[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RKLZ":3,"homepage-market-summary":26,"stock-historical-RKLZ":171},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"RKLZ","2026-10-07",{"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 RKLB 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},14.37,14.01,14.825,13.95,13.3003,1.0697,8.04,623837.596099,204.072006,1.67,5623477.276348036,6.3,222,{"status":27,"indices":28,"watchlist":73,"sectors":95,"benchmarks":151},"success",[29,37,44,51,58,66],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":11,"sparkline":35,"date":36},"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","2026-10-06",{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":11,"sparkline":43,"date":36},"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":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":11,"sparkline":50,"date":36},"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":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":11,"sparkline":57,"date":36},"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":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":64,"sparkline":65,"date":36},"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":64,"sparkline":72,"date":36},"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",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":64,"sparkline":80,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":11,"sparkline":87,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":64,"sparkline":94,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[96,101,106,111,116,121,126,131,136,141,146],{"name":97,"etf":98,"change":99,"price":100,"is_up":64},"Technology","XLK",-0.3,201.39,{"name":102,"etf":103,"change":104,"price":105,"is_up":64},"Financials","XLF",-0.48,53.75,{"name":107,"etf":108,"change":109,"price":110,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":112,"etf":113,"change":114,"price":115,"is_up":64},"Consumer Cycl","XLY",-0.32,111.36,{"name":117,"etf":118,"change":119,"price":120,"is_up":64},"Consumer Staples","XLP",-0.12,81.7,{"name":122,"etf":123,"change":124,"price":125,"is_up":64},"Energy","XLE",-0.58,63.38,{"name":127,"etf":128,"change":129,"price":130,"is_up":64},"Industrials","XLI",-2.18,167.84,{"name":132,"etf":133,"change":134,"price":135,"is_up":64},"Materials","XLB",-1.51,48.98,{"name":137,"etf":138,"change":139,"price":140,"is_up":64},"Real Estate","XLRE",-1.29,40.57,{"name":142,"etf":143,"change":144,"price":145,"is_up":64},"Utilities","XLU",-0.02,41.15,{"name":147,"etf":148,"change":149,"price":150,"is_up":64},"Comm Services","XLC",-0.35,111.26,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":64},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":158,"name":159,"price":160,"change":161,"is_up":64},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":163,"name":164,"price":165,"change":166,"is_up":64},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":168,"name":169,"price":170,"change":139,"is_up":64},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":25,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":179},1,1000,{"period_high":21,"period_low":22,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":13,"start_date":178,"end_date":5},5623477,1248411955.349264,-91.23,"2025-11-18",[180,183,192,202,213,224,234,245,255,266,276,286,297,307,318,329,340,351,361,372,383,393,404,415,426,435,446,456,467,477,487,496,506,517,527,538,548,557,568,578,588,598,607,616,625,635,645,655,666,677,688,699,710,721,730,741,750,759,769,778,787,797,806,814,821,827,834,843,852,859,867,874,882,890,898,907,915,923,931,939,946,954,961,969,978,983,986,993,998,1004,1012,1020,1029,1035,1041,1049,1055,1062,1071,1078,1084,1091,1098,1104,1112,1120,1128,1136,1143,1152,1160,1167,1174,1182,1190,1198,1206,1214,1223,1231,1239,1247,1256,1264,1273,1281,1289,1296,1304,1312,1321,1330,1339,1347,1356,1364,1372,1381,1390,1398,1405,1413,1422,1431,1438,1445,1452,1460,1468,1474,1482,1489,1497,1505,1512,1517,1523,1530,1537,1543,1551,1558,1565,1574,1582,1589,1595,1600,1606,1614,1620,1627,1634,1640,1649,1655,1662,1668,1674,1680,1686,1691,1698,1705,1711,1717,1723,1728,1732,1737,1745,1752,1761,1768,1775,1781,1789,1795,1804,1811,1819,1828,1837,1844,1853,1862,1870,1879,1888,1897,1906,1914,1921,1929,1938,1946,1954,1962,1970,1978,1986,1994],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":18,"percent_change":19,"volume":20,"transactions":181,"vwap":182},5870,14.416,{"date":36,"open":184,"high":185,"low":186,"close":17,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},13.38,13.8299,12.065,-0.8066,-5.72,1202487.333861,8920,12.7725,{"date":193,"open":194,"high":195,"low":194,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-05",13.835,14.68,14.1069,0.3669,2.67,250697.09406,2190,14.2084,{"date":203,"open":204,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-10-02",14.63,14.8,12.85,13.74,-1.5239,-9.98,1162536.550769,11130,13.5617,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-10-01",14.59,15.7547,14.38,15.2639,-0.3942,-2.52,804863.521,8167,14.9681,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":156,"volume":231,"transactions":232,"vwap":233},"2026-09-30",15.22,15.695,13.5,15.6581,-0.0372,1039877.809642,15707,14.511,{"date":235,"open":236,