[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SNXX":3,"homepage-market-summary":26,"stock-historical-SNXX":168},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"SNXX","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},"Tradr 2X Long SNDK Daily ETF","Cboe BZX",null,"ETF",true,{"close":13,"open":14,"high":15,"low":16,"prev_close":17,"change":18,"percent_change":19,"volume":20,"transactions":9,"vwap":9,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},15.74,14.405,16.5,14.4,15.19,0.55,3.62,53232647.948826,49.34,3.13875,74192741.83510487,27.3,176,{"status":27,"indices":28,"watchlist":71,"sectors":93,"benchmarks":148},"success",[29,37,44,51,57,64],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":35,"sparkline":36,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":35,"sparkline":43,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":35,"sparkline":50,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":34,"is_up":35,"sparkline":56,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":35,"sparkline":63,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":11,"sparkline":70,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[72,79,86],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":35,"sparkline":78,"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":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":11,"sparkline":85,"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":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":35,"sparkline":92,"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",[94,99,104,109,114,119,124,129,134,138,143],{"name":95,"etf":96,"change":97,"price":98,"is_up":35},"Technology","XLK",-0.3,201.39,{"name":100,"etf":101,"change":102,"price":103,"is_up":35},"Financials","XLF",-0.48,53.75,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":110,"etf":111,"change":112,"price":113,"is_up":35},"Consumer Cycl","XLY",-0.32,111.36,{"name":115,"etf":116,"change":117,"price":118,"is_up":35},"Consumer Staples","XLP",-0.12,81.7,{"name":120,"etf":121,"change":122,"price":123,"is_up":35},"Energy","XLE",-0.58,63.38,{"name":125,"etf":126,"change":127,"price":128,"is_up":35},"Industrials","XLI",-2.18,167.84,{"name":130,"etf":131,"change":132,"price":133,"is_up":35},"Materials","XLB",-1.51,48.98,{"name":135,"etf":136,"change":62,"price":137,"is_up":35},"Real Estate","XLRE",40.57,{"name":139,"etf":140,"change":141,"price":142,"is_up":35},"Utilities","XLU",-0.02,41.15,{"name":144,"etf":145,"change":146,"price":147,"is_up":35},"Comm Services","XLC",-0.35,111.26,[149,154,159,164],{"ticker":150,"name":151,"price":152,"change":153,"is_up":35},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":155,"name":156,"price":157,"change":158,"is_up":35},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":160,"name":161,"price":162,"change":163,"is_up":35},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":165,"name":166,"price":167,"change":62,"is_up":35},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":25,"page":169,"page_size":170,"total_pages":169,"summary":171,"data":176},1,1000,{"period_high":21,"period_low":22,"average_volume":172,"total_volume":173,"period_return":174,"latest_close":13,"start_date":175,"end_date":5},74192742,13057922562.978456,383.19,"2026-01-27",[177,180,189,199,210,220,231,242,252,263,274,285,295,306,316,327,337,348,358,369,379,389,399,409,420,431,442,452,462,471,481,492,503,514,524,535,544,553,564,575,586,597,608,618,628,639,649,659,669,680,690,701,710,720,729,739,750,760,771,782,792,803,813,821,830,839,848,856,865,874,883,892,900,909,918,927,935,944,953,962,971,980,989,998,1007,1016,1025,1033,1042,1051,1060,1069,1078,1087,1095,1103,1112,1121,1129,1138,1147,1156,1164,1173,1182,1190,1198,1207,1215,1224,1233,1242,1251,1260,1269,1278,1287,1296,1305,1313,1322,1331,1340,1348,1357,1365,1374,1383,1391,1400,1409,1418,1427,1436,1445,1453,1461,1469,1478,1487,1496,1505,1514,1523,1531,1540,1549,1558,1567,1575,1584,1593,1602,1611,1619,1627,1636,1645,1653,1662,1670,1679,1688,1697,1705,1714,1723,1732,1741,1750,1759,1767,1776,1784,1793,1802],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":18,"percent_change":19,"volume":20,"transactions":178,"vwap":179},168187,15.6777,{"date":181,"open":182,"high":183,"low":184,"close":17,"change":77,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-10-06",15.9,16.22,15,-4.94,34674069.904745,139193,15.5096,{"date":190