[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CIFU":3,"homepage-market-summary":26,"stock-historical-CIFU":168},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"CIFU","2026-10-02",{"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},"T-REX 2X Long CIFR Daily Target 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},8.65,8.77,9.35,8.23,8.41,0.24,2.85,1095178.876394,51.21,7.67,353080.8894586852,2.3,216,{"status":27,"indices":28,"watchlist":72,"sectors":94,"benchmarks":150},"success",[29,36,43,50,57,64],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":11,"sparkline":35,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":11,"sparkline":42,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":11,"sparkline":49,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":11,"sparkline":56,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":11,"sparkline":63,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":70,"sparkline":71,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[73,80,87],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":11,"sparkline":79,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":11,"sparkline":86,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":11,"sparkline":93,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[95,100,105,110,115,120,125,130,135,140,145],{"name":96,"etf":97,"change":98,"price":99,"is_up":11},"Technology","XLK",1.01,199.81,{"name":101,"etf":102,"change":103,"price":104,"is_up":11},"Financials","XLF",0.06,53.49,{"name":106,"etf":107,"change":108,"price":109,"is_up":70},"Healthcare","XLV",-0.01,166.18,{"name":111,"etf":112,"change":113,"price":114,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":116,"etf":117,"change":118,"price":119,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":121,"etf":122,"change":123,"price":124,"is_up":11},"Energy","XLE",0.4,62.95,{"name":126,"etf":127,"change":128,"price":129,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":11},"Materials","XLB",0.66,48.86,{"name":136,"etf":137,"change":138,"price":139,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":141,"etf":142,"change":143,"price":144,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":146,"etf":147,"change":148,"price":149,"is_up":11},"Comm Services","XLC",0.35,110.32,[151,156,160,164],{"ticker":152,"name":153,"price":154,"change":155,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":157,"name":158,"price":159,"change":85,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":161,"name":162,"price":163,"change":48,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":165,"name":166,"price":167,"change":62,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":25,"page":41,"page_size":169,"total_pages":41,"summary":170,"data":175},1000,{"period_high":21,"period_low":22,"average_volume":171,"total_volume":172,"period_return":173,"latest_close":13,"start_date":174,"end_date":5},353081,76265472.123076,-63.32,"2025-11-21",[176,179,189,200,211,222,232,243,254,265,275,286,297,308,318,328,339,350,359,370,381,391,400,411,419,429,440,449,458,469,479,488,499,507,517,528,539,548,559,568,579,589,600,611,622,633,643,654,665,676,687,698,709,719,729,740,750,760,771,782,790,798,806,815,823,832,840,849,858,867,876,885,894,902,911,919,928,937,945,954,962,971,980,988,997,1006,1014,1022,1029,1038,1047,1055,1064,1071,1080,1089,1097,1105,1114,1123,1131,1140,1148,1155,1163,1170,1178,1187,1195,1204,1212,1219,1226,1234,1243,1251,1259,1267,1276,1285,1292,1300,1308,1317,1326,1333,1339,1347,1354,1361,1370,1378,1386,1394,1403,1410,1417,1423,1432,1440,1447,1454,1463,1471,1479,1487,1496,1504,1513,1521,1528,1536,1543,1551,1559,1567,1575,1582,1589,1597,1606,1614,1621,1627,1635,1643,1651,1657,1665,1672,1681,1689,1698,1707,1715,1722,1730,1738,1747,1756,1765,1772,1781,1789,1797,1804,1812,1820,1829,1837,1844,1852,1859,1867,1873,1882,1889,1898,1905,1913,1921,1929,1936,1945,1954,1962,1971,1980,1987,1995,2003,2012,2021,2029,2038,2045],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":18,"percent_change":19,"volume":20,"transactions":177,"vwap":178},2405,8.8174,{"date":180,"open":181,"high":182,"low":183,"close":17,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-10-01",8.71,8.73,7.7172,-0.4,-4.54,1113385.903649,3883,8.0903,{"date":190,"open":191,"high":192,"low":193,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-30",9.83,9.9,8.75,8.81,-0.76,-7.94,676721.212897,2183,9.1536,{"date":201,"open":202,"high":203,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-29",10.2,10.5,9.45,9.57,-0.36,-3.63,685613.016725,1745,9.9224,{"date":212,"open":213,"high":214,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-28",10.61,11.25,9.7804,9.93,-1.22,-10.94,839576.404542,2074,10.2158,{"date":223,"open":224,"high":224,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-25",12.3,10.75,11.15,-0.47,-4.04,879323.027712,2253,11.4227,{"date":233,"open":234,"high":235,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-24",11.09,12.47,11.071,11.62,-0.295,-2.48,506901.537551,1277,11.7811,{"date":244,"open":245,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-23",12.59,13.59,11.83,11.915,-0.935,-7.28,650846.442671,1690,12.8925,{"date":255,"open":256,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-22",12.75,13.775,12.5602,12.85,0.14,1.1,536445.406543,1958,13.0731,{"date":266,"open":235,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-21",13.1067,11.92,12.71,0.8,6.72,940614.360197,2715,12.4823,{"date":276,"open":277,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-18",11.22,12.03,10.4,11.91,1.55,14.96,563960.492694,1828,11.3167,{"date":287,"open":288,"high":289,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-17",11.58,12.04,9.87,10.36,0.29,2.88,992679.508318,3207,10.7374,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-16