date":388,"open":389,"high":390,"low":391,"close":389,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-04",17.9,18.35,17.35,-0.05,-0.28,542365.66541,4153,17.844,{"date":398,"open":399,"high":399,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-03",18.85,17.655,17.95,-0.9,-4.77,773323.20034,7683,18.189,{"date":408,"open":409,"high":410,"low":323,"close":399,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-09-02",19.05,19.5,0.3,1.62,837886.784348,7909,18.8595,{"date":417,"open":418,"high":340,"low":419,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-09-01",18.5,17.925,18.55,1.45,8.48,370862.836914,2984,18.5995,{"date":427,"open":428,"high":373,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-31",17.5,16.625,17.1,-0.15,-0.87,288493.194103,2592,17.1575,{"date":437,"open":438,"high":373,"low":439,"close":322,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-28",16.05,15.825,1.55,9.87,677382.599324,4214,17.0275,{"date":446,"open":447,"high":448,"low":16,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-27",16.15,16.65,15.7,-1.05,-6.27,983119.583205,6904,15.711,{"date":456,"open":457,"high":332,"low":458,"close":459,"change":209,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-26",15.4,15.05,16.75,11.3,870998.754204,4135,16.1165,{"date":465,"open":466,"high":467,"low":468,"close":458,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-25",15.25,16.25,14.5,-1.15,-7.1,868911.942377,5809,15.253,{"date":475,"open":476,"high":477,"low":478,"close":372,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-24",14.6,16.275,14.525,2.3,16.55,1209561.236818,5479,15.606,{"date":485,"open":486,"high":486,"low":487,"close":217,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-21",17.45,13.6,-4.1,-22.78,1681969.241142,12807,14.9245,{"date":494,"open":495,"high":496,"low":497,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-20",16.35,18.8,16.28,18,1.75,10.77,941599.869252,6825,17.8835,{"date":505,"open":506,"high":507,"low":299,"close":467,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-19",15.65,16.803,1.15,7.62,1300706.901288,8098,16.0595,{"date":514,"open":515,"high":516,"low":517,"close":518,"change":421,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-18",15.225,15.325,13.75,15.1,10.62,931618.690152,5460,14.744,{"date":524,"open":525,"high":526,"low":527,"close":528,"change":363,"percent_change":84,"volume":529,"transactions":530,"vwap":531},"2026-08-17",13.7,14.3005,13.3,13.65,612390.841269,3713,13.636,{"date":533,"open":534,"high":535,"low":536,"close":381,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-14",14,14.125,12.9,-0.35,-2.52,1028699.390184,15496,13.3735,{"date":543,"open":291,"high":544,"low":545,"close":217,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-13",14.325,12.7185,-0.3,-2.11,1316930.326987,6908,13.5915,{"date":552,"open":553,"high":554,"low":517,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-12",13.925,15.275,14.2,-0.55,-3.73,1019409.61202,13105,14.596,{"date":562,"open":563,"high":386,"low":468,"close":289,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-11",14.975,-0.8,-5.14,956439.320911,12169,15.0515,{"date":570,"open":458,"high":571,"low":468,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-10",15.8,15.55,0.5,3.32,737629.661224,8283,15.2765,{"date":579,"open":580,"high":323,"low":581,"close":458,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-07",17.85,15.032,-3.15,-17.31,957781.68928,13550,16.7105,{"date":588,"open":409,"high":589,"low":590,"close":591,"change":573,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-06",19.2,16.95,18.2,2.82,1091321.901475,17330,18.238,{"date":597,"open":598,"high":389,"low":599,"close":362,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-08-05",16.875,16.475,1.1,6.63,871633.971348,13581,17.3665,{"date":606,"open":496,"high":399,"low":571,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-08-04",16.6,-3.6,-17.82,756991.39818,10874,17.118,{"date":614,"open":615,"high":616,"low":617,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-08-03",23.575,24.25,19.2505,20.2,-3.4,-14.41,675083.880776,12079,20.3815,{"date":625,"open":626,"high":627,"low":628,"close":629,"change":546,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-31",22.65,24.15,21.425,23.6,-1.26,738393.908579,11223,23.1485,{"date":635,"open":636,"high":637,"low":638,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-30",30,30.4,23.2,23.9,-7.9,-24.84,756766.198728,13807,26.0515,{"date":646,"open":647,"high":648,"low":649,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-29",27.575,32.1,27.3,31.8,4.75,17.56,565443.800888,11672,29.694,{"date":657,"open":658,"high":659,"low":660,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-28",25.45,28.4,25.275,27.05,3.3,13.89,651004.017607,9912,26.579,{"date":668,"open":669,"high":670,"low":671,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-27",26,26.8965,21.675,23.75,-6.25,-20.83,1183762.680395,25903,24.554,{"date":679,"open":680,"high":681,"low":682,"close":636,