[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AFRU":3,"homepage-market-summary":25,"stock-historical-AFRU":167},{"ticker":4,"date":5,"profile":6,"quote":11},"AFRU","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"T-REX 2X Long AFRM Daily Target ETF","Cboe BZX",null,"ETF",{"close":12,"open":13,"high":12,"low":14,"prev_close":15,"change":16,"percent_change":17,"volume":18,"transactions":19,"vwap":12,"high_52w":20,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},8.71,8.4,7.96,8.46,0.25,2.96,22299,0,26.69,4.045,63479.64144831559,20.6,263,{"status":26,"indices":27,"watchlist":69,"sectors":92,"benchmarks":147},"success",[28,36,43,50,56,63],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":34,"sparkline":35,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":34,"sparkline":42,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":34,"sparkline":49,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":51,"name":52,"price":53,"change":54,"pct_change":48,"is_up":34,"sparkline":55,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":34,"sparkline":62,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":41,"is_up":34,"sparkline":68,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[70,77,85],{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":34,"sparkline":76,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":83,"sparkline":84,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":83,"sparkline":91,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[93,98,103,108,113,118,123,128,132,137,142],{"name":94,"etf":95,"change":96,"price":97,"is_up":34},"Technology","XLK",1.05,197.81,{"name":99,"etf":100,"change":101,"price":102,"is_up":34},"Financials","XLF",0.11,53.46,{"name":104,"etf":105,"change":106,"price":107,"is_up":83},"Healthcare","XLV",-1.32,166.2,{"name":109,"etf":110,"change":111,"price":112,"is_up":83},"Consumer Cycl","XLY",-0.03,108.81,{"name":114,"etf":115,"change":116,"price":117,"is_up":83},"Consumer Staples","XLP",-0.33,80.33,{"name":119,"etf":120,"change":121,"price":122,"is_up":34},"Energy","XLE",1.95,62.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":34},"Industrials","XLI",0.99,168.64,{"name":129,"etf":130,"change":116,"price":131,"is_up":83},"Materials","XLB",48.54,{"name":133,"etf":134,"change":135,"price":136,"is_up":83},"Real Estate","XLRE",-0.56,40.68,{"name":138,"etf":139,"change":140,"price":141,"is_up":34},"Utilities","XLU",0.61,39.68,{"name":143,"etf":144,"change":145,"price":146,"is_up":83},"Comm Services","XLC",-0.93,109.94,[148,153,157,162],{"ticker":149,"name":150,"price":151,"change":152,"is_up":34},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":154,"name":155,"price":156,"change":41,"is_up":34},"QQQ","Invesco QQQ Trust",742.03,{"ticker":158,"name":159,"price":160,"change":161,"is_up":34},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":163,"name":164,"price":165,"change":166,"is_up":34},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":24,"page":168,"page_size":169,"total_pages":168,"summary":170,"data":175},1,1000,{"period_high":20,"period_low":21,"average_volume":171,"total_volume":172,"period_return":173,"latest_close":12,"start_date":174,"end_date":5},63480,16695145.700907,-65.86,"2025-09-16",[176,179,189,199,208,218,228,237,246,255,264,275,286,295,305,316,325,334,342,352,362,372,382,393,404,414,424,435,445,454,464,473,483,493,502,512,522,532,541,549,559,569,580,591,601,610,619,629,639,647,656,665,675,685,695,706,716,726,737,745,754,763,772,781,788,797,805,813,821,828,835,840,847,853,860,867,876,884,892,900,909,917,922,930,938,944,951,959,967,974,981,989,997,1005,1013,1021,1027,1034,1040,1048,1055,1061,1069,1077,1083,1090,1097,1103,1111,1117,1122,1127,1133,1139,1146,1152,1158,1164,1172,1180,1187,1195,1202,1210,1217,1224,1231,1237,1242,1250,1256,1265,1273,1281,1286,1293,1299,1306,1314,1320,1327,1336,1344,1353,1361,1369,1376,1384,1390,1397,1405,1412,1418,1424,1433,1440,1448,1456,1462,1469,1476,1483,1489,1496,1503,1508,1513,1517,1522,1528,1534,1541,1548,1556,1565,1572,1579,1587,1593,1600,1607,1615,1623,1631,1639,1648,1655,1663,1671,1678,1687,1695,1702,1710,1717,1725,1734,1743,1749,1756,1763,1772,1779,1784,1791,1796,1803,1811,1819,1826,1833,1839,1843,1851,1857,1863,1870,1877,1883,1889,1896,1904,1911,1920,1928,1936,1945,1953,1961,1968,1977,1984,1988,1995,2002,2009,2016,2022,2029,2036,2042,2049,2058,2063,2070,2077,2084,2092,2101,2108,2114,2120,2127,2135,2144,2151,2160,2166,2174,2181,2187,2195,2202],{"date":5,"open":13,"high":12,"low":14,"close":12,"change":16,"percent_change":17,"volume":18,"transactions":177,"vwap":178},154,8.284,{"date":180,"open":181,"high":182,"low":183,"close":15,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-09-30",8.476,8.75,8.385,-0.005,-0.06,14570.893285,97,8.4935,{"date":190,"open":15,"high":191,"low":192,"close":193,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-09-29",8.68,8.18,8.465,0.465,5.81,22426.3766,87,8.4111,{"date":200,"open":201,"high":201,"low":202,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-28",8.85,8,-1.06,-11.7,19137.142011,230,8.2877,{"date":209,"open":210,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-25",9.27,8.7819,9.06,-0.04,-0.44,16746.4473,134,9.1065,{"date":219,"open":220,"high":221,"low":220,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-24",8.2634,9.15,9.1,0.81,9.77,53053.0995,316,8.6599,{"date":229,"open":230,"high":230,"low":231,"close":232,"change":145,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-23",8.98,7.92,8.29,-10.09,65301.5649,498,8.3048,{"date":238,"open":239,"high":239,"low":240,"close":241,"change":152,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-22",9.62,9.03,9.22,1.99,25257.2637,196,9.2987,{"date":247,"open":222,"high":248,"low":249,"close":250,"change":185,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-21",9.18,8.8,9.04,-0.66,41930.2637,209,8.9934,{"date":256,"open":257,"high":222,"low":258,"close":222,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-18",8.96,8.7401,0.21,2.36,11390.2637,115,8.9627,{"date":265,"open":266,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-17",9.4501,9.56,8.808002,8.89