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-29",14.19,15.8,13.85,15.6953,1.001,6.81,327353.315997,5314,15.2681,{"date":246,"open":13,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-28",14.88,14.11,14.6943,0.6712,4.79,431645.830869,4333,14.5658,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-25",13.97,14.47,13.5004,14.0231,-0.0769,-0.55,497641.826893,4855,13.9429,{"date":267,"open":268,"high":269,"low":184,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-24",15.93,16.2,14.1,-1.545,-9.88,1145393.738643,11113,14.395,{"date":277,"open":278,"high":279,"low":280,"close":281,"change":282,"percent_change":251,"volume":283,"transactions":284,"vwap":285},"2026-09-23",14.62,15.76,14.3218,15.645,0.715,1067144.098056,9897,15.0972,{"date":287,"open":288,"high":289,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-22",15.21,15.84,14.7974,14.93,-1.0426,-6.53,476097.260951,3666,15.2756,{"date":298,"open":299,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-21",18.77,15.94,15.9726,-3.1074,-16.29,494680.081737,2714,16.2934,{"date":308,"open":309,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-18",17.1,19.53,17.04,19.08,1.5816,9.04,292897.956565,3678,18.9522,{"date":319,"open":320,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-17",18.96,19.01,17.2,17.4984,-2.5516,-12.73,638626.52595,6601,17.7819,{"date":330,"open":331,"high":332,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-16",20.06,21.36,19.5788,20.05,0.13,0.65,378250.353692,3739,20.5396,{"date":341,"open":342,"high":343,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-15",20.21,21.25,18.87,19.92,-1.12,-5.32,220239.705362,1651,20.0695,{"date":352,"open":353,"high":353,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-14",22.05,20.42,21.04,0.5,2.43,120846.449542,1276,20.8884,{"date":362,"open":363,"high":364,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-11",20.85,21.33,19.29,20.54,-0.8235,-3.85,323856.841991,2100,20.1504,{"date":373,"open":374,"high":375,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-10",21.27,21.56,19.441,21.3635,0.7419,3.6,162850.99282,1579,20.5979,{"date":384,"open":385,"high":386,"low":385,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-09",18.03,20.9,20.6216,1.4716,7.68,264027.698309,1378,19.4143,{"date":394,"open":395,"high":396,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-08",19.9,20.475,18.35,19.15,-1.25,-6.13,635657.323786,3530,19.2415,{"date":405,"open":406,"high":407,"low":408,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-09-04",20.1,21.15,19.975,20.4,-0.5885,-2.8,428204.513107,3648,20.5975,{"date":416,"open":417,"high":418,"low":419,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-09-03",20.35,21.9,20.2,20.9885,-0.4365,-2.04,764012.127882,7582,21.041,{"date":427,"open":353,"high":428,"low":407,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-09-02",22.55,21.425,-0.4795,-2.19,595016.388674,6498,21.885,{"date":436,"open":437,"high":438,"low":439,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-09-01",22.1,22.3075,21.0495,21.9045,0.6545,3.08,249701.292279,3448,21.9335,{"date":447,"open":448,"high":449,"low":450,"close":343,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-31",21.45,21.925,21.125,0.15,0.71,381538.196248,3832,21.5275,{"date":457,"open":458,"high":459,"low":460,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-28",19.95,21.775,19.875,21.1,1.5355,7.85,655323.504426,4902,21.1455,{"date":468,"open":458,"high":469,"low":470,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-27",20.875,19.525,19.5645,-0.8745,-4.28,362594.685411,3073,20.1345,{"date":478,"open":417,"high":479,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-26",20.65,19.575,20.439,0.389,1.94,802612.074191,6279,20.147,{"date":488,"open":489,"high":490,"low":397,"close":334,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-25",18.45,20.325,0.6405,3.3,718662.321686,7134,19.7105,{"date":497,"open":498,"high":499,"low":498,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-24",18.125,19.45,19.4095,2.0095,11.55,397367.677162,4603,18.807,{"date":507,"open":508,"high":509,"low":510,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-21",16.65,17.875,16.275,17.4,0.2,1.16,1211071.354685,6778,16.8605,{"date":518,"open":519,"high":520,"low":521,"close":322,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-20",16.35,17.75,16.25,1.15,7.17,1102235.819721,6534,17.181,{"date":528,"open":529,"high":530,"low":531,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-19",15.65,16.8,15.45,16.05,1.2,8.08,1409446.083756,7934,16.012,{"date":539,"open":540,"high":541,"low":542,"close":543,"change":172,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-18",15.05,15.6,14.25,14.85,7.22,982185.849993,5336,14.813,{"date":549,"open":542,"high":550,"low":551,"close":238,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-17",14.4,12.65,-0.6,-4.15,1016991.773602,5712,13.591,{"date":558,"open":559,"high":560,"low":561,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-14",14.7,15.125,13.75,14.45,-0.15,-1.03,1873654.690605,17094,14.4925,{"date":569,"open":570,"high":531,"low":571,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-13",15.2,13.2,14.6,0.35,2.46,1738518.822682,12975,14.068,{"date":579,"open":580,"high":581,"low":582,"close":542,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