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-24",27.5,30.05,27.25,2.5,9.09,477419.200128,8917,28.8465,{"date":689,"open":690,"high":691,"low":692,"close":680,"change":693,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-23",27.65,28.1,24.95,1.3,4.96,611211.48193,11376,26.663,{"date":699,"open":700,"high":701,"low":702,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-22",26.75,26.85,25.15,26.2,0.05,0.19,605349.111167,9256,25.9795,{"date":710,"open":711,"high":712,"low":713,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":718,"vwap":719},"2026-07-21",28.35,28.65,25.6505,26.15,-4.3,-14.12,646519.900748,10673,26.9085,{"date":721,"open":722,"high":723,"low":724,"close":725,"change":564,"percent_change":726,"volume":727,"transactions":728,"vwap":729},"2026-07-20",30.225,31.05,28.6555,30.45,-2.56,430556.053989,10118,29.935,{"date":731,"open":732,"high":733,"low":734,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":739,"vwap":740},"2026-07-17",33.1,34.325,29.115,31.25,-0.1,-0.32,707729.744153,17895,31.904,{"date":742,"open":743,"high":744,"low":745,"close":746,"change":747,"percent_change":458,"volume":748,"transactions":749,"vwap":750},"2026-07-16",28.75,31.925,28.225,31.35,4.1,574482.7783,14154,30.008,{"date":752,"open":753,"high":754,"low":755,"close":682,"change":756,"percent_change":757,"volume":758,"transactions":759,"vwap":760},"2026-07-15",24.35,28.325,23.85,2.6,10.55,718308.179364,10237,26.485,{"date":762,"open":763,"high":764,"low":765,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":770,"vwap":771},"2026-07-14",25.8,26.55,24.225,24.65,-2.7,-9.87,742571.707827,12869,25.5145,{"date":773,"open":774,"high":775,"low":776,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":781,"vwap":782},"2026-07-13",25.1,28,24.75,27.35,22.54,468.61,778759.258988,11893,26.5335,{"date":784,"open":785,"high":786,"low":787,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-07-10",4.45,4.89,4.4,4.81,0.23,5.02,3311400,{"date":793,"open":794,"high":795,"low":796,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-07-09",4.59,4.73,4.39,4.58,-0.03,-0.65,4617800,{"date":802,"open":803,"high":804,"low":805,"close":806,"change":807,"percent_change":565,"volume":808,"transactions":9,"vwap":806},"2026-07-08",5,5.049,4.55,4.61,-0.25,4696700,{"date":810,"open":811,"high":790,"low":811,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-07-07",4.42,4.86,0.63,14.89,4426200,{"date":817,"open":818,"high":819,"low":820,"close":821,"change":798,"percent_change":822,"volume":823,"transactions":9,"vwap":821},"2026-07-06",4.28,4.34,3.893,4.23,-0.7,6761100,{"date":825,"open":826,"high":827,"low":828,"close":829,"change":411,"percent_change":830,"volume":831,"transactions":9,"vwap":829},"2026-07-02",3.91,4.422,3.525,4.26,7.58,7011600,{"date":833,"open":834,"high":835,"low":836,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-07-01",3.8,3.98,3.555,3.96,0.246,6.62,11595300,{"date":842,"open":843,"high":844,"low":845,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-06-30",3.87,3.93,3.59,3.714,0.016,0.43,6874100,{"date":851,"open":852,"high":853,"low":854,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-06-29",4.02,4.24,3.53,3.698,-0.532,-12.58,7342300,{"date":860,"open":796,"high":861,"low":862,"close":821,"change":704,"percent_change":113,"volume":863,"transactions":9,"vwap":821},"2026-06-26",4.49,3.925,9204500,{"date":865,"open":845,"high":821,"low":866,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-06-25",3.42,4.18,0.41,10.88,10191000,{"date":872,"open":873,"high":874,"low":875,"close":876,"change":98,"percent_change":877,"volume":878,"transactions":9,"vwap":876},"2026-06-24",3.36,3.92,3.33,3.77,16.36,8646100,{"date":880,"open":881,"high":882,"low":883,"close":884,"change":148,"percent_change":885,"volume":886,"transactions":9,"vwap":884},"2026-06-23",3.43,3.54,2.86,3.24,1.25,14721400,{"date":888,"open":873,"high":889,"low":890,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-06-22",3.505,2.89,3.2,-0.035,-1.08,15146500,{"date":896,"open":897,"high":898,"low":899,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-06-18",3.44,3.89,3.19,3.235,-0.415,-11.37,12695200,{"date":905,"open":906,"high":907,"low":324,"close":908,"change":78,"percent_change":909,"volume":910,"transactions":9,"vwap":908},"2026-06-17",3.4,3.67,3.65,3.99,12733700,{"date":912,"open":913,"high":914,"low":915,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-06-16",3.16,3.57,3.05,3.51,0.54,18.18,10019300,{"date":921,"open":922,"high":923,"low":924,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-06-15",3.07,3.17,2.7,2.97,-0.6,-16.81,20180900,{"date":930,"open":931,"high":932,"low":933,"close":914,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":914},"2026-06-12",3.68,3.82,3.231,-0.14,-3.77,12445900,{"date":938,"open":939,"high":940,"low":941,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-06-11",4.31,4.36,3.465,3.71,-0.53,-12.5,16697600,{"date":947,"open":867,"high":948,"low":949,"close":853,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