,-0.31,-3.37,39405.4257,243,9.1359,{"date":276,"open":277,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-16",9.36,9.625,8.94,9.2,-0.1,-1.08,14039.057436,189,9.3048,{"date":287,"open":288,"high":289,"low":290,"close":291,"change":214,"percent_change":292,"volume":293,"transactions":216,"vwap":294},"2026-09-15",9.8,10.07,9.26,9.3,-4.52,13299.2637,9.5351,{"date":296,"open":297,"high":298,"low":210,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-14",9.47,9.805,9.74,0.565,6.16,36208.511436,286,9.5299,{"date":306,"open":307,"high":308,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-11",8.51,9.2084,8.36,9.175,0.815,9.75,44176.477619,370,8.9917,{"date":317,"open":202,"high":318,"low":319,"close":309,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-10",8.6,7.98,-0.09,-1.07,61121.457719,533,8.3287,{"date":326,"open":291,"high":291,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-09",8.43,8.45,-0.99,-10.49,38132.854368,484,8.7028,{"date":335,"open":290,"high":336,"low":222,"close":337,"change":213,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-08",9.46,9.44,-0.42,24473.221574,194,9.3008,{"date":343,"open":344,"high":344,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-04",9.65,9.4,9.48,-0.55,-5.48,29894.0708,207,9.4789,{"date":353,"open":354,"high":354,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-03",10.48,9.905,10.03,0.02,0.2,15707.798525,237,10.1033,{"date":363,"open":364,"high":365,"low":364,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-02",8.77,10.25,10.01,0.97,10.73,60771.6668,449,9.6889,{"date":373,"open":374,"high":375,"low":376,"close":250,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-01",9.58,9.64,8.885,-1.12,-11.02,133453.714961,813,9.2448,{"date":383,"open":384,"high":385,"low":386,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-08-31",10.51,10.59,9.38,10.16,-1.04,-9.29,144258.412848,816,10.0065,{"date":394,"open":395,"high":396,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-08-28",13.605,14.85,11.09,11.2,0.12,1.08,829669.438179,4277,13.3953,{"date":405,"open":406,"high":407,"low":408,"close":409,"change":410,"percent_change":242,"volume":411,"transactions":412,"vwap":413},"2026-08-27",11,11.28,10.551,11.08,0.216,314218.009568,2107,11.5761,{"date":415,"open":416,"high":417,"low":418,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-26",10.93,11.03,10.864,-0.382,-3.4,13964.2907,111,10.9657,{"date":425,"open":426,"high":427,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-25",11.2489,11.27,10.82,11.246,0.3259,2.98,6355.0198,92,11.1087,{"date":436,"open":398,"high":437,"low":438,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-24",11.3999,10.91,10.9201,-0.0693,-0.63,17708.6208,124,11.1535,{"date":446,"open":447,"high":448,"low":449,"close":448,"change":450,"percent_change":451,"volume":452,"transactions":433,"vwap":453},"2026-08-21",10.6738,10.9894,10.66,0.4495,4.26,8650.6768,10.7998,{"date":455,"open":456,"high":456,"low":457,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-20",11.35,10.2969,10.5399,-0.6232,-5.58,16634.0198,129,10.4731,{"date":465,"open":466,"high":467,"low":466,"close":468,"change":469,"percent_change":54,"volume":470,"transactions":471,"vwap":472},"2026-08-19",10.6601,11.53,11.1631,1.0631,13343.397077,163,11.2642,{"date":474,"open":475,"high":476,"low":477,"close":478,"change":270,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-18",9.69,10.71,9.505,10.1,-2.98,4744.5537,74,10.2242,{"date":484,"open":485,"high":486,"low":487,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-17",11.55,11.56,10.41,-1.152,-9.96,36683.0387,162,10.6924,{"date":494,"open":495,"high":495,"low":496,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-14",12.1,11.562,0.0349,0.3,6373.28965,139,11.7448,{"date":503,"open":504,"high":505,"low":504,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-13",10.415,11.69,11.5271,1.3009,12.72,11626.6397,141,11.2167,{"date":513,"open":514,"high":515,"low":478,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-12",10.76,10.84,10.2262,-0.8438,-7.62,22210.4187,149,10.4684,{"date":523,"open":524,"high":525,"low":526,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":422,"vwap":531},"2026-08-11",11.105,11.1999,10.94,11.07,0.2334,2.15,12197.5477,11.1159,{"date":533,"open":526,"high":534,"low":535,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-10",10.9681,10.8366,0.1305,1.22,2961.6537,59,10.9081,{"date":542,"open":543,"high":543,"low":385,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":187,"vwap":548},"2026-08-07",11.675,10.7061,-0.4962,-4.43,18689.5537,10.7248,{"date":550,"open":551,"high":552,"low":553,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-06",11.31,11.815,11.2023,-0.5644,-4.8,3783.5537,85,11.4772,{"date":560,"open":561,"high":562,"low":563,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-05",12.085,12.19,11.7667,0.1067,0.92,2688.0767,81,11.986,{"date":570,"open":571,"high":572,"low":573,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-04",11.665,12.09,11.505,11.66,0.7328,6.71,13756.5217,150,11.7284,{"date":581,"open":582,"high":583,"low":584,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-03",10.555,11.05,10.47,10.9272,1.1972,12.3,9813.5537,117,10.6328,{"date":592,"open":593,"high":594,"low":595,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-07-31",10.4,10.585,9.73,-0.58,-5.63,10616.0537,113,10.3269,{"date":602,"open":297,"high":603,"low":297,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-07-30",10.3101,10.31,0.8885,9.43,6116.7037,95,10.0109,{"date":611,"open":299,"high":612,"low":613,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-07-29",10.05,9.4215,-0.7225,-7.12,6939.5537,93,9.7801,{"date":620,"open":621,"high":622,"low":623,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":567,"vwap":628},"2026-07-28",10.24,10.365,9.91,10.144,-0.163,-1.58,7366.5537,10.0836,{"date":630,"open":631,"high":632,"low":631,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-27",10.09,10.52,10.307,0.7489,7.84,3123.4596,55,10.3188,{"date":640,"open":641,"high":612,"low":642,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":567