,"open":191,"high":192,"low":193,"close":194,"change":146,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-10-05",16.43,16.75,15.56,15.98,-2.14,36407386.707436,124293,16.173,{"date":200,"open":201,"high":202,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-10-02",17.385,17.47,16.2002,16.33,-1.35,-7.64,59989791.962656,237424,16.7235,{"date":211,"open":212,"high":213,"low":214,"close":215,"change":169,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-10-01",16.655,17.93,16.131,17.68,6,57239998.953636,226494,17.1415,{"date":221,"open":222,"high":223,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-30",16.63,17.055,16.37,16.68,0.11,0.66,31372688.564359,128875,16.7271,{"date":232,"open":233,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-29",16.86,16.9399,15.86,16.57,0.28,1.72,37203912.054541,112392,16.4003,{"date":243,"open":225,"high":244,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-28",17.22,15.2,16.29,-1.27,-7.23,40340535.567123,155027,16.1159,{"date":253,"open":254,"high":255,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-25",17.815,18.27,16.855,17.56,0.43,2.51,42003456.028713,131847,17.577,{"date":264,"open":265,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-24",17.72,18.055,16.5301,17.13,-1.24,-6.75,53338291.055562,215757,17.3246,{"date":275,"open":276,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-23",20.015,20.1526,18.08,18.37,-1.43,-7.22,45533430.571025,182359,18.8944,{"date":286,"open":287,"high":288,"low":287,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-22",17.26,20.28,19.8,2.27,12.95,82810351.330617,322613,19.4014,{"date":296,"open":297,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-21",18.71,18.82,16.88,17.53,-0.41,-2.29,70288842.586932,266119,17.7036,{"date":307,"open":184,"high":308,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-18",18.07,14.76,17.94,3.24,22.04,80998009.809658,259681,16.4687,{"date":317,"open":318,"high":319,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-17",13.9,14.94,13.89,14.7,1.57,11.96,52084637.188393,176276,14.4587,{"date":328,"open":329,"high":330,"low":331,"close":332,"change":42,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-16",13.66,13.825,12.86,13.13,-1.57,40432467.445007,130401,13.3645,{"date":338,"open":339,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-15",14.01,14.18,12.9901,13.34,-0.39,-2.84,32223161.469537,95579,13.5425,{"date":349,"open":332,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-14",14.26,12.825,13.73,-1.54,-10.09,53329110.324162,165527,13.5691,{"date":359,"open":360,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-11",16.84,16.94,14.92,15.27,-1.16,-7.06,56584198.024016,179142,15.6105,{"date":370,"open":371,"high":372,"low":373,"close":191,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-10",17.05,17.2298,16.005,-1.42,-7.96,56567725.386895,209196,16.5981,{"date":380,"open":257,"high":381,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-09",18.7,17.14,17.85,0.48,2.76,61832076.176527,204957,17.973,{"date":390,"open":391,"high":297,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-08",17.945,17.2312,17.37,0.01,0.06,65135253.578961,259174,18.0151,{"date":400,"open":401,"high":402,"low":403,"close":402,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-04",14.6,17.36,14.5,3.29,23.38,96511469.333473,312068,16.1239,{"date":410,"open":411,"high":412,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-09-03",13.835,14.435,13.25,14.07,0.05,0.36,53853425.091106,165852,13.7976,{"date":421,"open":422,"high":423,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-09-02",13.63,14.635,13.24,14.02,0.31,2.26,66169723.883641,193047,13.8032,{"date":432,"open":433,"high":434,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-09-01",13.55,15.06,13.31,13.71,-0.67,-4.66,67153588.298485,202583,14.0533,{"date":443,"open":444,"high":445,"low":446,"close":445,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-31",12.9,14.38,12.26,1.51,11.73,66102846.586566,183603,13.4161,{"date":453,"open":454,"high":455,"low":456,"close":457,"change":458,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-28",12.22,13.44,12.03,12.87,0,51997155.375536,171383,12.8632,{"date":463,"open":339,"high":464,"low":465,"close":457,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-27",14.16,12.38,-0.27,-2.05,64627854.990065,215791,13.1556,{"date":472,"open":465,"high":473,"low":474,