":853},"2026-06-10",4.285,3.66,0.08,1.92,20693600,{"date":954,"open":916,"high":805,"low":955,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-06-09",3.22,4.16,0.66,18.86,23317600,{"date":961,"open":908,"high":962,"low":963,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-06-08",3.88,3.11,3.5,-0.42,-10.71,19955800,{"date":969,"open":970,"high":971,"low":970,"close":874,"change":128,"percent_change":972,"volume":973,"transactions":9,"vwap":874},"2026-06-05",3.27,4.06,28.52,30582400,{"date":975,"open":884,"high":873,"low":976,"close":915,"change":798,"percent_change":977,"volume":978,"transactions":9,"vwap":915},"2026-06-04",2.83,-0.97,29113100,{"date":980,"open":981,"high":982,"low":983,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-06-03",2.61,3.13,2.33,3.08,0.52,20.31,33285600,{"date":989,"open":883,"high":990,"low":991,"close":992,"change":393,"percent_change":993,"volume":994,"transactions":9,"vwap":992},"2026-06-02",2.87,2.48,2.56,-9.86,24965300,{"date":996,"open":915,"high":997,"low":998,"close":999,"change":1000,"percent_change":822,"volume":1001,"transactions":9,"vwap":999},"2026-06-01",3.18,2.64,2.84,-0.02,39575800,{"date":1003,"open":1004,"high":922,"low":1005,"close":883,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":883},"2026-05-29",2.69,2.665,0.26,10,34904400,{"date":1010,"open":1011,"high":1012,"low":1013,"close":756,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":756},"2026-05-28",3.14,3.339,2.49,-0.61,-19,50228400,{"date":1018,"open":955,"high":1019,"low":1020,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-05-27",3.47,2.99,3.21,0.11,3.55,26114000,{"date":1026,"open":1027,"high":906,"low":1028,"close":1029,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1029},"2026-05-26",2.91,2.8,3.1,0.31,11.11,47806600,{"date":1034,"open":819,"high":1035,"low":22,"close":1036,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1036},"2026-05-22",4.43,2.79,-2,-41.75,133381200,{"date":1041,"open":1042,"high":1043,"low":651,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-05-21",9.68,9.98,4.79,-7.46,-60.9,40418300,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1053,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1053},"2026-05-20",13.52,14.049,11.68,12.25,-1.61,-11.62,2393700,{"date":1058,"open":1050,"high":1059,"low":1060,"close":1061,"change":1062,"percent_change":240,"volume":1063,"transactions":9,"vwap":1061},"2026-05-19",14.65,12.64,13.86,0.95,2112900,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1069,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1069},"2026-05-18",11.35,13.62,11.32,12.91,1.56,13.74,2488400,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1066,"change":421,"percent_change":1059,"volume":1078,"transactions":9,"vwap":1066},"2026-05-15",10.82,11.62,10.74,3429000,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1084,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1084},"2026-05-14",11.27,11.6,9.29,9.9,-1.01,-9.26,4411900,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1093,"change":813,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1093},"2026-05-13",10.33,11.49,10.235,10.91,6.13,3133800,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1101,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1101},"2026-05-12",8.98,10.96,8.58,10.28,1.21,13.34,8005800,{"date":1106,"open":1081,"high":1091,"low":1107,"close":1108,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1108},"2026-05-11",8.64,9.07,-1.77,-16.33,7837600,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1117,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1117},"2026-05-08",10.98,12.32,10.76,10.84,-0.77,-6.63,2101800,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1126,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1126},"2026-05-07",10.8,11.855,10.35,11.61,1.66,16.68,2862800,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1135,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1135},"2026-05-06",11.89,12.035,9.86,9.95,-2.43,-19.63,4561800,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1144,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1144},"2026-05-05",12.82,14.179,12.09,12.38,-0.83,-6.28,1772600,{"date":1149,"open":1067,"high":1150,"low":1151,"close":1152,"change":537,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1152},"2026-05-04",13.84,11.81,13.21,-2.58,2798700,{"date":1156,"open":534,"high":1059,"low":1157,"close":1158,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1158},"2026-05-01",13.35,13.56,-0.16,-1.17,1181000,{"date":1163,"open":1164,"high":607,"low":1165,"close":1166,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1166},"2026-04-30",16.49,13.57,13.72,-2.81,-17,2031500,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1175,"change":917,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1175},"2026-04-29",16.33,18.094999,16.29,16.53,3.38,2392000,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1183,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1183},"2026-04-28",15.