,"vwap":646},"2026-07-24",9.7193,9.5581,-0.2777,-2.82,6182.3597,9.7501,{"date":648,"open":649,"high":649,"low":650,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":422,"vwap":655},"2026-07-23",10.22,9.455,9.8358,-0.7526,-7.11,9059.7067,9.8958,{"date":657,"open":658,"high":416,"low":659,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-22",10.92,10.5884,-0.2419,-2.23,16082.0297,121,10.8417,{"date":666,"open":667,"high":417,"low":668,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-21",10.89,10.6501,10.8303,-0.1899,-1.72,26013.366308,131,10.8171,{"date":676,"open":677,"high":678,"low":679,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-20",11.12,11.4,11.0202,-0.27,-2.39,8905.453969,102,11.1475,{"date":686,"open":687,"high":688,"low":406,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-17",11.44,11.75,11.2902,-1.1432,-9.19,36106.0367,190,11.4509,{"date":696,"open":697,"high":698,"low":699,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-16",12.58,13.37,12.43,12.4334,-0.5666,-4.36,11678.7623,126,12.7686,{"date":707,"open":708,"high":708,"low":709,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-15",14.06,12.86,13,-0.885,-6.37,17108.514534,178,13.0625,{"date":717,"open":718,"high":719,"low":720,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":253,"vwap":725},"2026-07-14",13.45,14.03,13.415,13.885,0.6788,5.14,15329.902381,13.7609,{"date":727,"open":728,"high":729,"low":730,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":735,"vwap":736},"2026-07-13",13.31,13.74,13.19,13.2062,-0.4038,-2.97,8491.121959,114,13.3082,{"date":738,"open":739,"high":739,"low":740,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":741},"2026-07-10",14.55,13.29,13.61,-0.167,-1.21,7100,{"date":746,"open":747,"high":748,"low":749,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-07-09",13.795,14.23,13.77,13.777,0.767,5.9,16900,{"date":755,"open":756,"high":757,"low":758,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2026-07-08",13.11,13.39,12.5,13.01,-0.79,-5.72,18500,{"date":764,"open":765,"high":766,"low":767,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-07-07",14.46,14.7,13.65,13.8,-0.761,-5.23,42600,{"date":773,"open":774,"high":775,"low":776,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-07-06",14.22,14.68,13.828,14.561,0.351,2.47,21600,{"date":782,"open":765,"high":775,"low":783,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-07-02",13.495,14.21,0.29,2.08,196300,{"date":789,"open":790,"high":791,"low":792,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-07-01",13.95,14.42,13.43,13.92,0.729,5.53,31100,{"date":798,"open":799,"high":718,"low":800,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-06-30",13.21,12.971,13.191,-0.159,-1.19,8300,{"date":806,"open":807,"high":808,"low":809,"close":808,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":808},"2026-06-29",12.95,13.35,12.41,0.75,5.95,193800,{"date":814,"open":815,"high":816,"low":817,"close":818,"change":565,"percent_change":819,"volume":820,"transactions":9,"vwap":818},"2026-06-26",11.77,12.79,11.463,12.6,7.88,22900,{"date":822,"open":823,"high":824,"low":485,"close":825,"change":116,"percent_change":826,"volume":827,"transactions":9,"vwap":825},"2026-06-25",12.01,12.48,11.68,-2.75,55300,{"date":829,"open":830,"high":831,"low":830,"close":823,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":823},"2026-06-24",10.62,12.69,1.628,15.68,68100,{"date":836,"open":344,"high":354,"low":344,"close":837,"change":838,"percent_change":357,"volume":839,"transactions":9,"vwap":837},"2026-06-23",10.382,0.002,11900,{"date":841,"open":406,"high":842,"low":843,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-06-22",11.373,10.38,-0.634,-5.76,14300,{"date":848,"open":593,"high":849,"low":593,"close":850,"change":851,"percent_change":356,"volume":852,"transactions":9,"vwap":850},"2026-06-18",11.19,11.014,1.004,36200,{"date":854,"open":855,"high":856,"low":366,"close":366,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":366},"2026-06-17",11.34,12,-1.34,-11.81,71400,{"date":861,"open":862,"high":863,"low":476,"close":456,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":456},"2026-06-16",10.72,11.608,0.873,8.33,112600,{"date":868,"open":869,"high":870,"low":871,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-06-15",10.5,10.849,9.645,10.477,1.587,17.85,52300,{"date":877,"open":878,"high":879,"low":880,"close":269,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":269},"2026-06-12",8.82,8.92,8.42,-0.11,-1.22,21500,{"date":885,"open":886,"high":887,"low":888,"close":887,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":887},"2026-06-11",7.97,9,7.73,0.905,11.18,17700,{"date":893,"open":894,"high":895,"low":894,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-06-10",8.0019999,8.825,8.095,-0.583,-6.72,12600,{"date":901,"open":902,"high":903,"low":904,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-06-09",8.53,9.66,8.13,8.678,-0.127,-1.44,48100,{"date":910,"open":911,"high":230,"low":912,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-06-08",8.15,8.125,8.805,0.445,5.32,36300,{"date":918,"open":477,"high":477,"low":202,"close":309,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":309},"2026-06-05",-1.46,-14.87,40700,{"date":923,"open":924,"high":925,"low":210,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-06-04",9.32,9.89,9.82,0.71,7.79,36400,{"date":931,"open":932,"high":933,"low":182,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-06-03",10.02,10.28,9.11,-1.4,-13.32,60700,{"date":939,"open":438,"high":416,"low":940,"close":384,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":384},"2026-06-02",10.186,-0.645,-5.78,60900,{"date":945,"open":946,"high":947,"low":385,"close":948,"change":949,"percent_change":671,"volume":950,"transactions":9,"vwap":948},"2026-06-01",11.48,11.8,11.155,-0.195,87600,{"date":952,"open":953,"high":954,"low":955,"close":456,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":456},"2026-05-29",11.45,11.6,10.901,0.135,1.2,75400,{"date":960,"open":961,"high":962,"low":963,"close":964,"change":965,"percent_change":888,"volume":966,"