-12",14.675,15.425,13.9,-0.5,-3.39,1973526.791556,24382,14.463,{"date":589,"open":590,"high":591,"low":542,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-11",16.15,16.425,14.75,0.05,0.34,3193762.08133,35541,15.338,{"date":599,"open":600,"high":543,"low":601,"close":559,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-10",13.45,12.525,0.9,6.52,2627450.961042,24822,14.5965,{"date":608,"open":237,"high":519,"low":609,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-08-07",13.7,13.8,-3.45,-20,1938172.394535,16185,14.628,{"date":617,"open":618,"high":618,"low":560,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-08-06",18.8,17.25,-0.4,-2.27,1259074.516489,11777,16.6355,{"date":626,"open":627,"high":628,"low":629,"close":630,"change":563,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-08-05",17.6,18.9,16.4505,17.65,-0.84,1756529.148951,16266,17.5295,{"date":636,"open":637,"high":638,"low":619,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-08-04",18.85,19.025,17.8,-2.4,-11.88,1359115.704338,14371,18.052,{"date":646,"open":647,"high":648,"low":649,"close":419,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-08-03",25.55,26.45,20.175,-4.2,-17.21,1218183.014682,17644,21.9125,{"date":656,"open":657,"high":658,"low":659,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-31",23.5,26.15,22.25,24.4,-0.2,-0.81,1012623.108187,16740,24.5915,{"date":667,"open":668,"high":669,"low":670,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-30",28.725,29.9,24.525,24.6,-6.6,-21.15,995045.071815,17301,26.3755,{"date":678,"open":679,"high":680,"low":681,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-29",27.05,31.5,26.55,31.2,4.4,16.42,1273261.752653,22533,28.7765,{"date":689,"open":690,"high":691,"low":692,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-28",26.25,29.55,26,26.8,2.25,9.16,1219634.237212,9312,27.3215,{"date":700,"open":701,"high":702,"low":703,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-27",26.3,27,23.4,24.55,-2.6,-9.58,1310157.123259,19496,25.6595,{"date":711,"open":712,"high":713,"low":714,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":719,"vwap":720},"2026-07-24",23.575,27.351,23.45,27.15,4.05,17.53,1744377.376476,12740,26.2805,{"date":722,"open":704,"high":723,"low":724,"close":725,"change":161,"percent_change":726,"volume":727,"transactions":728,"vwap":729},"2026-07-23",25.25,22.65,23.1,-1.07,1114474.362145,10634,23.874,{"date":731,"open":732,"high":733,"low":734,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":739,"vwap":740},"2026-07-22",22.85,23.7,21.2,23.35,-0.45,-1.89,1812331.552561,15902,22.4195,{"date":742,"open":658,"high":648,"low":743,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":748,"vwap":749},"2026-07-21",23.375,23.8,-2.75,-10.36,956973.198055,12057,24.3295,{"date":751,"open":752,"high":753,"low":744,"close":681,"change":754,"percent_change":755,"volume":756,"transactions":757,"vwap":758},"2026-07-20",24.65,26.7505,1.35,5.36,948634.173492,9658,25.592,{"date":760,"open":761,"high":762,"low":763,"close":764,"change":149,"percent_change":765,"volume":766,"transactions":767,"vwap":768},"2026-07-17",26.5,27.6,22.9,25.2,-1.37,2545917.95902,21134,24.9895,{"date":770,"open":659,"high":771,"low":772,"close":647,"change":773,"percent_change":774,"volume":775,"transactions":776,"vwap":777},"2026-07-16",26.275,22,4.85,23.43,3248094.048999,17572,25.0855,{"date":779,"open":499,"high":780,"low":397,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":785,"vwap":786},"2026-07-15",21.4,20.7,1.3,6.7,2269522.479914,11761,20.131,{"date":788,"open":499,"high":789,"low":790,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":795,"vwap":796},"2026-07-14",19.6,17.5,19.4,-1.15,-5.6,2046482.106447,11470,18.828,{"date":798,"open":799,"high":407,"low":398,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":804,"vwap":805},"2026-07-13",19.225,20.55,16.82,450.94,2077681.103402,10135,20.264,{"date":807,"open":808,"high":809,"low":810,"close":811,"change":335,"percent_change":812,"volume":813,"transactions":9,"vwap":811},"2026-07-10",3.63,3.905,3.625,3.73,3.61,7977500,{"date":815,"open":816,"high":817,"low":816,"close":379,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":379},"2026-07-09",3.27,3.62,0.06,1.69,11423100,{"date":822,"open":492,"high":823,"low":492,"close":824,"change":825,"percent_change":825,"volume":826,"transactions":9,"vwap":824},"2026-07-08",3.75,3.54,0,15334000,{"date":828,"open":829,"high":830,"low":442,"close":824,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":824},"2026-07-07",3.13,3.589,0.6,20.41,16479700,{"date":835,"open":836,"high":837,"low":838,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-07-06",2.57,2.99,2.48,2.94,0.39,15.29,10881500,{"date":844,"open":845,"high":846,"low":847,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-07-02",2.51,2.695,2.225,2.55,-0.04,-1.54,20376700,{"date":853,"open":848,"high":854,"low":847,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-07-01",2.72,2.59,0.07,2.78,27441500,{"date":860,"open":861,"high":862,"low":863,"close":864,"change":661,"percent_change":865,"volume":866,"transactions":9,"vwap":864},"2026-06-30",2.77,2.851,2.38,2.52,-7.35,22154400,{"date":868,"open":869,"high":870,"low":871,"close":854,"change":139,