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-26",13.358,12.305,13.14,0.26,2.02,58405424.496029,175821,13.0151,{"date":482,"open":483,"high":484,"low":485,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-25",13.85,14.3,12.58,12.88,-0.17,-1.3,67840179.075371,191959,13.3815,{"date":493,"open":494,"high":495,"low":496,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-24",13.04,13.49,11.62,13.05,-1.96,-13.06,94021753.301626,259277,12.6089,{"date":504,"open":505,"high":506,"low":507,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-21",15.11,15.3499,14.51,15.01,-0.13,-0.86,50012410.685161,187029,15.007,{"date":515,"open":507,"high":516,"low":517,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-20",15.66,14.2401,15.14,0.56,3.84,93314582.879325,299652,14.9213,{"date":525,"open":526,"high":527,"low":528,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-19",16.7,17.01,14,14.58,-1.08,-6.9,142931707.931997,460015,15.233,{"date":536,"open":537,"high":538,"low":434,"close":516,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-18",16.74,17.6975,-3.4,-17.84,132600463.959649,459826,16.0947,{"date":545,"open":402,"high":546,"low":402,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-17",19.88,19.06,2.87,17.73,111545510.142343,417899,18.7726,{"date":554,"open":555,"high":556,"low":557,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-14",16.27,16.665,14.8,16.19,2.1,14.9,155836967.613842,564094,15.8152,{"date":565,"open":566,"high":567,"low":568,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-13",11.02,14.975,10.88,14.09,3.02,27.28,175839772.986534,554471,13.4333,{"date":576,"open":577,"high":578,"low":579,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-12",11.3201,11.79,10.51,11.07,1.13,11.37,76315925.092236,255842,11.2477,{"date":587,"open":588,"high":589,"low":590,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-11",9.75,10.185,9.49,9.94,0.51,5.41,56742834.350443,189770,9.8402,{"date":598,"open":599,"high":600,"low":601,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-10",8.97,10.06,8.8,9.43,0.32,3.51,64923544.319448,214011,9.4982,{"date":609,"open":610,"high":610,"low":611,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-08-07",10.59,8.635,9.11,-0.73,-7.42,98238801.931785,316504,9.4775,{"date":619,"open":620,"high":621,"low":622,"close":623,"change":353,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-08-06",8.37,10.89,8.19,9.84,-13.53,142418781.840871,513005,9.8102,{"date":629,"open":630,"high":631,"low":632,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-08-05",12.225,12.98,11.335,11.38,-1.39,-10.88,123281010.335777,482577,11.7536,{"date":640,"open":496,"high":641,"low":642,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-08-04",13.03,11.31,12.77,2.34,22.44,106661183.533868,357900,12.2008,{"date":650,"open":651,"high":568,"low":652,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-08-03",8.49,7.9,10.43,1.09,11.67,115915629.220635,334220,9.6656,{"date":660,"open":661,"high":662,"low":663,"close":664,"change":665,"percent_change":635,"volume":666,"transactions":667,"vwap":668},"2026-07-31",12.12,12.45,8.91,9.34,-1.14,173673215.518615,522647,10.3118,{"date":670,"open":671,"high":672,"low":673,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-30",8.405,10.5,8.26,10.48,3.58,51.88,203988910.322912,550014,9.4739,{"date":681,"open":682,"high":683,"low":684,"close":685,"change":665,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-29",8.35,8.4,6.56,6.9,-14.18,221465499.745666,602992,7.3211,{"date":691,"open":692,"high":693,"low":694,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-28",9.3,9.58,7.23,8.04,-3.2,-28.47,178127572.387358,564523,8.2755,{"date":702,"open":703,"high":703,"low":600,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-27",14.87,11.24,-3.18,-22.05,155884062.655494,561589,11.5915,{"date":711,"open":712,"high":202,"low":713,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":718,"vwap":719},"2026-07-24",16.99,13.805,14.42,-3.9,-21.29,85052329.92945,370420,15.5023,{"date":721,"open":402,"high":288,"low":722,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":727,"vwap":728},"2026-07-23",17.17,18.32,0.3,1.66,84286813.792114,386925,18.8431,{"date":730,"open":731,"high":732,"low":183,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":737,"vwap":738},"2026-07-22",16.435,18.74,18.02,0.2,1.12,78771767.537459,338417,17.7082,{"date":740,"open