transactions":9,"vwap":964},"2026-05-28",10.57,11.227,10.34,11.215,0.805,83700,{"date":968,"open":969,"high":970,"low":387,"close":487,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":487},"2026-05-27",10.39,10.79,0.28,2.76,191300,{"date":975,"open":210,"high":621,"low":976,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-05-26",9.12,10.13,1.177,13.15,122700,{"date":982,"open":983,"high":621,"low":984,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-05-22",9.994,8.62,8.953,-0.637,-6.64,93100,{"date":990,"open":297,"high":991,"low":992,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-05-21",9.68,8.84,9.59,0.09,0.95,36500,{"date":998,"open":212,"high":999,"low":1000,"close":1001,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1001},"2026-05-20",9.63,8.48,9.5,0.53,5.91,40500,{"date":1006,"open":1007,"high":1008,"low":1009,"close":1008,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1008},"2026-05-19",8.64,8.97,8.41,0.201,2.29,12400,{"date":1014,"open":12,"high":1015,"low":1016,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-05-18",9.21,8.435,8.769,-0.351,-3.85,35100,{"date":1022,"open":1023,"high":344,"low":201,"close":976,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":976},"2026-05-15",8.86,-0.52,-5.39,20700,{"date":1028,"open":1029,"high":375,"low":1030,"close":375,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":375},"2026-05-14",8.9,8.54,0.98,11.32,23400,{"date":1035,"open":1023,"high":1029,"low":1036,"close":1037,"change":441,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1037},"2026-05-13",7.58,8.66,-6.78,50200,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1045,"change":90,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1045},"2026-05-12",9.42,10,8.93,9.29,-2.11,57000,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1051,"change":1053,"percent_change":374,"volume":1054,"transactions":9,"vwap":1051},"2026-05-11",8.78,9.49,8.25,0.83,59200,{"date":1056,"open":977,"high":1057,"low":1037,"close":1037,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1037},"2026-05-08",10.85,-1.169,-11.89,130300,{"date":1062,"open":1043,"high":1063,"low":1064,"close":1065,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1065},"2026-05-07",10.21,9.6,9.829,0.619,6.72,140400,{"date":1070,"open":1071,"high":1072,"low":1073,"close":1015,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1015},"2026-05-06",9.885,9.92,9.018,-0.411,-4.27,50300,{"date":1078,"open":375,"high":932,"low":1079,"close":1080,"change":1081,"percent_change":106,"volume":1082,"transactions":9,"vwap":1080},"2026-05-05",9.61,9.621,-0.129,21800,{"date":1084,"open":1085,"high":1086,"low":267,"close":312,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":312},"2026-05-04",9.9,10.12,-0.113,-1.15,50900,{"date":1091,"open":1092,"high":1093,"low":1092,"close":1094,"change":1095,"percent_change":1032,"volume":1096,"transactions":9,"vwap":1094},"2026-05-01",9.02,9.96,9.863,1.003,38900,{"date":1098,"open":328,"high":1099,"low":1100,"close":1023,"change":1101,"percent_change":400,"volume":1102,"transactions":9,"vwap":1023},"2026-04-30",9.13,8.37,0.095,16000,{"date":1104,"open":1105,"high":1106,"low":911,"close":1107,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1107},"2026-04-29",8.3,8.79,8.765,0.105,1.21,9000,{"date":1112,"open":879,"high":280,"low":1113,"close":1037,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1037},"2026-04-28",8.562,-0.45,-4.94,15900,{"date":1118,"open":1000,"high":1045,"low":1000,"close":934,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":934},"2026-04-27",0.35,4,26500,{"date":1123,"open":182,"high":1029,"low":880,"close":1124,"change":16,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1124},"2026-04-24",8.76,2.94,24400,{"date":1128,"open":1051,"high":1051,"low":1129,"close":307,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":307},"2026-04-23",8.16,-1.05,-10.98,81300,{"date":1134,"open":903,"high":1135,"low":345,"close":267,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":267},"2026-04-22",9.83,0.32,3.46,58100,{"date":1140,"open":1141,"high":1142,"low":976,"close":1143,"change":251,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1143},"2026-04-21",10.2,10.32,9.24,-6.67,111600,{"date":1147,"open":976,"high":1085,"low":1148,"close":1085,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1085},"2026-04-20",9.111,0.68,7.38,65900,{"date":1153,"open":1023,"high":1001,"low":1154,"close":241,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":241},"2026-04-17",8.57,1.15,14.25,144700,{"date":1159,"open":1160,"high":309,"low":1036,"close":1161,"change":152,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1161},"2026-04-16",7.94,8.07,2.28,85200,{"date":1165,"open":1166,"high":1167,"low":1166,"close":1168,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1168},"2026-04-15",7.39,7.9,7.89,0.94,13.53,107700,{"date":1173,"open":1174,"high":1175,"low":1174,"close":1176,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1176},"2026-04-14",6.235,6.98,6.95,0.9,14.88,101500,{"date":1181,"open":1182,"high":1183,"low":1182,"close":1183,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1183},"2026-04-13",5.28,6.05,0.74,13.94,74000,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1192,"change":881,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1192},"2026-04-10",5.42,5.52,5.24,5.31,-2.03,22000,{"date":1196,"open":1197,"high":1197,"low":1198,"close":1189,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1189},"2026-04-09",5.55,5.1,-0.22,-3.9,48700,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1207,"change":1208,"percent_change":385,"volume":1209,"transactions":9,"vwap":1207},"2026-04-08",5.84,6.23,5.555,5.64,0.54,80700,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1198,"change":1199,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1198},"2026-04-07",5.21,5.22,4.97,-4.14,40200,{"date":1218,"open":1219,"high":1220,"low":1219,"close":915,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":915},"2026-04-06",4.95,5.5,0.5,10.37,90300,{"date":1225,"open":1226,"high":1227,"low":1226,"close":1228,"change":101,