835,16.62,15.62,15.99,0.84,5.54,1313600,{"date":1188,"open":1189,"high":1190,"low":1191,"close":270,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":270},"2026-04-27",16.43,16.59,15.06,-0.56,-3.56,1525900,{"date":1196,"open":289,"high":1197,"low":289,"close":207,"change":1198,"percent_change":991,"volume":1199,"transactions":9,"vwap":207},"2026-04-24",16.67,0.38,2260200,{"date":1201,"open":1071,"high":301,"low":1202,"close":1203,"change":1204,"percent_change":438,"volume":1205,"transactions":9,"vwap":1203},"2026-04-23",13.306,15.33,2.12,2714800,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1152,"change":736,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1152},"2026-04-22",12.54,13.821,11.92,-0.75,3481400,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1218,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1218},"2026-04-21",11.7,13.46,11.54,13.31,1.57,13.37,3244900,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1227,"change":705,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1227},"2026-04-20",12.06,12.71,11.47,11.74,1.65,3790000,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1235,"change":69,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1235},"2026-04-17",11.39,12.36,11.121,11.55,-4.23,3595100,{"date":1239,"open":1240,"high":517,"low":1241,"close":1224,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1224},"2026-04-16",11.95,11.235,-0.39,-3.13,6602500,{"date":1246,"open":206,"high":1247,"low":1248,"close":1249,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1249},"2026-04-15",16.459,11.72,12.45,-4.64,-27.15,8377000,{"date":1254,"open":1255,"high":1256,"low":1257,"close":309,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":309},"2026-04-14",20.43,20.5,15.58,-5.2,-23.33,3857600,{"date":1262,"open":1263,"high":1264,"low":1265,"close":1266,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1266},"2026-04-13",24.58,25.31,21.93,22.29,-1.51,-6.34,1277600,{"date":1271,"open":1272,"high":1273,"low":1274,"close":1275,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1275},"2026-04-10",24.63,24.96,22.47,23.8,-1.24,-4.95,1449700,{"date":1280,"open":1281,"high":1282,"low":1283,"close":1284,"change":813,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1284},"2026-04-09",25.18,26.02,23.83,25.040001,2.58,1535400,{"date":1288,"open":1289,"high":1290,"low":1291,"close":1292,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1292},"2026-04-08",22.01,25.88,21.030001,24.41,-2.61,-9.66,2084700,{"date":1297,"open":703,"high":1298,"low":1299,"close":1300,"change":1301,"percent_change":931,"volume":1302,"transactions":9,"vwap":1300},"2026-04-07",29.19,26.18,27.02,0.96,1137400,{"date":1304,"open":1305,"high":1306,"low":766,"close":1307,"change":704,"percent_change":705,"volume":1308,"transactions":9,"vwap":1307},"2026-04-06",26.41,27.163,26.059999,755900,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1314,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1314},"2026-04-02",31.66,31.928,25.81,26.01,-2.97,-10.25,1583900,{"date":1319,"open":714,"high":1320,"low":1321,"close":1322,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1322},"2026-04-01",29.178,25.21,28.98,1.86,6.86,1154300,{"date":1327,"open":1328,"high":1329,"low":1330,"close":1331,"change":1332,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1331},"2026-03-31",31.315,32.02,26.5,27.12,-5.7,-17.37,1384100,{"date":1336,"open":1337,"high":1338,"low":1339,"close":1340,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1340},"2026-03-30",30.25,34.65,29.8,32.82,1.98,6.42,1109100,{"date":1345,"open":1346,"high":746,"low":1347,"close":1348,"change":1349,"percent_change":299,"volume":1350,"transactions":9,"vwap":1348},"2026-03-27",27.82,27.16,30.84,4,1505000,{"date":1352,"open":763,"high":1353,"low":1354,"close":1355,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1355},"2026-03-26",27.55,25.44,26.84,2.28,9.28,1002000,{"date":1360,"open":1361,"high":1362,"low":1363,"close":1364,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1364},"2026-03-25",22.15,25.7,21.2,24.56,1.18,5.05,1972200,{"date":1369,"open":1370,"high":1371,"low":1372,"close":1373,"change":1374,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1373},"2026-03-24",23.7,24.86,22.040001,23.38,0.69,3.04,1567000,{"date":1378,"open":1379,"high":1380,"low":1381,"close":1382,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1382},"2026-03-23",25.46,25.85,22.61,22.69,-3.34,-12.83,1661700,{"date":1387,"open":1388,"high":1389,"low":1390,"close":1391,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1391},"2026-03-20",25.5,27.715,25.12,26.030001,1.34,5.43,948300,{"date":1396,"open":1397,"high":1398,"low":1399,"close":1400,"change":1401,"percent_change":787,"volume":1402,"transactions":9,"vwap":1400},"2026-03-19",25.37,26.67,24.011,24.69,1.04,1138900,{"date":1404,"open":1405,"high":1406,"low":1407,"close":1408,"change":1392,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1408},"2026-03-18",23.040001,23.97,22.37,23.65,6.01,2318900,{"date":1412,"