"percent_change":872,"volume":873,"transactions":9,"vwap":854},"2026-06-29",3.36,3.5,2.63,-32.17,34730300,{"date":875,"open":683,"high":876,"low":877,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-06-26",4.42,3.82,4.01,-0.44,-9.89,14058700,{"date":883,"open":884,"high":885,"low":884,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-06-25",3.945,4.515,4.45,0.44,10.97,13923600,{"date":891,"open":892,"high":893,"low":894,"close":878,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":878},"2026-06-24",3.4,4.045,3.39,0.69,20.78,13700200,{"date":899,"open":900,"high":901,"low":902,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-06-23",3.28,3.345,2.93,3.32,0.3,9.93,13124300,{"date":908,"open":909,"high":910,"low":911,"close":912,"change":573,"percent_change":913,"volume":914,"transactions":9,"vwap":912},"2026-06-22",2.69,3.21,2.68,3.02,13.11,16937500,{"date":916,"open":917,"high":918,"low":919,"close":198,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":198},"2026-06-18",2.61,2.981,2.575,0.02,0.75,9923700,{"date":924,"open":925,"high":925,"low":926,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-06-17",2.86,2.47,2.65,-0.18,-6.36,13671100,{"date":932,"open":933,"high":934,"low":927,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-06-16",2.71,2.91,2.83,0.21,8.02,14106400,{"date":940,"open":909,"high":941,"low":864,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-06-15",2.82,2.62,-0.39,-12.96,19173000,{"date":947,"open":948,"high":949,"low":948,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-06-12",2.34,3.14,3.01,0.53,21.37,42011700,{"date":955,"open":956,"high":957,"low":926,"close":838,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":838},"2026-06-11",2.96,3.025,-0.57,-18.69,17837800,{"date":962,"open":963,"high":964,"low":909,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-06-10",2.925,3.25,3.05,0.17,5.9,17780300,{"date":970,"open":971,"high":972,"low":973,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-06-09",2.42,3.215,2.35,2.88,0.24,9.09,20252600,{"date":979,"open":855,"high":861,"low":845,"close":980,"change":928,"percent_change":981,"volume":982,"transactions":9,"vwap":980},"2026-06-08",2.64,-6.38,12733500,{"date":984,"open":927,"high":956,"low":845,"close":941,"change":840,"percent_change":532,"volume":985,"transactions":9,"vwap":941},"2026-06-05",23052700,{"date":987,"open":988,"high":989,"low":990,"close":357,"change":156,"percent_change":991,"volume":992,"transactions":9,"vwap":357},"2026-06-04",2.76,2.87,2.31,-8.99,23010500,{"date":994,"open":995,"high":854,"low":863,"close":198,"change":996,"percent_change":270,"volume":997,"transactions":9,"vwap":198},"2026-06-03",2.495,0.33,23756700,{"date":999,"open":1000,"high":863,"low":1001,"close":948,"change":849,"percent_change":1002,"volume":1003,"transactions":9,"vwap":948},"2026-06-02",2.27,2.16,-1.68,15388800,{"date":1005,"open":1006,"high":1007,"low":1008,"close":863,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":863},"2026-06-01",2.13,2.4,2.04,0.54,29.35,25553600,{"date":1013,"open":483,"high":1014,"low":1015,"close":1016,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-05-29",2.07,1.83,1.84,0.11,6.36,27218500,{"date":1021,"open":1022,"high":1023,"low":1024,"close":1025,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1025},"2026-05-28",1.765,1.87,1.68,1.73,0.04,2.37,19889600,{"date":1030,"open":1031,"high":1032,"low":22,"close":819,"change":928,"percent_change":1033,"volume":1034,"transactions":9,"vwap":819},"2026-05-27",1.71,2.02,-9.63,45799900,{"date":1036,"open":1037,"high":1032,"low":1038,"close":1023,"change":156,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1023},"2026-05-26",1.92,1.791,-11.37,40731800,{"date":1042,"open":1043,"high":1043,"low":1044,"close":1045,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1045},"2026-05-22",2.28,1.98,2.11,-0.41,-16.27,37390900,{"date":1050,"open":864,"high":1051,"low":973,"close":864,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":864},"2026-05-21",2.586,0.27,12,24262000,{"date":1056,"open":845,"high":1057,"low":1058,"close":694,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":694},"2026-05-20",2.635,2.2,-0.28,-11.07,36455100,{"date":1063,"open":1064,"high":1065,"low":1066,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-05-19",2.565,2.95,2.44,2.53,0.149,6.26,30874500,{"date":1072,"open":1073,"high":917,"low":1014,"close":1074,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1074},"2026-05-18",2.32,2.381,-0.269,-10.15,30452000,{"date":1079,"open":1067,"high":1080,"low":574,"close":927,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":927},"2026-05-15",2.75,0.28,11.81,25961400,{"date":1085,"open":1086,"high":1087,"low":973,"close":1027,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1027},"2026-05-14",2.79,2.865,-0.37,-13.5,27016800,{"date":1092,"open":988,"high":829,"low":1093,"close":1094,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1094},"2026-05-13",2.6,2.74,-0.36,-11.61,29129200,{"date":1099,"open":869,"high":869,"low":1100,"close":1101,"change":144,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1101},"2026-05-12",2.9,3.1,-0.64,22543000,{"date":1105,"open":1106,"high":1107,"low":942,"close":1108,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1108},"2026