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1228},"2026-04-02",4.23,4.845,4.82,2.34,62600,{"date":1232,"open":1233,"high":1233,"low":1234,"close":1235,"change":19,"percent_change":19,"volume":1236,"transactions":9,"vwap":1235},"2026-04-01",4.98,4.67,4.71,91600,{"date":1238,"open":1239,"high":1228,"low":1239,"close":1235,"change":1221,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1235},"2026-03-31",4.27,11.88,56100,{"date":1243,"open":1244,"high":1245,"low":1246,"close":1247,"change":994,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1247},"2026-03-30",4.3,4.41,4.16,4.21,2.18,53700,{"date":1251,"open":451,"high":1252,"low":21,"close":1253,"change":270,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1253},"2026-03-27",4.32,4.12,-7,78900,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1261,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1261},"2026-03-26",4.63,4.85,4.4,4.43,-0.25,-5.34,51900,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1270,"change":101,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1270},"2026-03-25",4.79,5.09,4.55,4.68,2.41,152000,{"date":1274,"open":1275,"high":1270,"low":1276,"close":1277,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1277},"2026-03-24",4.56,4.44,4.57,-0.26,-5.38,42000,{"date":1282,"open":1283,"high":1219,"low":1283,"close":1284,"change":1285,"percent_change":932,"volume":1145,"transactions":9,"vwap":1284},"2026-03-23",4.61,4.83,0.44,{"date":1287,"open":1288,"high":1289,"low":1244,"close":1290,"change":185,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1290},"2026-03-20",4.45,4.73,4.39,-1.35,78200,{"date":1294,"open":451,"high":1295,"low":451,"close":1288,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1288},"2026-03-19",4.74,-0.16,-3.47,65700,{"date":1300,"open":1301,"high":1302,"low":1303,"close":1283,"change":596,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1283},"2026-03-18",5.15,5.65,4.42,-11.18,289700,{"date":1307,"open":1308,"high":1309,"low":1310,"close":1311,"change":881,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1311},"2026-03-17",5.4,5.48,5.01,5.19,-2.08,80500,{"date":1315,"open":1316,"high":1308,"low":1317,"close":1316,"change":152,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1316},"2026-03-16",5.3,5.16,3.52,85600,{"date":1321,"open":1322,"high":1308,"low":1323,"close":1324,"change":1325,"percent_change":1326,"volume":966,"transactions":9,"vwap":1324},"2026-03-13",5.095,5,5.12,0.08,1.59,{"date":1328,"open":1329,"high":1330,"low":1331,"close":1332,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1332},"2026-03-12",5.905,6.18,4.975,5.04,-1,-16.56,270700,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1341,"change":152,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1341},"2026-03-11",5.89,6.14,5.71,6.04,3.07,251200,{"date":1345,"open":1346,"high":1347,"low":1348,"close":1349,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1349},"2026-03-10",6.13,6.24,5.78,5.86,-0.21,-3.46,37800,{"date":1354,"open":1355,"high":1356,"low":1357,"close":1358,"change":680,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1358},"2026-03-09",6.01,6.2,5.692,6.07,-4.26,211700,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1366,"change":1350,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1366},"2026-03-06",6.09,6.455,5.854,6.34,-3.21,544000,{"date":1370,"open":1341,"high":1371,"low":1341,"close":1372,"change":1373,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1372},"2026-03-05",6.57,6.55,0.46,7.55,95000,{"date":1377,"open":1378,"high":1379,"low":1380,"close":1363,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1363},"2026-03-04",5.74,6.275,5.59,0.64,11.74,351100,{"date":1385,"open":1259,"high":1386,"low":1275,"close":1387,"change":259,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1387},"2026-03-03",5.616,5.45,4.01,435700,{"date":1391,"open":1392,"high":1393,"low":1392,"close":1191,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1191},"2026-03-02",4.965,5.33,-0.01,-0.19,152800,{"date":1398,"open":1399,"high":1399,"low":1400,"close":1401,"change":1402,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1401},"2026-02-27",5.72,5.029,5.25,-0.847,-13.89,250800,{"date":1406,"open":1407,"high":1356,"low":1408,"close":1409,"change":1410,"percent_change":191,"volume":1411,"transactions":9,"vwap":1409},"2026-02-26",5.79,5.69,6.097,0.487,49500,{"date":1413,"open":795,"high":1414,"low":1189,"close":1415,"change":994,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1415},"2026-02-25",5.7,5.61,1.63,83300,{"date":1419,"open":1420,"high":1207,"low":1182,"close":1190,"change":1421,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1190},"2026-02-24",5.339,0.17,3.18,114100,{"date":1425,"open":1426,"high":1427,"low":1428,"close":1429,"change":1430,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1429},"2026-02-23",6,6.175,5.29,5.35,-0.97,-15.35,156000,{"date":1434,"open":1356,"high":1435,"low":1436,"close":1437,"change":1438,"percent_change":1439,"volume":1201,"transactions":9,"vwap":1437},"2026-02-20",6.75,6.17,6.32,-0.23,-3.51,{"date":1441,"open":1442,"high":1443,"low":1444,"close":1372,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1372},"2026-02-19",5.98,6.564,5.88,-0.05,-0.76,75800,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1453,"change":399,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1453},"2026-02-18",6.51,6.82,6.37,6.6,1.85,63400,{"date":1457,"open":1358,"high":1458,"low":752,"close":1459,"change":1285,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1459},"2026-02-17",6.65,6.48,7.28,115700,{"date":1463,"open":1464,"high":1465,"low":1466,"close":1341,"change":320,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1341},"2026-02-13",6.11,6.338,5.83,-1.47,78400,{"date":1470,"open":1471,"high":1472,"low":1341,"close":1346,"change":1473,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1346},"2026-02-12",7.67,7.925,-1.86,-23.28,431400,{"date":1477,"open":1045,"high":1478,"low":1036,"close":1479,"change":1480,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1479},"2026-02-11",9.7,7.99,-0.9,-10.12,377100,{"date":1484,"open":1485,"high