open":1413,"high":1414,"low":1415,"close":1416,"change":1242,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1416},"2026-03-17",22.46,23.68,21.75,22.31,-1.72,1096800,{"date":1420,"open":1421,"high":1422,"low":1423,"close":1424,"change":1425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1424},"2026-03-16",21.44,24.22,20.35,22.7,0.18,0.8,1547500,{"date":1429,"open":1430,"high":1431,"low":1432,"close":1433,"change":965,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1433},"2026-03-13",21.85,23.36,19.6,22.52,-1.83,2238500,{"date":1437,"open":1438,"high":1439,"low":1440,"close":1441,"change":1442,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1441},"2026-03-12",21.45,23.54,21.39,22.94,2.08,9.97,1356900,{"date":1446,"open":1447,"high":1448,"low":1449,"close":1450,"change":950,"percent_change":1198,"volume":1451,"transactions":9,"vwap":1450},"2026-03-11",20.74,21.76,19.558,20.86,2102900,{"date":1453,"open":1454,"high":1450,"low":1455,"close":1456,"change":1102,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1456},"2026-03-10",19.61,18.78,20.78,6.18,1549400,{"date":1460,"open":1461,"high":1462,"low":1463,"close":1464,"change":1465,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1464},"2026-03-09",22.049999,23.155,19.33,19.57,-1.49,-7.08,2556400,{"date":1469,"open":1470,"high":1471,"low":1472,"close":1473,"change":546,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1473},"2026-03-06",22.075001,22.21,19.68,21.059999,-1.4,2849200,{"date":1477,"open":1478,"high":1479,"low":1480,"close":1481,"change":499,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1481},"2026-03-05",21.19,23.48,21.12,21.36,8.92,3578200,{"date":1485,"open":1486,"high":1487,"low":1488,"close":1454,"change":1489,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1454},"2026-03-04",21.35,21.774,19.1,-2.07,-9.55,2522000,{"date":1493,"open":1494,"high":1495,"low":1496,"close":1497,"change":1498,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1497},"2026-03-03",21.74,23.25,20.21,21.68,1.6,7.97,2458100,{"date":1502,"open":1503,"high":1504,"low":1505,"close":1506,"change":1507,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1506},"2026-03-02",22.35,22.49,19.83,20.08,-0.45,-2.19,1673800,{"date":1511,"open":321,"high":1512,"low":1513,"close":1514,"change":1515,"percent_change":1224,"volume":1516,"transactions":9,"vwap":1514},"2026-02-27",22.269,19.26,20.53,2.21,2730400,{"date":1518,"open":589,"high":1519,"low":1520,"close":1521,"change":1522,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1521},"2026-02-26",19.74,17.07,18.32,-2.46,-11.84,4517100,{"date":1526,"open":1527,"high":1528,"low":1529,"close":1456,"change":1530,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1456},"2026-02-25",23.27,24.2,20.433,-3.46,-14.27,2601100,{"date":1534,"open":1307,"high":1535,"low":1536,"close":1537,"change":1538,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1537},"2026-02-24",26.9,23.42,24.24,-1.39,-5.42,1556800,{"date":1542,"open":1543,"high":1544,"low":1545,"close":1546,"change":1547,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1546},"2026-02-23",27.45,28.040001,24.82,25.63,-0.4,-1.54,1840000,{"date":1551,"open":1281,"high":777,"low":1552,"close":1391,"change":1553,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1391},"2026-02-20",24.26,1.88,7.78,2306500,{"date":1557,"open":1558,"high":682,"low":1559,"close":627,"change":1560,"percent_change":1561,"volume":1562,"transactions":9,"vwap":627},"2026-02-19",26.645,23.861,-1.59,-6.18,3009400,{"date":1564,"open":1565,"high":1566,"low":1567,"close":1568,"change":1569,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1568},"2026-02-18",27.695,28.86,23.81,25.74,-1.87,-6.77,1795300,{"date":1573,"open":1574,"high":1575,"low":1576,"close":1577,"change":1578,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1577},"2026-02-17",27.85,29.1,25.25,27.61,1.49,5.7,2521700,{"date":1582,"open":1583,"high":1584,"low":1585,"close":1586,"change":1587,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1586},"2026-02-13",28.555,31.3,25.51,26.12,-4.63,-15.06,2363300,{"date":1591,"open":1592,"high":1593,"low":1594,"close":1595,"change":1596,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1595},"2026-02-12",27.54,31.38,27.39,30.75,4.6,17.59,2820500,{"date":1600,"open":1292,"high":1601,"low":1292,"close":714,"change":1602,"percent_change":1603,"volume":1604,"transactions":9,"vwap":714},"2026-02-11",28.25,1.43,5.78,3444100,{"date":1606,"open":1607,"high":1608,"low":1609,"close":1610,"change":1611,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1610},"2026-02-10",23.99,25.22,22.775,24.72,1.61,6.97,1477100,{"date":1615,"open":1616,"high":1617,"low":1618,"close":1619,"change":1620,"percent_change":364,"volume":1621,"transactions":9,"vwap":1619},"2026-02-09",24.38,25.259,22.2,23.11,0.13,1929500,{"date":1623,"open":1624,"high":1625,"low":1626,"close":1627,"change":1628,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1627},"2026-02-06",32.96,34.17,22.77,22.98,-13.19,-36.47,3169100,{"date