-05-11",4.04,4.13,3.12,-0.93,-22.96,35153100,{"date":1113,"open":1114,"high":1115,"low":1116,"close":716,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":716},"2026-05-08",10.41,10.46,4.03,-8.79,-68.46,38019100,{"date":1121,"open":1122,"high":1123,"low":1122,"close":1124,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1124},"2026-05-07",11.21,13.01,12.84,1.61,14.34,1353400,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1132,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1132},"2026-05-06",12.97,13.16,11.23,-2.06,-15.5,973200,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1141,"change":42,"percent_change":823,"volume":1142,"transactions":9,"vwap":1141},"2026-05-05",12.07,13.96,11.94,13.29,587900,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1148,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1148},"2026-05-04",13.4,14.12,12.25,12.81,-0.43,-3.25,836000,{"date":1153,"open":1154,"high":1155,"low":1154,"close":1156,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1156},"2026-05-01",11.86,13.37,13.24,1.04,8.52,1099800,{"date":1161,"open":1139,"high":1162,"low":1163,"close":1164,"change":422,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1164},"2026-04-30",14.06,11.83,12.2,-14.33,1449700,{"date":1168,"open":1169,"high":1170,"low":1169,"close":1171,"change":49,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1171},"2026-04-29",13.91,15.3,14.24,3.56,1022600,{"date":1175,"open":1176,"high":1177,"low":1178,"close":561,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":561},"2026-04-28",13.32,14.02,12.77,1.18,9.39,989600,{"date":1183,"open":1184,"high":217,"low":1185,"close":1186,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1186},"2026-04-27",13.58,12.54,12.57,-0.91,-6.75,1269600,{"date":1191,"open":1192,"high":1193,"low":1192,"close":1194,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1194},"2026-04-24",11.59,13.65,13.48,1.39,11.5,2934200,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1203,"change":1204,"percent_change":1140,"volume":1205,"transactions":9,"vwap":1203},"2026-04-23",10.9,12.83,10.8,12.09,1.29,1792000,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1202,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1202},"2026-04-22",10.69,11.42,10.02,-0.92,-7.85,1982900,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1219,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1219},"2026-04-21",10.88,11.96,10.47,11.72,0.607,5.46,2646500,{"date":1224,"open":1225,"high":1225,"low":1226,"close":1227,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1227},"2026-04-20",12.41,10.84,11.113,-1.357,-10.88,2896400,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1236,"change":124,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1236},"2026-04-17",12.68,12.82,11.8,12.47,-4.44,2067900,{"date":1240,"open":1241,"high":268,"low":1242,"close":1243,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1243},"2026-04-16",15.85,12.8,13.05,-4.41,-25.26,3960600,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1252,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1252},"2026-04-15",17.35,19.5,17.049999,17.46,-0.66,-3.64,691400,{"date":1257,"open":790,"high":1258,"low":1259,"close":1260,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1260},"2026-04-14",19.14,16.9,18.12,-0.95,-4.98,1034000,{"date":1265,"open":1266,"high":1267,"low":1268,"close":1269,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1269},"2026-04-13",21.26,21.57,18.6,19.07,-1.715,-8.25,1242900,{"date":1274,"open":1275,"high":1276,"low":1250,"close":1277,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1277},"2026-04-10",20.91,21.99,20.785,-0.805,-3.73,1009900,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1286,"change":513,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1286},"2026-04-09",20.36,21.78,20.030001,21.59,5.68,1263000,{"date":1290,"open":397,"high":734,"low":1291,"close":1292,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1292},"2026-04-08",17.437,20.43,-1.77,-7.97,1938300,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1301,"change":1302,"percent_change":973,"volume":1303,"transactions":9,"vwap":1301},"2026-04-07",21.69,23.68,21.167,22.2,0.51,1179700,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1298,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1298},"2026-04-06",21.525,22.225,20.018,0.16,0.74,883300,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1317,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1317},"2026-04-02",25.6,25.62,20.49,21.53,-1.71,-7.36,3372600,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1326,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1326},"2026-04-01",23.36,23.39,20.87,23.24,-1.015,-4.18,3239600,{"date":1331,"open":1332,"high":1333,"low":1334,"close":1335,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1335},"2026-03-31",27.33,30.059999,23.86,24.255,-7.625,-23.92,1514800,{"date":1340,"open":1341,"high":1342,"low":1341,"close":1343,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1343},"2026-03-30",28.01,33.044998,31.88,3.45,12.14,844900,{"date":1348,"open":1349,"high":1350,"low":1351,"close":1352,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1352},"2026-03-27",24.79,28.86,24.71,28.43,3.55,14.27,972200,{"date":1357,"open":1358,"high":1