":239,"low":1485,"close":269,"change":1486,"percent_change":1487,"volume":1488,"transactions":9,"vwap":269},"2026-02-10",8.52,0.36,4.22,232900,{"date":1490,"open":1491,"high":1492,"low":1493,"close":902,"change":259,"percent_change":1494,"volume":1495,"transactions":9,"vwap":902},"2026-02-09",8.01,8.7,7.82,2.52,150500,{"date":1497,"open":277,"high":277,"low":1498,"close":1499,"change":1500,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1499},"2026-02-06",7.739,8.32,-0.65,-7.25,287300,{"date":1504,"open":280,"high":297,"low":1154,"close":1008,"change":1505,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1008},"2026-02-05",-0.87,-8.84,226300,{"date":1509,"open":1051,"high":1510,"low":1511,"close":1510,"change":994,"percent_change":565,"volume":1512,"transactions":9,"vwap":1510},"2026-02-04",9.84,8.83,182600,{"date":1514,"open":1515,"high":584,"low":221,"close":312,"change":19,"percent_change":19,"volume":1516,"transactions":9,"vwap":312},"2026-02-03",10.42,53200,{"date":1518,"open":1519,"high":1072,"low":1519,"close":312,"change":1520,"percent_change":1521,"volume":1241,"transactions":9,"vwap":312},"2026-02-02",9.54,0.47,5.06,{"date":1523,"open":1524,"high":1524,"low":222,"close":1525,"change":1333,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1525},"2026-01-30",9.94,9.28,-9.73,24900,{"date":1529,"open":1530,"high":1530,"low":999,"close":933,"change":1531,"percent_change":1532,"volume":1533,"transactions":9,"vwap":933},"2026-01-29",10.86,-0.62,-5.69,26700,{"date":1535,"open":587,"high":587,"low":1536,"close":1537,"change":1538,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1537},"2026-01-28",10.8,10.9,-1.31,-10.73,41300,{"date":1542,"open":1543,"high":1543,"low":1544,"close":1545,"change":1445,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1545},"2026-01-27",12.74,11.87,12.21,-0.41,23900,{"date":1549,"open":1550,"high":1551,"low":1552,"close":1553,"change":82,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1553},"2026-01-26",12.88,12.91,12.08,12.26,-6.2,16300,{"date":1557,"open":1558,"high":1559,"low":1560,"close":1561,"change":1562,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1561},"2026-01-23",13.46,13.59,12.83,13.07,-0.57,-4.18,20500,{"date":1566,"open":1567,"high":1568,"low":710,"close":1569,"change":1486,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1569},"2026-01-22",13.99,14.028,13.64,2.71,39500,{"date":1573,"open":979,"high":1574,"low":831,"close":1575,"change":1576,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1575},"2026-01-21",14.1,13.28,0.26,2,29100,{"date":1580,"open":1581,"high":1582,"low":1583,"close":1583,"change":1584,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1583},"2026-01-20",13.34,13.79,13.02,-1.6,-10.94,26900,{"date":1588,"open":1589,"high":1178,"low":1589,"close":1590,"change":1591,"percent_change":1493,"volume":1592,"transactions":9,"vwap":1590},"2026-01-16",13.93,14.62,1.06,33900,{"date":1594,"open":790,"high":1595,"low":1596,"close":1597,"change":1598,"percent_change":106,"volume":1599,"transactions":9,"vwap":1597},"2026-01-15",14.295,13.38,13.56,-0.182,33400,{"date":1601,"open":766,"high":766,"low":1602,"close":1603,"change":1604,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1603},"2026-01-14",12.9,13.742,-1.383,-9.14,66800,{"date":1608,"open":1609,"high":1609,"low":1610,"close":1611,"change":1612,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1611},"2026-01-13",15.39,13.685,15.125,-0.115,-0.75,81100,{"date":1616,"open":1617,"high":1618,"low":396,"close":1619,"change":1620,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1619},"2026-01-12",18.43,18.84,15.24,-2.36,-13.41,120000,{"date":1624,"open":1625,"high":1626,"low":1627,"close":1628,"change":1629,"percent_change":1184,"volume":1630,"transactions":9,"vwap":1628},"2026-01-09",17.91,18.049999,17.08,17.6,0.13,12300,{"date":1632,"open":1633,"high":1626,"low":1634,"close":1635,"change":1636,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1635},"2026-01-08",17.71,16.77,17.47,-0.68,-3.75,12800,{"date":1640,"open":1641,"high":1642,"low":1643,"close":1644,"change":1645,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1644},"2026-01-07",17.99,18.53,17.56,18.15,0.24,1.34,15200,{"date":1649,"open":1650,"high":1625,"low":1651,"close":1625,"change":1652,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1625},"2026-01-06",17.27,16.465,0.72,4.19,29400,{"date":1656,"open":1657,"high":1658,"low":1657,"close":1659,"change":1660,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1659},"2026-01-05",14.67,17.43,17.19,2.66,18.31,54100,{"date":1664,"open":1665,"high":1666,"low":1667,"close":1668,"change":1395,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1668},"2026-01-02",14.84,14.935,14.24,14.53,-1.29,7600,{"date":1672,"open":1673,"high":1619,"low":1674,"close":1674,"change":1675,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1674},"2025-12-31",15.22,14.72,-0.604,-3.94,16400,{"date":1679,"open":1680,"high":1681,"low":1682,"close":1683,"change":1684,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1683},"2025-12-30",15.14,15.599,15.13,15.324,0.124,0.82,15400,{"date":1688,"open":1689,"high":1690,"low":1691,"close":1692,"change":1693,"percent_change":1694,"volume":1571,"transactions":9,"vwap":1692},"2025-12-29",15.11,15.49,14.921,15.2,-0.15,-0.98,{"date":1696,"open":1697,"high":1698,"low":1699,"close":1700,"change":320,"percent_change":596,"volume":1701,"transactions":9,"vwap":1700},"2025-12-26",15.4,15.45,14.92,15.35,10300,{"date":1703,"open":1704,"high":1705,"low":1706,"close":1707,"change":1629,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1707},"2025-12-24",14.98,15.62,14.695,15.44,0.85,24000,{"date":1711,"open":1712,"high":1713,"low":1674,"close":1714,"change":1291,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1714},"2025-12-23",16.16,16.38,15.31,-8.1,49900,{"date":1718,"open":1719,"high":1720,"low":1719,"close":1721,"change":1722,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1721},"2025-12-22",15.84,16.68,16.66,1.01,6.45,30100,{"date":1726,"open":1727,"high":1728,"low":1729,"close":1730,"change":1731,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