":1632,"open":1633,"high":1634,"low":1635,"close":1636,"change":1637,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1636},"2026-02-05",31.17,36.81,30.66,36.17,7.29,25.24,2779000,{"date":1641,"open":1642,"high":1643,"low":1644,"close":1645,"change":1646,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1645},"2026-02-04",26.82,31.58,26.33,28.88,2.9,11.16,3169400,{"date":1650,"open":1651,"high":1652,"low":1653,"close":1654,"change":1655,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1654},"2026-02-03",25.94,29.33,25.78,25.98,-1.65,-5.97,2538600,{"date":1659,"open":1568,"high":1660,"low":1661,"close":1662,"change":1663,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1662},"2026-02-02",29.01,25.66,27.63,1.36,5.18,2389900,{"date":1667,"open":1668,"high":1669,"low":1668,"close":1670,"change":907,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1670},"2026-01-30",23.01,27.59,26.27,16.24,3470300,{"date":1674,"open":1505,"high":1675,"low":1472,"close":1676,"change":1677,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1676},"2026-01-29",23.64,22.6,3.63,19.14,3793200,{"date":1681,"open":1682,"high":1464,"low":1683,"close":1684,"change":133,"percent_change":1013,"volume":1685,"transactions":9,"vwap":1684},"2026-01-28",18.44,18.17,18.97,3503100,{"date":1687,"open":1688,"high":1689,"low":1690,"close":1691,"change":1692,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1691},"2026-01-27",18.84,20.16,18.08,18.51,-1.03,-5.27,2259600,{"date":1696,"open":430,"high":1697,"low":1698,"close":1699,"change":1013,"percent_change":476,"volume":1700,"transactions":9,"vwap":1699},"2026-01-26",20.049999,16.64,19.54,2939000,{"date":1702,"open":1703,"high":1704,"low":1705,"close":1706,"change":209,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1706},"2026-01-23",15.28,17.32,15,17.049999,11.07,5141000,{"date":1710,"open":1711,"high":1712,"low":195,"close":1713,"change":1714,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1713},"2026-01-22",16.1,16.42,15.35,-1.91,-11.07,9222900,{"date":1718,"open":1719,"high":399,"low":1720,"close":1721,"change":1228,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1721},"2026-01-21",15.04,14.07,17.26,10.57,7886100,{"date":1725,"open":1726,"high":1727,"low":1728,"close":1729,"change":1374,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1729},"2026-01-20",16.17,17.15,13.93,15.61,4.62,10025000,{"date":1733,"open":506,"high":1172,"low":1734,"close":1735,"change":1736,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1735},"2026-01-16",14.23,14.92,-1.25,-7.73,7741900,{"date":1740,"open":1741,"high":1671,"low":291,"close":1726,"change":1742,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1726},"2026-01-15",14.45,0.99,6.52,6597700,{"date":1746,"open":1747,"high":1748,"low":518,"close":1749,"change":1750,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1749},"2026-01-14",17.22,17.84,15.18,-1.67,-9.91,4939500,{"date":1754,"open":1703,"high":1755,"low":289,"close":332,"change":113,"percent_change":1756,"volume":1757,"transactions":9,"vwap":332},"2026-01-13",17.08,7.67,4509300,{"date":1759,"open":300,"high":1760,"low":1761,"close":506,"change":1762,"percent_change":1763,"volume":1764,"transactions":9,"vwap":506},"2026-01-12",17.79,15.53,-1.07,-6.4,5181400,{"date":1766,"open":386,"high":459,"low":1767,"close":1768,"change":34,"percent_change":845,"volume":1769,"transactions":9,"vwap":1768},"2026-01-09",14.4,16.72,6714600,{"date":1771,"open":1768,"high":1772,"low":1773,"close":1774,"change":1775,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1774},"2026-01-08",17.102,14.72,16.14,-0.12,-0.74,7289200,{"date":1779,"open":1780,"high":1781,"low":1782,"close":1783,"change":1784,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1783},"2026-01-07",16.39,16.77,14.748,16.26,0.15,0.93,5542900,{"date":1788,"open":341,"high":1789,"low":1790,"close":1791,"change":1792,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1791},"2026-01-06",18.13,15.76,16.11,-0.49,-2.95,5390200,{"date":1796,"open":1797,"high":1798,"low":204,"close":607,"change":1799,"percent_change":1800,"volume":1801,"transactions":9,"vwap":607},"2026-01-05",18.72,18.94,-2.31,-12.22,7303300,{"date":1803,"open":1804,"high":1805,"low":1806,"close":1807,"change":1793,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1807},"2026-01-02",20.89,22.75,18.128,18.91,-13.49,4167500,{"date":1811,"open":1481,"high":1503,"low":1812,"close":1813,"change":1814,"percent_change":1323,"volume":1815,"transactions":9,"vwap":1813},"2025-12-31",20.998,21.86,0.4,2039600,{"date":1817,"open":1818,"high":1819,"low":1820,"close":1821,"change":737,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1821},"2025-12-30",21.18,22.18,20.421,21.46,-1.47,1882200,{"date":1825,"open":1433,"high":1826,"low":1827,"close":1828,"change":1784,"percent_change":1374,"volume":1829,"transactions":9,"vwap":1828},"2025-12-29",23.3,20.87,21.78,4403700,{"date":1831,"open":1832,"high":1833,"low":1832,"close":1834,"change":1835,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