359,"low":780,"close":1360,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1360},"2026-03-26",21.82,25,24.88,4,19.16,2127100,{"date":1365,"open":1366,"high":1366,"low":1367,"close":1368,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1368},"2026-03-25",24.059999,19.175,20.88,-5.45,-20.7,3825500,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1377,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1377},"2026-03-24",25.51,27.41,24.49,26.33,1.36,5.45,705800,{"date":1382,"open":1383,"high":1384,"low":1385,"close":1386,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1386},"2026-03-23",24.73,26.22,23.844,24.97,-0.47,-1.85,743200,{"date":1391,"open":1392,"high":692,"low":1393,"close":1394,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1394},"2026-03-20",22.36,21.28,25.44,2.8,12.37,2918888,{"date":1399,"open":1400,"high":1401,"low":772,"close":1402,"change":1002,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1402},"2026-03-19",24.68,25.36,22.64,-6.91,3557575,{"date":1406,"open":1407,"high":1408,"low":1409,"close":1408,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1408},"2026-03-18",20.96,24.32,20.68,4.64,23.58,3126525,{"date":1414,"open":1415,"high":1416,"low":1417,"close":1418,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1418},"2026-03-17",24.72,24.84,19.616,19.68,-5.12,-20.65,5022263,{"date":1423,"open":1424,"high":1425,"low":1426,"close":1427,"change":1428,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1427},"2026-03-16",26.48,26.952,24.08,24.8,-2.32,-8.55,2504025,{"date":1432,"open":1424,"high":1433,"low":1434,"close":1435,"change":156,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1435},"2026-03-13",27.92,24.92,27.12,-0.88,3532075,{"date":1439,"open":1440,"high":1441,"low":1442,"close":1441,"change":838,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1441},"2026-03-12",24.96,27.36,24.48,9.97,2645200,{"date":1446,"open":1447,"high":1448,"low":1449,"close":1360,"change":1428,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1360},"2026-03-11",27.28,27.68,23.88,-8.53,2457125,{"date":1453,"open":1454,"high":1455,"low":660,"close":1456,"change":1457,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1456},"2026-03-10",26.24,27.44,27.2,1.76,6.92,3127900,{"date":1461,"open":1462,"high":1463,"low":1464,"close":1394,"change":1465,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1394},"2026-03-09",27.040001,28.24,25.040001,-1.04,-3.93,1851563,{"date":1469,"open":1470,"high":1470,"low":1471,"close":1424,"change":661,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1424},"2026-03-06",28,22.76,-0.75,3376250,{"date":1475,"open":1476,"high":1477,"low":1464,"close":1478,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1478},"2026-03-05",25.92,28.56,26.68,1.32,5.21,2204563,{"date":1483,"open":1484,"high":1456,"low":1485,"close":1401,"change":1486,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1401},"2026-03-04",26.16,23.696,-1.36,-5.09,2066263,{"date":1490,"open":1448,"high":1491,"low":1492,"close":1493,"change":1494,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1493},"2026-03-03",29.6,24.408,26.72,0.64,2.45,3807750,{"date":1498,"open":1499,"high":1500,"low":1501,"close":1502,"change":1002,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1502},"2026-03-02",29.44,29.8,25.28,26.08,-6.05,1782275,{"date":1506,"open":1507,"high":1508,"low":1441,"close":1509,"change":838,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1509},"2026-02-27",28.96,31.28,27.76,9.81,1957363,{"date":1513,"open":1455,"high":1463,"low":1501,"close":1501,"change":1514,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1501},"2026-02-26",-2,-7.33,1893388,{"date":1518,"open":1519,"high":1520,"low":692,"close":1447,"change":156,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1447},"2026-02-25",26.6,28.28,-0.87,1472263,{"date":1524,"open":1470,"high":1525,"low":1455,"close":1526,"change":1527,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1526},"2026-02-24",30,27.52,0.08,0.29,1566700,{"date":1531,"open":1532,"high":1533,"low":1534,"close":1455,"change":1494,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1455},"2026-02-23",28.4,28.64,26.56,2.39,1874738,{"date":1538,"open":1426,"high":1539,"low":1540,"close":693,"change":892,"percent_change":1541,"volume":1542,"transactions":9,"vwap":693},"2026-02-20",27.784,22.4,14.53,2400988,{"date":1544,"open":1545,"high":1546,"low":1547,"close":703,"change":1548,"percent_change":1549,"volume":1550,"transactions":9,"vwap":703},"2026-02-19",25.88,26.32,23.08,-1.48,-5.95,2779838,{"date":1552,"open":1553,"high":1554,"low":1449,"close":1360,"change":1555,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1360},"2026-02-18",27.84,28.48,-3.68,-12.89,2782038,{"date":1559,"open":1560,"high":1561,"low":1448,"close":1477,"change":1562,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1477},"2026-02-17",32.080002,33.080002,-2.304,-7.47,1675988,{"date":1566,"open":1567,"high":1568,"low":1569,"close":1570,"change":1571,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1570},"2026-02-13",31.52,32.8,28.84,30.864,-1.536,-4.74,1553763,{"date":1575,"open":1576,"high":1577,"low":1578,"close":1579,"change":85,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1579},"2026-02-12",31.24,34.16,30.4,32.4,10.35,1777