1730},"2025-12-19",16.09,16.57,15.59,15.65,-0.02,-0.13,21700,{"date":1735,"open":1736,"high":1737,"low":1738,"close":1739,"change":1740,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1739},"2025-12-18",15.12,16.37,15.04,15.67,1.55,10.98,43300,{"date":1744,"open":1745,"high":1746,"low":1747,"close":1748,"change":1546,"percent_change":644,"volume":796,"transactions":9,"vwap":1748},"2025-12-17",14.78,15.48,14.02,14.12,{"date":1750,"open":1751,"high":1752,"low":1753,"close":1668,"change":1754,"percent_change":1755,"volume":929,"transactions":9,"vwap":1668},"2025-12-16",12.631,14.75,12.545,2.686,22.68,{"date":1757,"open":1758,"high":1759,"low":947,"close":1760,"change":1761,"percent_change":1762,"volume":899,"transactions":9,"vwap":1760},"2025-12-15",12.12,12.235,11.844,-0.633,-5.07,{"date":1764,"open":1765,"high":1766,"low":1767,"close":1768,"change":1769,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1768},"2025-12-12",12.742,12.85,12.28,12.477,-0.593,-4.54,10100,{"date":1773,"open":1774,"high":1775,"low":947,"close":1561,"change":1776,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1561},"2025-12-11",13.44,13.619,-0.73,-5.29,53900,{"date":1780,"open":1583,"high":1781,"low":1782,"close":768,"change":1685,"percent_change":1437,"volume":1783,"transactions":9,"vwap":768},"2025-12-10",13.908,12.8,48000,{"date":1785,"open":1786,"high":1787,"low":1786,"close":1788,"change":1789,"percent_change":1208,"volume":1790,"transactions":9,"vwap":1788},"2025-12-09",12.81,13.49,12.98,0.07,18800,{"date":1792,"open":816,"high":1793,"low":1794,"close":1551,"change":19,"percent_change":19,"volume":1795,"transactions":9,"vwap":1551},"2025-12-08",12.918,12.462,9500,{"date":1797,"open":1798,"high":1798,"low":1799,"close":1551,"change":1800,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1551},"2025-12-05",13.17,12.562,-0.145,-1.11,27100,{"date":1804,"open":1805,"high":1805,"low":1806,"close":1807,"change":1808,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1807},"2025-12-04",13.26,12.32,13.055,-0.424,-3.15,24700,{"date":1812,"open":1813,"high":1814,"low":1815,"close":1816,"change":1817,"percent_change":1818,"volume":762,"transactions":9,"vwap":1816},"2025-12-03",12.751,13.82,12.655,13.479,1.075,8.67,{"date":1820,"open":1821,"high":1156,"low":1822,"close":1822,"change":1823,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1822},"2025-12-02",13.425,12.404,-0.666,-5.1,21100,{"date":1827,"open":1828,"high":1829,"low":1561,"close":1561,"change":1830,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1561},"2025-12-01",13.78,14.47,-0.953,-6.8,16700,{"date":1834,"open":808,"high":1835,"low":808,"close":1835,"change":1836,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1835},"2025-11-28",14.023,0.813,6.15,5300,{"date":1840,"open":1575,"high":1841,"low":799,"close":799,"change":185,"percent_change":1114,"volume":1842,"transactions":9,"vwap":799},"2025-11-26",13.68,8000,{"date":1844,"open":1845,"high":1846,"low":1845,"close":1847,"change":1848,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1847},"2025-11-25",12.23,13.277,13.27,0.753,6.02,13800,{"date":1852,"open":1853,"high":1854,"low":1853,"close":1855,"change":1856,"percent_change":924,"volume":839,"transactions":9,"vwap":1855},"2025-11-24",11.967,12.67,12.517,1.067,{"date":1858,"open":1032,"high":1859,"low":54,"close":953,"change":1860,"percent_change":1861,"volume":1862,"transactions":9,"vwap":953},"2025-11-21",11.711,0.402,3.64,7300,{"date":1864,"open":1865,"high":730,"low":406,"close":1866,"change":1867,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1866},"2025-11-20",12.777,11.048,-0.822,-6.93,39000,{"date":1871,"open":1872,"high":1872,"low":1873,"close":1544,"change":1874,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1544},"2025-11-19",12.34,11.29,-0.43,-3.5,18100,{"date":1878,"open":1879,"high":1782,"low":1880,"close":587,"change":1881,"percent_change":1882,"volume":1578,"transactions":9,"vwap":587},"2025-11-18",12.33,12.105,-1.02,-7.66,{"date":1884,"open":1885,"high":793,"low":758,"close":1886,"change":1887,"percent_change":1888,"volume":1447,"transactions":9,"vwap":1886},"2025-11-17",13.75,13.32,-0.72,-5.13,{"date":1890,"open":1891,"high":1892,"low":1891,"close":1893,"change":1894,"percent_change":1895,"volume":1647,"transactions":9,"vwap":1893},"2025-11-14",13.84,15.38,14.04,-1.14,-7.51,{"date":1897,"open":1659,"high":1898,"low":1899,"close":1900,"change":1901,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1900},"2025-11-13",17.4,13.9,15.18,-2.63,-14.77,66200,{"date":1905,"open":1906,"high":1907,"low":1906,"close":1908,"change":1909,"percent_change":1910,"volume":1096,"transactions":9,"vwap":1908},"2025-11-12",16.7,17.95,17.81,1.52,9.33,{"date":1912,"open":1913,"high":1914,"low":1915,"close":1916,"change":1917,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1916},"2025-11-11",16.73,17.2,15.7,16.29,-0.3,-1.81,10000,{"date":1921,"open":1922,"high":1923,"low":1924,"close":1925,"change":168,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1925},"2025-11-10",16.43,17.345,16.3,16.59,6.41,82200,{"date":1929,"open":1930,"high":1931,"low":1932,"close":1729,"change":1933,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1729},"2025-11-07",14.32,15.69,13.54,2.91,22.95,76800,{"date":1937,"open":1938,"high":1939,"low":1940,"close":1941,"change":1942,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1941},"2025-11-06",14.962,15.0050001,12.65,12.68,-2.368,-15.74,156400,{"date":1946,"open":1947,"high":1948,"low":1949,"close":1950,"change":1951,"percent_change":1952,"volume":1533,"transactions":9,"vwap":1950},"2025-11-05",14.73,15.57,14,15.048,0.078,0.52,{"date":1954,"open":1955,"high":1956,"low":1955,"close":1957,"change":1958,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1957},"2025-11-04",14.37,15.6,14.97,-0.4,-2.6,14400,{"date":1962,"open":1963,"high":1964,"low":1965,"close":1963,"change":1966,"percent_change":1967,"volume":1832,"transactions":9,"vwap":1963},"2025-11-03",15.37,15.785,15.03,0.121,0.79,{"date":1969,"open":1970,"high":1971,"low":1972,"close":1973,"change":1974,