":741,"high":742,"low":743,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":748,"vwap":749},"2026-07-21",16.3,17.975,15.865,17.82,3.96,28.57,83080744.787295,361440,16.8918,{"date":751,"open":752,"high":753,"low":754,"close":755,"change":227,"percent_change":756,"volume":757,"transactions":758,"vwap":759},"2026-07-20",14.28,15.16,13.615,13.86,5,70028873.68502,299297,14.4167,{"date":761,"open":762,"high":763,"low":764,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":769,"vwap":770},"2026-07-17",13.43,16.21,12.63,13.2,-1.28,-8.84,151571290.81652,631494,14.3863,{"date":772,"open":773,"high":774,"low":775,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":780,"vwap":781},"2026-07-16",17.21,17.74,13.905,14.48,-4.82,-24.97,121497127.192101,640510,15.6088,{"date":783,"open":312,"high":784,"low":785,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":790,"vwap":791},"2026-07-15",22.31,15.73,19.3,-3.63,-15.83,116573441.388456,674594,18.5619,{"date":793,"open":794,"high":795,"low":796,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":801,"vwap":802},"2026-07-14",24.34,24.4599,21.88,22.93,1.93,9.19,50087971.745376,265514,23.1535,{"date":804,"open":805,"high":806,"low":807,"close":808,"change":365,"percent_change":809,"volume":810,"transactions":811,"vwap":812},"2026-07-13",24.49,24.69,20.155,21,-25.16,69792851.579481,379438,22.3888,{"date":814,"open":815,"high":816,"low":817,"close":818,"change":725,"percent_change":819,"volume":820,"transactions":9,"vwap":818},"2026-07-10",24.245,28.97,24.030001,28.059999,6.29,50350600,{"date":822,"open":823,"high":824,"low":825,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-07-09",25.84,29,24.944,26.4,3.4,14.78,64138800,{"date":831,"open":832,"high":833,"low":834,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-07-08",19.63,23.18,19.45,23,2.64,12.97,69917500,{"date":840,"open":841,"high":842,"low":843,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-07-07",20.29,20.8,16.671,20.36,-3.32,-14.02,87136600,{"date":849,"open":850,"high":851,"low":852,"close":853,"change":34,"percent_change":854,"volume":855,"transactions":9,"vwap":853},"2026-07-06",25.92,26.33,22.943,23.68,-0.92,41173900,{"date":857,"open":858,"high":859,"low":860,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-07-02",33.61,34,22.12,23.9,-9.58,-28.61,93292200,{"date":866,"open":867,"high":868,"low":869,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-07-01",35.2,36.99,32.2,33.48,-8.57,-20.38,45900600,{"date":875,"open":876,"high":877,"low":878,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-06-30",36.59,42.46,35.4,42.049999,7.26,20.87,40421600,{"date":884,"open":885,"high":886,"low":887,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-06-29",36,36.5,29.35,34.79,-1.71,-4.68,46439800,{"date":893,"open":894,"high":895,"low":896,"close":886,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":886},"2026-06-26",39.315,42.69,35.24,-9.32,-20.34,40180700,{"date":901,"open":902,"high":903,"low":904,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-06-25",42.6,46.2,37.66,45.82,13.77,42.96,52741300,{"date":910,"open":911,"high":912,"low":913,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-06-24",34.25,35.49,30.030001,32.049999,-1.68,-4.98,35403500,{"date":919,"open":920,"high":921,"low":922,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-06-23",35.365,37.6,32.9,33.73,-12.55,-27.12,46088400,{"date":928,"open":929,"high":21,"low":930,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-06-22",46.95,45.31,46.28,3.5,8.18,32748400,{"date":936,"open":937,"high":938,"low":939,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-06-18",37.56,42.97,37.22,42.78,7.78,22.23,30586900,{"date":945,"open":946,"high":947,"low":948,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-06-17",38.855,38.97,34.040001,35,-1.01,-2.8,24668800,{"date":954,"open":955,"high":956,"low":957,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-06-16",41.41,42.7,35.555,36.0099983,-4.49,-11.09,28553700,{"date":963,"open":964,"high":965,"low":966,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-06-15",40.18,40.88,37.31,40.5,4.78,13.38,27867200,{"date":972,"open":973,"high":974,"low":975,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-06-12",32.73,37.28,31.83,35.72,3.46,10.73,41109800,{"date":981,"open":982,"high":983,"low":984,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-06-11",26.2,32.88