1834},"2025-12-26",18.64,21.72,21.63,3.15,17.05,3021400,{"date":1839,"open":1840,"high":1513,"low":1841,"close":1842,"change":84,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1842},"2025-12-24",17.75,17.69,18.48,4.17,3242400,{"date":1846,"open":1847,"high":1848,"low":1849,"close":1850,"change":1851,"percent_change":267,"volume":1852,"transactions":9,"vwap":1850},"2025-12-23",16.94,18.040001,15.92,17.74,1.96,8047100,{"date":1854,"open":1855,"high":1856,"low":1767,"close":1857,"change":1858,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1857},"2025-12-22",20,20.3,15.78,-5.61,-26.23,12148700,{"date":1862,"open":1863,"high":1863,"low":1827,"close":1440,"change":1864,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1440},"2025-12-19",23.23,-2.21,-9.36,4445500,{"date":1868,"open":1869,"high":1870,"low":1871,"close":629,"change":168,"percent_change":1872,"volume":1873,"transactions":9,"vwap":629},"2025-12-18",21.87,24.81,21.11,-2.92,7164600,{"date":1875,"open":1876,"high":1877,"low":1878,"close":1879,"change":992,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1879},"2025-12-17",21.3,24.465,19.4,24.31,11.77,5972000,{"date":1883,"open":1619,"high":1884,"low":1885,"close":1415,"change":1886,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1415},"2025-12-16",23.46,20.98,-0.82,-3.63,4171500,{"date":1890,"open":1891,"high":1892,"low":1893,"close":1894,"change":906,"percent_change":1850,"volume":1895,"transactions":9,"vwap":1894},"2025-12-15",18.89,22.62,18.82,22.57,5084300,{"date":1897,"open":1898,"high":1899,"low":1900,"close":1901,"change":1902,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1901},"2025-12-12",18.58,20.22,17.8,19.17,1.31,7.33,6695500,{"date":1906,"open":1907,"high":1908,"low":1909,"close":351,"change":1910,"percent_change":1911,"volume":1912,"transactions":9,"vwap":351},"2025-12-11",19.32,21.049999,17.65,-1.23,-6.44,9774500,{"date":1914,"open":1915,"high":1488,"low":1915,"close":1916,"change":1917,"percent_change":1741,"volume":1918,"transactions":9,"vwap":1916},"2025-12-10",17.2,19.09,2.41,6626200,{"date":1920,"open":322,"high":1921,"low":1922,"close":1128,"change":148,"percent_change":103,"volume":1923,"transactions":9,"vwap":1128},"2025-12-09",18.368,16.38,6952900,{"date":1925,"open":1926,"high":1927,"low":215,"close":1698,"change":1159,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1698},"2025-12-08",16.094999,18.15,-0.95,9406100,{"date":1931,"open":1932,"high":1933,"low":457,"close":370,"change":1934,"percent_change":1935,"volume":1936,"transactions":9,"vwap":370},"2025-12-05",15.42,17.63,1.79,11.93,16038200,{"date":1938,"open":1939,"high":1676,"low":1940,"close":68,"change":1941,"percent_change":1942,"volume":1943,"transactions":9,"vwap":68},"2025-12-04",22.09,14.8,-6.86,-31.37,17470500,{"date":1945,"open":1946,"high":1947,"low":1948,"close":1869,"change":1949,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1869},"2025-12-03",26.59,27.37,21.34,-4.74,-17.81,6341900,{"date":1953,"open":1954,"high":1543,"low":1955,"close":1956,"change":1957,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1956},"2025-12-02",26.43,24.21,26.61,-1.09,-3.94,5662800,{"date":1961,"open":1962,"high":1963,"low":692,"close":1964,"change":835,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1964},"2025-12-01",25.059999,27.833,27.7,16.78,5409700,{"date":1968,"open":1969,"high":1616,"low":1970,"close":1971,"change":1972,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1971},"2025-11-28",23.62,22.8,23.72,-0.2,-0.84,2351500,{"date":1976,"open":1977,"high":1978,"low":1979,"close":1980,"change":1981,"percent_change":866,"volume":1982,"transactions":9,"vwap":1980},"2025-11-26",22.565,24.5,22.36,23.92,0.79,6163200,{"date":1984,"open":1985,"high":1568,"low":1986,"close":1987,"change":1988,"percent_change":906,"volume":1989,"transactions":9,"vwap":1987},"2025-11-25",24.23,22,23.13,0.76,11626100,{"date":1991,"open":1992,"high":1993,"low":1994,"close":1407,"change":1995,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1407},"2025-11-24",29.75,29.965,22.105,-7.79,-25.83,9654700,{"date":1999,"open":2000,"high":21,"low":2001,"close":2002,"change":2003,"percent_change":1941,"volume":2004,"transactions":9,"vwap":2002},"2025-11-21",31.5,29.85,30.16,-2.22,15860600,{"date":2006,"open":2007,"high":2008,"low":2009,"close":2010,"change":2011,"percent_change":2012,"volume":2013,"transactions":9,"vwap":2010},"2025-11-20",25.115,32.77,24,32.38,5.41,20.06,14745700,{"date":2015,"open":2016,"high":2017,"low":2018,"close":2019,"change":2020,"percent_change":2021,"volume":2022,"transactions":9,"vwap":2019},"2025-11-19",26.42,27.33,23.5,26.97,0.42,1.58,10706900,{"date":2024,"open":2025,"high":2026,"low":2027,"close":764,"change":2028,"percent_change":2029,"volume":2030,"transactions":9,"vwap":764},"2025-11-18",29.81,30.027,26.1,-2.34,-8.1,12200700,{"date":2032,"open":2033,"high":2034,"low":2035,"close":2036,"change":2037,"percent_change":2038,"volume":2039,"transactions":9,"vwap":2036},"2025-11-17",28.635,30.1,26.26,