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1973},"2025-10-31",14.36,15.33,14.3,15.249,1.269,9.08,14600,{"date":1978,"open":1979,"high":1692,"low":1899,"close":1980,"change":1981,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1980},"2025-10-30",15.17,13.98,-1.62,-10.38,17300,{"date":1985,"open":1627,"high":1659,"low":1956,"close":1956,"change":1986,"percent_change":1987,"volume":1527,"transactions":9,"vwap":1956},"2025-10-29",-1.55,-9.04,{"date":1989,"open":1990,"high":1991,"low":1922,"close":1992,"change":1395,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1992},"2025-10-28",17.34,17.687,17.15,-1.1,27500,{"date":1996,"open":1997,"high":1998,"low":1999,"close":1990,"change":358,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1990},"2025-10-27",17.55,17.751,17.12,1.17,20600,{"date":2003,"open":2004,"high":2005,"low":2006,"close":2007,"change":1789,"percent_change":61,"volume":2008,"transactions":9,"vwap":2007},"2025-10-24",18.38,18.5,17.02,17.14,57300,{"date":2010,"open":2011,"high":2012,"low":1746,"close":2013,"change":2014,"percent_change":249,"volume":2015,"transactions":9,"vwap":2013},"2025-10-23",15.795,17.639,17.07,1.38,78300,{"date":2017,"open":2018,"high":2018,"low":1657,"close":1931,"change":2019,"percent_change":2020,"volume":2021,"transactions":9,"vwap":1931},"2025-10-22",16.36,-0.986,-5.91,39300,{"date":2023,"open":2024,"high":2025,"low":2024,"close":2026,"change":2027,"percent_change":2028,"volume":921,"transactions":9,"vwap":2026},"2025-10-21",15.75,16.95,16.676,1.156,7.45,{"date":2030,"open":765,"high":2031,"low":1970,"close":2032,"change":2033,"percent_change":2034,"volume":2035,"transactions":9,"vwap":2032},"2025-10-20",15.73,15.52,1.61,11.57,64700,{"date":2037,"open":1970,"high":2038,"low":2039,"close":2039,"change":596,"percent_change":2040,"volume":2041,"transactions":9,"vwap":2039},"2025-10-17",14.57,13.91,-4,25300,{"date":2043,"open":2044,"high":2044,"low":2045,"close":2046,"change":671,"percent_change":2047,"volume":2048,"transactions":9,"vwap":2046},"2025-10-16",16.47,14.17,14.49,-10.61,47000,{"date":2050,"open":2051,"high":2052,"low":2053,"close":2054,"change":2055,"percent_change":2056,"volume":2057,"transactions":9,"vwap":2054},"2025-10-15",16.85,17,15.831,16.21,0.15,0.93,18400,{"date":2059,"open":2060,"high":2061,"low":396,"close":2062,"change":1199,"percent_change":1291,"volume":1810,"transactions":9,"vwap":2062},"2025-10-14",15.72,16.769,16.059999,{"date":2064,"open":1924,"high":2065,"low":1700,"close":2066,"change":2067,"percent_change":2068,"volume":2069,"transactions":9,"vwap":2066},"2025-10-13",16.5,16.28,0.8,5.17,29900,{"date":2071,"open":2072,"high":2073,"low":1746,"close":1746,"change":2074,"percent_change":2075,"volume":2076,"transactions":9,"vwap":1746},"2025-10-10",18.76,18.79,-3.07,-16.55,133400,{"date":2078,"open":2079,"high":2080,"low":2079,"close":2081,"change":1722,"percent_change":2082,"volume":2083,"transactions":9,"vwap":2081},"2025-10-09",17.53,19.24,18.55,5.76,122800,{"date":2085,"open":1661,"high":2086,"low":2087,"close":2088,"change":2089,"percent_change":2090,"volume":2091,"transactions":9,"vwap":2088},"2025-10-08",18.63,17.13,17.54,-0.548,-3.03,84200,{"date":2093,"open":2094,"high":2095,"low":2096,"close":2097,"change":2098,"percent_change":2099,"volume":2100,"transactions":9,"vwap":2097},"2025-10-07",18.1,18.3,16.969,18.087999,0.198,1.11,62000,{"date":2102,"open":2103,"high":2104,"low":2052,"close":2105,"change":1373,"percent_change":2106,"volume":2107,"transactions":9,"vwap":2105},"2025-10-06",17.51,18.17,17.89,2.64,53400,{"date":2109,"open":2110,"high":2110,"low":2111,"close":1658,"change":377,"percent_change":2112,"volume":2113,"transactions":9,"vwap":1658},"2025-10-03",18.92,17.059999,-6.04,98000,{"date":2115,"open":2088,"high":2116,"low":2117,"close":2081,"change":2118,"percent_change":291,"volume":2119,"transactions":9,"vwap":2081},"2025-10-02",18.88,16.564,1.579,78500,{"date":2121,"open":2122,"high":2122,"low":2123,"close":2124,"change":2125,"percent_change":1247,"volume":2126,"transactions":9,"vwap":2124},"2025-10-01",17.76,16,16.971,0.685,45900,{"date":2128,"open":2129,"high":2129,"low":2130,"close":2131,"change":2132,"percent_change":2133,"volume":2134,"transactions":9,"vwap":2131},"2025-09-30",17.65,15.19,16.286,-1.744,-9.67,100500,{"date":2136,"open":2137,"high":2138,"low":2139,"close":2140,"change":2141,"percent_change":2142,"volume":2143,"transactions":9,"vwap":2140},"2025-09-29",17.637,18.34,16.993,18.030001,0.305,1.72,38000,{"date":2145,"open":2146,"high":2146,"low":2147,"close":2148,"change":2149,"percent_change":2150,"volume":1540,"transactions":9,"vwap":2148},"2025-09-26",18.95,17.46,17.725,-0.939,-5.03,{"date":2152,"open":2153,"high":2154,"low":2155,"close":2156,"change":2157,"percent_change":2158,"volume":2159,"transactions":9,"vwap":2156},"2025-09-25",19.194,19.69,18.59,18.664,-1.876,-9.13,22300,{"date":2161,"open":2162,"high":2163,"low":2164,"close":2164,"change":135,"percent_change":2165,"volume":1686,"transactions":9,"vwap":2164},"2025-09-24",21.79,22.15,20.54,-2.65,{"date":2167,"open":2168,"high":2168,"low":2169,"close":2170,"change":2171,"percent_change":2172,"volume":2173,"transactions":9,"vwap":2170},"2025-09-23",24.64,21.040001,21.1,-4.173,-16.51,19300,{"date":2175,"open":20,"high":20,"low":2176,"close":2177,"change":2178,"percent_change":2179,"volume":2180,"transactions":9,"vwap":2177},"2025-09-22",24,25.273,-1.208,-4.56,14000,{"date":2182,"open":2183,"high":2184,"low":2183,"close":2184,"change":2185,"percent_change":451,"volume":2186,"transactions":9,"vwap":2184},"2025-09-19",24.847,26.481,1.081,7500,{"date":2188,"open":2189,"high":2190,"low":2191,"close":2192,"change":2193,"percent_change":338,"volume":2194,"transactions":9,"vwap":2192},"2025-09-18",25.5,25.64,25,25.4,-0.107,4900,{"date":2196,"open":2197,"high":2198,"low":2199,"close":2198,"change":2200,"percent_change":1394,"volume":2201,"transactions":9,"vwap":2198},"2025-09-17",25.259,25.507,24.29,-0.003,4300,{"date":174,"open":2203,"high":2204,"low":2205,"close":2204,"change":2206,"percent_change":1341,"volume":2207,"transactions":9,"vwap":2204},24.058001,25.51,24.049,1.452,2000]