,25.85,32.26,7.07,28.07,47265500,{"date":990,"open":991,"high":992,"low":993,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-06-10",24.54,28.88,23.51,25.19,-0.15,-0.59,41441700,{"date":999,"open":1000,"high":1001,"low":1002,"close":1003,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1003},"2026-06-09",26.95,30.047001,21.85,25.34,0.22,0.88,66820500,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1012,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1012},"2026-06-08",24.895,26.72,23.99,25.12,2.33,10.22,27018300,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-06-05",26.86,26.939,21.23,22.79,-6.8,-22.98,39364100,{"date":1026,"open":1027,"high":1028,"low":1029,"close":1030,"change":132,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1030},"2026-06-04",28.82,31.81,28.3,29.59,-4.86,35501600,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-06-03",28.855,32.99,28,31.1,2.88,10.21,33821900,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-06-02",29.285,30.12375,27.97375,28.22,-1.3287,-4.5,23767200,{"date":1052,"open":1053,"high":1054,"low":1055,"close":1056,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2026-06-01",29.053749,31.125,27.32125,29.54875,2.0487,7.45,36252800,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1065,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1065},"2026-05-29",27.36,28.09,25.93875,27.5,1.6675,6.46,33322400,{"date":1070,"open":1071,"high":1072,"low":1073,"close":1074,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1074},"2026-05-28",24.525,27.68,23.44513,25.8325,1.3325,5.44,49160000,{"date":1079,"open":1080,"high":1081,"low":1082,"close":1083,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1083},"2026-05-27",26.13625,26.4775,22.50375,24.5,0.1575,0.65,50296800,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1092,"change":1093,"percent_change":445,"volume":1094,"transactions":9,"vwap":1092},"2026-05-26",22.87125,25.87375,22.38875,24.3425,3.0613,58444000,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1100,"change":1101,"percent_change":375,"volume":1102,"transactions":9,"vwap":1100},"2026-05-22",22.56875,22.7125,21.1,21.28125,-1.84,37829600,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1108,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1108},"2026-05-21",18.6875,23.2475,18.5625,23.12125,4.1087,21.61,60913600,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1117,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1117},"2026-05-20",20.255,20.45425,18.3525,19.012501,0.2225,1.18,40906400,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1126,"change":1127,"percent_change":694,"volume":1128,"transactions":9,"vwap":1126},"2026-05-19",16.37125,19.065001,16.0625,18.79,1.2675,49449600,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1134,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1134},"2026-05-18",20.27,20.4275,15.955,17.5225,-2.1125,-10.76,69829600,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1143,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1143},"2026-05-15",17.375,20.09375,17.125,19.635,0.6975,3.68,71611200,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1152,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1152},"2026-05-14",19.22125,20.96125,18.375,18.9375,-1.8625,-8.95,53104000,{"date":1157,"open":1158,"high":1159,"low":1160,"close":842,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":842},"2026-05-13",22.59125,22.66088,19.59125,-0.1069,-0.51,68756000,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1169,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1169},"2026-05-12",22.1575,22.6625,18.31375,20.90688,-3.0306,-12.66,83580800,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1178,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1178},"2026-05-11",25.4675,25.57,22.8775,23.9375,-0.5487,-2.24,72433600,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1185,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1185},"2026-05-08",19.78563,24.48625,19.71862,6.2162,34.02,97644800,{"date":1191,"open":1192,"high":1193,"low":1194,"close":255,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":255},"2026-05-07",19.345,20.067499,16.925,-2.055,-10.11,85682400,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1203,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1203},"2026-05-06",21.10687,21.29625,18.2525,20.325,0.1237,0.61,117841600,{"date":1208,"open":1209,"high