563,{"date":1583,"open":1493,"high":1584,"low":1585,"close":1586,"change":1457,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1586},"2026-02-11",31.36,26.64,29.36,6.38,1707963,{"date":1590,"open":1591,"high":1553,"low":1501,"close":762,"change":1592,"percent_change":1593,"volume":1594,"transactions":9,"vwap":762},"2026-02-10",25.84,2.56,10.22,952025,{"date":1596,"open":1509,"high":1507,"low":1408,"close":1464,"change":1597,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1464},"2026-02-09",-2.64,-9.54,1225775,{"date":1601,"open":682,"high":1602,"low":1441,"close":1448,"change":1603,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1448},"2026-02-06",33.12,-6.4,-18.78,1827250,{"date":1607,"open":1508,"high":1608,"low":1609,"close":1610,"change":1611,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1610},"2026-02-05",34.8,28.8,34.080002,5.44,18.99,2653650,{"date":1615,"open":1616,"high":1584,"low":1616,"close":1533,"change":1617,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1533},"2026-02-04",24,4.8,20.13,2046088,{"date":1621,"open":1622,"high":1463,"low":1623,"close":1623,"change":1624,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1623},"2026-02-03",26.040001,23.84,-5.76,-19.46,2437525,{"date":1628,"open":1629,"high":1630,"low":1394,"close":1491,"change":1631,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1491},"2026-02-02",26.4,29.76,3.76,14.55,2336400,{"date":1635,"open":1326,"high":1636,"low":1637,"close":1591,"change":956,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1591},"2026-01-30",26.92,20.92,12.94,3279788,{"date":1641,"open":1642,"high":1643,"low":1644,"close":1645,"change":1646,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1645},"2026-01-29",21.8,24.152,21.296,22.88,1.44,6.72,1731000,{"date":1650,"open":772,"high":1651,"low":1637,"close":1652,"change":1436,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1652},"2026-01-28",22.72,21.44,-3.94,1213100,{"date":1656,"open":764,"high":1657,"low":1658,"close":1658,"change":1659,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1658},"2026-01-27",25.68,22.32,-4.32,-16.22,2530875,{"date":1663,"open":1664,"high":1636,"low":1323,"close":1585,"change":1665,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1585},"2026-01-26",23.56,4.24,18.93,1922825,{"date":1669,"open":1540,"high":1670,"low":789,"close":1540,"change":1671,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1540},"2026-01-23",23.904,-0.56,-2.44,3207363,{"date":1675,"open":1676,"high":1629,"low":1677,"close":1678,"change":825,"percent_change":825,"volume":1679,"transactions":9,"vwap":1678},"2026-01-22",23.92,22.24,22.96,2394650,{"date":1681,"open":1682,"high":1314,"low":332,"close":1678,"change":1683,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1678},"2026-01-21",21.92,0.56,2.5,2992463,{"date":1687,"open":1688,"high":1651,"low":1689,"close":1540,"change":974,"percent_change":592,"volume":1690,"transactions":9,"vwap":1540},"2026-01-20",20.6,18.728,4030400,{"date":1692,"open":332,"high":1693,"low":1694,"close":1695,"change":411,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1695},"2026-01-16",21.432,18.08,19.52,-12.54,4604838,{"date":1699,"open":1645,"high":1700,"low":1701,"close":1658,"change":1702,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1658},"2026-01-15",24.24,21.52,0.4,1.82,1884313,{"date":1706,"open":1440,"high":692,"low":1707,"close":1682,"change":1708,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1682},"2026-01-14",21.6,-2.96,-11.9,3457363,{"date":1712,"open":1713,"high":1501,"low":1714,"close":1360,"change":1715,"percent_change":903,"volume":1716,"transactions":9,"vwap":1360},"2026-01-13",23.44,23.12,0.8,2083400,{"date":1718,"open":1502,"high":693,"low":1719,"close":1426,"change":1720,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1426},"2026-01-12",23.624,-1.84,-7.1,1825738,{"date":1724,"open":1546,"high":1526,"low":1299,"close":1476,"change":1725,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1476},"2026-01-09",-1.2,-4.42,2321650,{"date":1729,"open":1730,"high":1448,"low":1645,"close":1435,"change":1683,"percent_change":1045,"volume":1731,"transactions":9,"vwap":1435},"2026-01-08",25.76,2207538,{"date":1733,"open":1424,"high":1734,"low":1394,"close":1534,"change":1735,"percent_change":683,"volume":1736,"transactions":9,"vwap":1534},"2026-01-07",27.808,1.12,1379475,{"date":1738,"open":1739,"high":1740,"low":1741,"close":1394,"change":1742,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1394},"2026-01-06",32.16,35.040001,25.24,-6.48,-20.3,2135225,{"date":1746,"open":1608,"high":1747,"low":1748,"close":1749,"change":1514,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1749},"2026-01-05",37.8,31.784,31.92,-5.9,1057825,{"date":1753,"open":1754,"high":1755,"low":1756,"close":1757,"change":1758,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1757},"2026-01-02",39.96,44.4,33.68,33.92,-7.2,-17.51,1496838,{"date":1762,"open":1763,"high":1764,"low":1765,"close":1766,"change":1715,"percent_change":1044,"volume":1767,"transactions":9,"vwap":1766},"2025-12-31",39.040001,41.84,37.28,41.12,715900,{"date":1769,"open":1765,"high":1770,"low":1771,"close":1772,"change":104,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1772},"2025-12-30",40.4,35.56,40.32,-1.18,1252825,{