28.89,1.47,5.36,12489900,{"date":2041,"open":2042,"high":2043,"low":2044,"close":2045,"change":62,"percent_change":726,"volume":2046,"transactions":9,"vwap":2045},"2025-11-14",31.65,32.15,24.36,27.42,25771300,{"date":2048,"open":2049,"high":2050,"low":2051,"close":2052,"change":2053,"percent_change":2054,"volume":2055,"transactions":9,"vwap":2052},"2025-11-13",25.3,28.96,24.6,28.14,4.98,21.5,19289500,{"date":2057,"open":2058,"high":2059,"low":2060,"close":2061,"change":2062,"percent_change":1907,"volume":2063,"transactions":9,"vwap":2061},"2025-11-12",19.71,23.49,19.07,23.16,3.75,13960800,{"date":2065,"open":1519,"high":2066,"low":2067,"close":2068,"change":2069,"percent_change":2070,"volume":2071,"transactions":9,"vwap":2068},"2025-11-11",20.655,18.6,19.41,1.68,9.48,16348600,{"date":2073,"open":1128,"high":2074,"low":2075,"close":2076,"change":2077,"percent_change":1843,"volume":2078,"transactions":9,"vwap":2076},"2025-11-10",18.14,16.030001,17.73,0.71,14375100,{"date":2080,"open":1848,"high":2081,"low":2082,"close":2083,"change":55,"percent_change":2084,"volume":2085,"transactions":9,"vwap":2083},"2025-11-07",20.09,17.01,17.02,2.72,24809000,{"date":2087,"open":2088,"high":1768,"low":2088,"close":2089,"change":2090,"percent_change":268,"volume":2091,"transactions":9,"vwap":2089},"2025-11-06",14.495,16.57,2.19,19620600,{"date":2093,"open":2094,"high":194,"low":517,"close":2095,"change":2096,"percent_change":2097,"volume":2098,"transactions":9,"vwap":2095},"2025-11-05",15.27,14.38,-2.02,-12.32,18164200,{"date":2100,"open":2101,"high":341,"low":2102,"close":382,"change":2103,"percent_change":2104,"volume":2105,"transactions":9,"vwap":382},"2025-11-04",15.08,13.991,2.77,20.32,24907600,{"date":2107,"open":2108,"high":2109,"low":2110,"close":2111,"change":992,"percent_change":1987,"volume":2112,"transactions":9,"vwap":2111},"2025-11-03",11.05,13.77,11.01,13.63,17608600,{"date":2114,"open":2115,"high":2116,"low":2117,"close":1707,"change":450,"percent_change":2118,"volume":2119,"transactions":9,"vwap":1707},"2025-10-31",12.31,12.59,10.99,-8.66,19227500,{"date":2121,"open":2122,"high":2123,"low":2124,"close":2125,"change":2126,"percent_change":2127,"volume":2128,"transactions":9,"vwap":2125},"2025-10-30",15.3,15.64,11.9,12.12,-2.3,-15.95,24969100,{"date":2130,"open":2131,"high":2132,"low":1061,"close":2133,"change":2096,"percent_change":2134,"volume":2135,"transactions":9,"vwap":2133},"2025-10-29",15.91,16.646,14.42,-12.29,23170500,{"date":2137,"open":2138,"high":2139,"low":2140,"close":183,"change":2090,"percent_change":2141,"volume":2142,"transactions":9,"vwap":183},"2025-10-28",14.37,16.54,12.4,15.37,30173500,{"date":2144,"open":2145,"high":1749,"low":2146,"close":226,"change":2147,"percent_change":2148,"volume":2149,"transactions":9,"vwap":226},"2025-10-27",14.81,12.47,-1.11,-7.23,21269300,{"date":2151,"open":1067,"high":312,"low":2152,"close":2153,"change":133,"percent_change":2154,"volume":2155,"transactions":9,"vwap":2153},"2025-10-24",12,15.36,3.09,26462400,{"date":2157,"open":2158,"high":2159,"low":2116,"close":299,"change":2160,"percent_change":2161,"volume":2162,"transactions":9,"vwap":299},"2025-10-23",14.13,16.918,-3.79,-20.28,51418800,{"date":2164,"open":2165,"high":2166,"low":256,"close":2167,"change":984,"percent_change":2168,"volume":2169,"transactions":9,"vwap":2167},"2025-10-22",16.73,20.17,18.69,19.73,33598100,{"date":2171,"open":534,"high":372,"low":2172,"close":1729,"change":2173,"percent_change":2174,"volume":2175,"transactions":9,"vwap":1729},"2025-10-21",13.41,2.05,15.12,26650000,{"date":2177,"open":1066,"high":2158,"low":1081,"close":1158,"change":2178,"percent_change":2179,"volume":2180,"transactions":9,"vwap":1158},"2025-10-20",1.59,13.28,27471100,{"date":2182,"open":2183,"high":2184,"low":2185,"close":2186,"change":84,"percent_change":2187,"volume":2188,"transactions":9,"vwap":2186},"2025-10-17",12.79,13.29,11.13,11.97,6.59,62794200,{"date":2190,"open":2191,"high":2192,"low":684,"close":2193,"change":334,"percent_change":2194,"volume":2195,"transactions":9,"vwap":2193},"2025-10-16",9.24,11.59,11.23,29.08,50345100,{"date":2197,"open":2198,"high":2199,"low":2200,"close":2201,"change":736,"percent_change":2202,"volume":2203,"transactions":9,"vwap":2201},"2025-10-15",8.26,10.56,8.18,8.7,-1.14,40838100,{"date":2205,"open":2206,"high":2207,"low":2208,"close":2209,"change":2210,"percent_change":2211,"volume":2212,"transactions":9,"vwap":2209},"2025-10-14",9.23,10.85,8.14,8.8,-0.5,-5.38,32108700,{"date":2214,"open":2215,"high":382,"low":2216,"close":2217,"change":2218,"percent_change":2219,"volume":2220,"transactions":9,"vwap":2217},"2025-10-13",16.32,9.06,9.3,-9.3,-50,30506400,{"date":2222,"open":2223,"high":2224,"low":458,"close":2067,"change":1204,"percent_change":2225,"volume":2226,"transactions":9,"vwap":2067},"2025-10-10",15.95,18.65,12.86,15234500,{"date":176,"open":2228,"high":2228,"low":16,"close":2229,"change":2230,"percent_change":2231,"volume":2232,"transactions":9,"vwap":2229},20.39,16.48,-3.91,-19.18,7681600]