":1210,"low":1142,"close":1211,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1211},"2026-05-05",17.25,20.5475,20.20125,3.8813,23.78,102644000,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1220,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1220},"2026-05-04",15.525,16.81812,15.08625,16.32,1.6925,11.57,87453600,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1229,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1229},"2026-05-01",11.70875,14.6875,11.46125,14.6275,1.9612,15.48,141068800,{"date":1234,"open":1235,"high":1236,"low":1237,"close":1238,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1238},"2026-04-30",12.93875,13,12.125,12.66625,0.7912,6.66,93776800,{"date":1243,"open":1244,"high":1245,"low":1246,"close":1247,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1247},"2026-04-29",12,12.6625,11.78125,11.875,1.3125,12.43,65011200,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1256,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1256},"2026-04-28",11.18125,11.73263,10.06375,10.5625,-1.5425,-12.74,67444000,{"date":1261,"open":1262,"high":1263,"low":1264,"close":1265,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1265},"2026-04-27",11.0875,12.1125,10.81625,12.105,1.6688,15.99,64396800,{"date":1270,"open":1271,"high":1272,"low":1273,"close":1274,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1274},"2026-04-24",9.7475,10.6625,9.5825,10.43625,1.1412,12.28,56770400,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1283,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1283},"2026-04-23",9.6325,10.25062,9.1525,9.295,-0.97,-9.45,55128800,{"date":1288,"open":1289,"high":1290,"low":1291,"close":1292,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1292},"2026-04-22",9.15375,10.29875,8.65,10.265,1.4563,16.53,71644000,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1301,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1301},"2026-04-21",9.25,9.4875,8.7225,8.80875,-0.19,-2.11,39168000,{"date":1306,"open":1307,"high":588,"low":1308,"close":1309,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1309},"2026-04-20",9.375,8.73687,8.99875,-0.1413,-1.55,40750400,{"date":1314,"open":1315,"high":1316,"low":1317,"close":1318,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1318},"2026-04-17",9.1925,9.3425,8.47237,9.14,0.015,0.16,59781600,{"date":1323,"open":1324,"high":1325,"low":1326,"close":1327,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1327},"2026-04-16",8.71375,9.33375,8.625,9.125,0.525,6.1,56622400,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1336,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1336},"2026-04-15",9.355,9.52725,8.25,8.6,-1.0738,-11.1,67408000,{"date":1341,"open":1342,"high":1343,"low":1344,"close":1345,"change":1302,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1345},"2026-04-14",10.08625,10.13375,8.81375,9.67375,-1.93,85992800,{"date":1349,"open":1350,"high":1351,"low":1352,"close":1353,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1353},"2026-04-13",8.26562,9.875,8.25838,9.86375,1.8912,23.72,84956800,{"date":1358,"open":1359,"high":1359,"low":1360,"close":1361,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1361},"2026-04-10",8.41125,7.67,7.9725,-0.0125,-0.16,67714400,{"date":1366,"open":1367,"high":1368,"low":1369,"close":1370,"change":1371,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1370},"2026-04-09",7.38375,8.0385,7.18125,7.985,1.2475,18.52,79268000,{"date":1375,"open":1376,"high":1377,"low":1378,"close":1379,"change":1380,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1379},"2026-04-08",6.81125,7.185,6.39625,6.7375,1.0962,19.43,93302400,{"date":1384,"open":1385,"high":1386,"low":1387,"close":1388,"change":34,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1388},"2026-04-07",5.7475,6.075,5.26625,5.64125,-3.75,80783200,{"date":1392,"open":1393,"high":1394,"low":1395,"close":1396,"change":1397,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1396},"2026-04-06",5.82875,6.055,5.67,5.86125,0.3475,6.3,73854400,{"date":1401,"open":1402,"high":1403,"low":1404,"close":1405,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1405},"2026-04-02",4.6,5.61,4.5825,5.51375,0.1188,2.2,96296000,{"date":1410,"open":1411,"high":1412,"low":1413,"close":1414,"change":1415,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1414},"2026-04-01",4.81125,5.64625,4.71,5.395,0.8425,18.51,128882400,{"