"date":1776,"open":1777,"high":1777,"low":1778,"close":1779,"change":1683,"percent_change":1195,"volume":1780,"transactions":9,"vwap":1779},"2025-12-29",41.6,37.784,40.8,1131250,{"date":1782,"open":1783,"high":1784,"low":1785,"close":1786,"change":1787,"percent_change":619,"volume":1788,"transactions":9,"vwap":1786},"2025-12-26",34.96,40.36,34.696,40.24,5.92,1248850,{"date":1790,"open":1791,"high":1792,"low":1739,"close":1793,"change":119,"percent_change":149,"volume":1794,"transactions":9,"vwap":1793},"2025-12-24",33.6,36.44,34.32,856188,{"date":1796,"open":1797,"high":1798,"low":1799,"close":1800,"change":1801,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1800},"2025-12-23",37.36,37.84,32.72,34.44,0.36,1.06,2194013,{"date":1805,"open":1806,"high":1806,"low":1807,"close":1610,"change":1808,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1610},"2025-12-22",39.92,33.040001,-8.64,-20.22,1216813,{"date":1812,"open":1813,"high":1814,"low":1815,"close":1815,"change":1816,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1815},"2025-12-19",63.52,63.76,42.72,-23.52,-35.51,753063,{"date":1820,"open":1821,"high":1822,"low":1823,"close":1824,"change":1825,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1824},"2025-12-18",78,78.16,65.040001,66.24,-18.48,-21.81,256088,{"date":1829,"open":1830,"high":1831,"low":1832,"close":1833,"change":1834,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1833},"2025-12-17",77.6,86.96,77.040001,84.72,4.336,5.39,118450,{"date":1838,"open":1833,"high":1839,"low":1840,"close":1841,"change":1842,"percent_change":119,"volume":1843,"transactions":9,"vwap":1841},"2025-12-16",88.56,76.72,80.384,-0.096,176588,{"date":1845,"open":1846,"high":1847,"low":1848,"close":1849,"change":1850,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1849},"2025-12-15",63.92,81.2,60.68,80.48,13.288,19.78,145425,{"date":1854,"open":1855,"high":1856,"low":1857,"close":1858,"change":1859,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1858},"2025-12-12",65.36,70.4,60,67.192,3.832,6.05,187288,{"date":1863,"open":1864,"high":1864,"low":1865,"close":1866,"change":1867,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1866},"2025-12-11",81.28,61.904,63.36,-16.464,-20.63,107463,{"date":1871,"open":1872,"high":1873,"low":1874,"close":1875,"change":1876,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1875},"2025-12-10",94.4,98.496,75.44,79.824,-14.736,-15.58,35550,{"date":1880,"open":1881,"high":1882,"low":1883,"close":1884,"change":1885,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1884},"2025-12-09",103.36,106,93.6,94.56,-7.64,-7.48,15363,{"date":1889,"open":1890,"high":1891,"low":1892,"close":1893,"change":1894,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1893},"2025-12-08",108.4,112.32,98.96,102.2,-10.656,-9.44,9513,{"date":1898,"open":1899,"high":1900,"low":1901,"close":1902,"change":1903,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1902},"2025-12-05",116.080002,118.32,111.12,112.856,0.936,0.84,3925,{"date":1907,"open":1908,"high":1908,"low":1909,"close":1910,"change":1911,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1910},"2025-12-04",136.32001,110.24,111.92,-29.472,-20.84,6138,{"date":1915,"open":1916,"high":1916,"low":1917,"close":1917,"change":1918,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1917},"2025-12-03",162.96001,141.392,-21.92,-13.42,1950,{"date":1922,"open":1923,"high":1923,"low":1924,"close":1925,"change":1926,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1925},"2025-12-02",169.67999,154.96001,163.312,-13.112,-7.43,1713,{"date":1930,"open":1931,"high":1932,"low":1933,"close":1934,"change":1935,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1934},"2025-12-01",171.632,178.16,169.84,176.424,13.536,8.31,1263,{"date":1939,"open":1940,"high":1941,"low":1942,"close":1943,"change":1944,"percent_change":726,"volume":1945,"transactions":9,"vwap":1943},"2025-11-28",159.12,164.496,159.039993,162.888,-1.76,538,{"date":1947,"open":1948,"high":1949,"low":1950,"close":1951,"change":1952,"percent_change":829,"volume":1953,"transactions":9,"vwap":1951},"2025-11-26",156.96001,168,153.60001,164.64799,5,2738,{"date":1955,"open":1956,"high":1957,"low":1958,"close":1959,"change":1960,"percent_change":149,"volume":1961,"transactions":9,"vwap":1959},"2025-11-25",165.56,173.28,158.464,159.64799,-0.568,2000,{"date":1963,"open":1964,"high":1965,"low":1966,"close":1966,"change":1967,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1966},"2025-11-24",176.72,188.384,160.216,-19.024,-10.61,4750,{"date":1971,"open":1972,"high":21,"low":1973,"close":1974,"change":1975,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1974},"2025-11-21",184.56,174.16,179.24001,-8.184,-4.37,7263,{"date":1979,"open":1980,"high":1981,"low":1982,"close":1981,"change":1983,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1981},"2025-11-20",142.24001,187.424,142.16,30.376,19.34,4463,{"date":1987,"open":1988,"high":1989,"low":1990,"close":1991,"change":1992,"percent_change":650,"volume":1993,"transactions":9,"vwap":1991},"2025-11-19",157.192,165.36,153.52,157.048004,-6.888,1400,{"date":178,"open":1995,"high":1996,"low":1997,"close":1997,"change":1998,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1997},170.56,174.39999,163.936,-6.624,-3.88,500]