date":1419,"open":1420,"high":1421,"low":1422,"close":1423,"change":1424,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1423},"2026-03-31",3.95438,4.575,3.8225,4.5525,0.8125,21.72,104434400,{"date":1428,"open":1429,"high":1430,"low":1431,"close":1432,"change":1433,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1432},"2026-03-30",4.73125,4.85225,3.55,3.74,-0.6075,-13.97,93366400,{"date":1437,"open":1438,"high":1439,"low":1440,"close":1441,"change":1442,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1441},"2026-03-27",4.14875,4.6775,4.12625,4.3475,0.1688,4.04,90324800,{"date":1446,"open":1447,"high":1448,"low":1449,"close":1449,"change":1450,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1449},"2026-03-26",4.96875,5.0775,4.17875,-1.1863,-22.11,83204000,{"date":1454,"open":756,"high":1455,"low":1456,"close":1457,"change":1458,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1457},"2026-03-25",5.52625,4.73375,5.365,-0.4125,-7.14,139501600,{"date":1462,"open":1463,"high":1464,"low":1465,"close":1466,"change":1467,"percent_change":112,"volume":1468,"transactions":9,"vwap":1466},"2026-03-24",5.57375,5.92375,5.41538,5.7775,-0.0187,59519200,{"date":1470,"open":1471,"high":1472,"low":1473,"close":1474,"change":1475,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1474},"2026-03-23",6.01625,6.556,5.3975,5.79625,-0.1063,-1.8,116172800,{"date":1479,"open":1480,"high":1481,"low":1482,"close":1483,"change":1484,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1483},"2026-03-20",7.0375,7.15,5.7125,5.9025,-1.1262,-16.02,84791200,{"date":1488,"open":1489,"high":1490,"low":1491,"close":1492,"change":1493,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1492},"2026-03-19",5.88,7.125,5.6375,7.02875,0.3225,4.81,77143200,{"date":1497,"open":1498,"high":1499,"low":1500,"close":1501,"change":1502,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1501},"2026-03-18",6.3275,6.8625,6.07875,6.70625,0.5412,8.78,81894400,{"date":1506,"open":1507,"high":1508,"low":1509,"close":1510,"change":1511,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1510},"2026-03-17",6.125,6.175,5.73875,6.165,0.2588,4.38,61745600,{"date":1515,"open":1516,"high":1517,"low":1518,"close":1519,"change":1520,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1519},"2026-03-16",5.635,6.1275,5.625,5.90625,0.6562,12.5,71164000,{"date":1524,"open":1525,"high":1526,"low":1527,"close":1528,"change":1529,"percent_change":414,"volume":1530,"transactions":9,"vwap":1528},"2026-03-13",4.79375,5.3725,4.66625,5.25,0.6475,81815200,{"date":1532,"open":1533,"high":1534,"low":1535,"close":1536,"change":1537,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1536},"2026-03-12",5.0325,5.11688,4.5,4.6025,-0.5775,-11.15,59812800,{"date":1541,"open":1542,"high":1543,"low":1544,"close":1545,"change":1546,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1545},"2026-03-11",4.7375,5.1825,4.63125,5.18,0.5537,11.97,66544800,{"date":1550,"open":1551,"high":1552,"low":1553,"close":1554,"change":1555,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1554},"2026-03-10",4.36875,4.8775,4.3125,4.62625,0.4206,10,88738400,{"date":1559,"open":1560,"high":1561,"low":1562,"close":1563,"change":1564,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1563},"2026-03-09",3.285,4.21537,3.275,4.20563,0.7994,23.47,105984000,{"date":1568,"open":1569,"high":1570,"low":1571,"close":1571,"change":1572,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1571},"2026-03-06",3.70813,4.01625,3.40625,-0.555,-14.01,60681600,{"date":1576,"open":1577,"high":1578,"low":1579,"close":1580,"change":1581,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1580},"2026-03-05",4.375,4.51125,3.86375,3.96125,-0.4475,-10.15,57934400,{"date":1585,"open":1586,"high":1587,"low":1588,"close":1589,"change":1590,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1589},"2026-03-04",4.2825,4.565,4.1275,4.40875,0.44,11.09,64631200,{"date":1594,"open":1595,"high":1596,"low":1597,"close":1598,"change":1599,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1598},"2026-03-03",4.2375,4.40625,3.84875,3.96875,-0.8537,-17.7,77135200,{"date":1603,"open":1604,"high":1605,"low":1606,"close":1607,"change":1608,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1607},"2026-03-02",4.7775,5.2875,4.4775,4.8225,-0.2438,-4.81,69568800,{"date":1612,"open":1447,"high":1613,"low":1614,"close":1615,"change":1616,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1615},"2026-02-27",5.5,4.85,5.06625,-0.2675,-5.02,58292800,{"date":1620,"open":1528,"high":1621,"low":1622,"close":1623,"change":1624,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1623},"2026-02-26",5.475,4.6405,5.33375,0.2825,5.59,130643200,{"date":1628,"open":1629,"high":1630,"low":1631,"close":1632,"change":1633,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1632},"2026-02-25",5.225,5.51125,4.91913,5.05125,-0.1075,-2.08,78489600,{"date":1637,"open":1638,"high":1639,"low":1640,"close":1641,"change":1642,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1641},"2026-02-24",5.9125,5.92,4.72,5.15875,-0.4575,-8.15,140620800,{"date":1646,"open":1455,"high":1647,"low":1648,"close":1649,"change":1650,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1649},"2026-02-23",6.044875,5.2725,5.61625,0.2713,5.08,69216800,{"date":1654,"open":1655,"high":1656,"low":1657,"close":1658,"change":1659,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1658},"2026-02-20",4.82625,5.36,4.81663,5.345,0.4512,9.22,51086400,{"date":1663,"open":1664,"high":1665,"low":1666,"close":1667,"change":1668,"percent_change":1398,"volume":1669,"transactions":9,"vwap":1667},"2026-02-19",4.56,5.1075,4.43625,4.89375,0.29,55512800,{"date":1671,"open":1672,"high":1673,"low":1674,"close":1675,"change":1676,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1675},"2026-02-18",4.3275,4.8375,4.2125,4.60375,0.1375,3.08,82036800,{"date":1680,"open":1681,"high":1682,"low":1683,"close":1684,"change":1685,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1684},"2026-02-17",4.7675,5.061875,4.4275,4.46625,-0.5825,-11.54,60897600,{"date":1689,"open":1690,"high":1691,"low":1692,"close":1693,"change":1694,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1693},"2026-02-13",4.78375,5.59375,4.38875,5.04875,-0.0575,-1.13,86528800,{"date":1698,"open":1699,"high":1700,"low":1701,"close":1702,"change":1703,"percent_change":978,"volume":1704,"transactions":9,"vwap":1702},"2026-02-12",5.2625,5.6725,4.87313,5.10625,0.495,93688000,{"date":1706,"open":1707,"high":1708,"low":1709,"close":1710,"change":1711,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1710},"2026-02-11",4.34375,4.8125,4.27875,4.61125,0.7875,20.59,81002400,{"date":1715,"open":1716,"high":1717,"low":1718,"close":1719,"change":1720,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1719},"2026-02-10",4.3,4.4125,3.7975,3.82375,-0.6388,-14.31,47994400,{"date":1724,"open":1725,"high":1726,"low":1727,"close":1728,"change":1729,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1728},"2026-02-09",4.5875,4.775,3.9875,4.4625,-0.2363,-5.03,48140000,{"date":1733,"open":1734,"high":1735,"low":1736,"close":1737,"change":1738,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1737},"2026-02-06",4.94625,4.95375,4.34125,4.69875,0.3463,7.96,84969600,{"date":1742,"open":1743,"high":1744,"low":1745,"close":1746,"change":1747,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1746},"2026-02-05",4.15,5.12125,4.14375,4.3525,-0.1513,-3.36,111031200,{"date":1751,"open":1752,"high":1753,"low":1754,"close":1755,"change":1756,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1755},"2026-02-04",5.80625,5.96812,4.4425,4.50375,-2.0962,-31.76,98302400,{"date":1760,"open":1761,"high":1762,"low":1763,"close":1764,"change":1765,"percent_change":612,"volume":1766,"transactions":9,"vwap":1764},"2026-02-03",6.625,7.11,5.7,6.6,0.5512,81530400,{"date":1768,"open":1769,"high":1770,"low":1771,"close":1772,"change":1773,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1772},"2026-02-02",4.865,6.17875,4.75,6.04875,1.4287,30.92,84873600,{"date":1777,"open":1778,"high":1779,"low":1780,"close":1781,"change":1782,"percent_change":456,"volume":1783,"transactions":9,"vwap":1781},"2026-01-30",5.75375,6.12625,3.97375,4.62,0.4962,91844000,{"date":1785,"open":1786,"high":1787,"low":1788,"close":1789,"change":1790,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1789},"2026-01-29",4.05125,4.1875,3.59,4.12375,0.2113,5.4,63664800,{"date":1794,"open":1795,"high":1796,"low":1797,"close":1798,"change":1799,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1798},"2026-01-28",3.69375,3.95312,3.5125,3.9125,0.655,20.11,25386400,{"date":175,"open":1803,"high":1804,"low":22,"close":1805,"change":1806,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1805},3.38687,3.58875,3.2575,-0.1294,-3.82,4395200]