",9.15,10.94,9.1,10.07,1.74,20.89,1052595.023046,3597,10.2339,{"date":309,"open":13,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-15",8.794,8.001,8.33,-0.58,-6.51,422608.022497,1624,8.372,{"date":319,"open":193,"high":320,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-14",9.74,8.6,8.91,-1.47,-14.16,814854.487188,3079,9.1957,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-11",9.56,11.0999,9.24,10.38,1.04,11.13,779826.930474,2514,10.384,{"date":340,"open":341,"high":342,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-10",9.53,9.98,8.501,9.34,-1.13,-10.79,925986.300003,3004,9.2462,{"date":351,"open":352,"high":352,"low":353,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-09",13.11,10.47,-2.2,-17.36,487564.327596,2269,11.0525,{"date":360,"open":361,"high":362,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-08",12.01,14.05,11.55,12.67,0.91,7.74,461342.381562,1905,13.0169,{"date":371,"open":372,"high":373,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-04",11.33,11.9627,11.23,11.76,0.44,3.89,471670.679989,2159,11.6337,{"date":382,"open":383,"high":384,"low":383,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-03",8.69,11.5,11.32,2.555,29.15,782218.400381,2892,10.2082,{"date":392,"open":393,"high":322,"low":22,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-02",7.8,8.765,0.613,7.52,356239.30577,1636,8.4065,{"date":401,"open":402,"high":403,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-01",8.47,8.74,8,8.152,-1.088,-11.77,323710.061658,1639,8.3337,{"date":412,"open":13,"high":413,"low":17,"close":332,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-31",9.2995,0.45,5.12,246202.456947,1218,8.7248,{"date":420,"open":421,"high":203,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-28",10.1746,8.76,8.79,-2.19,-19.95,726276.429662,3171,9.3555,{"date":430,"open":431,"high":432,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-27",10.58,11.78,10.5129,10.98,1.05,10.57,978387.093417,3166,11.2193,{"date":441,"open":442,"high":203,"low":443,"close":216,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-26",10.045,9.71,-0.43,-4.15,271485.891188,1251,10.0378,{"date":450,"open":451,"high":452,"low":453,"close":291,"change":454,"percent_change":455,"volume":456,"transactions":368,"vwap":457},"2026-08-25",9.4,10.4675,9.31,1.125,12.18,395928.949847,10.0457,{"date":459,"open":460,"high":461,"low":462,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-24",9.36,9.845,8.8,9.235,-0.525,-5.38,536002.019014,2337,9.2954,{"date":470,"open":471,"high":472,"low":451,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-21",12.1,13.05,9.76,-2.07,-17.5,2251452.255201,11631,10.3186,{"date":480,"open":481,"high":247,"low":482,"close":247,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-20",10.46,9.7271,1.66,16.32,899561.214733,3226,10.4992,{"date":489,"open":490,"high":491,"low":492,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-19",10.35,10.639,8.8251,10.17,-0.3,-2.87,1304404.193191,7803,9.8651,{"date":500,"open":501,"high":472,"low":192,"close":353,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-18",12.51,-3.51,-25.11,1512128.944084,8076,11.1948,{"date":508,"open":509,"high":510,"low":509,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-17",13.02,14.36,13.98,0.92,7.04,786639.758913,4042,13.7839,{"date":518,"open":519,"high":520,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-14",11.05,13.4602,10.88,13.06,1.54,13.37,893635.000165,5128,12.1243,{"date":529,"open":530,"high":531,"low":532,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-13",12.77,13.53,11.11,11.52,-1.8,-13.51,785854.028915,3949,12.1048,{"date":540,"open":541,"high":542,"low":256,"close":543,"change":62,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-12",14.16,15,13.32,7.25,1091398.340621,6438,13.5211,{"date":549,"open":550,"high":551,"low":552,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-11",12.2,13.76,12.17,12.42,1.2,10.7,1088149.403367,6148,12.7459,{"date":560,"open":561,"high":561,"low":562,"close":277,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-10",12.8,11,-1.16,-9.37,890480.38108,7331,11.5562,{"date":569,"open":570,"high":571,"low":572,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-07",15.03,15.35,12.07,12.38,-1.62,-11.57,1051563.054313,7135,12.9147,{"date":580,"open":581,"high":582,"low":583,"close":581,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-06",14,16.2,13.25,-0.94,-6.29,554545.222459,4295,14.8015,{"date":590,"open":591,"high":592,"low":593,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-05",17.5,18.99,14.83,14.94,-2.99,-16.68,626968.479964,6325,16.4763,{"date":601,"open":602,"high":603,"low":604,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-08-04",17.7,21.84,17.42,17.93,-7.83,-30.4,1173919.38989,16575,20.1029,{"date":612,"open":613,"high":614,"low":615,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-08-03",20.27,27.89,20.1,25.76,3.51,15.78,288069.525662,2040,24.4987,{"date":623,"open":624,"high":625,"low":626,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-31",26.055,26.519,21.25,22.25,-0.73,-3.18,269960.794427,1889,22.9241,{"date":634,"open":635,"high":636,"low":635,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-30",17.845,23.33,22.98,8.355,57.13,268386.420571,1677,22.1162,{"date":644,"open":645,"high":646,"low":647,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-29",19.2,19.29,14.33,14.625,-5.285,-26.54,569405.678166,4223,16.3301,{"date":655,"open":656,"high":657,"low":658,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-28",20.29,20.765,16.8,19.91,-2.8,-12.33,277878.55303,2184,18.8774,{"date":666,"open":667,"high":668,"low":669,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-27",27.2,27.47,20.7,22.71,-3.27,-12.59,238440.800291,2094,23.3688,{"date":677,"open":678,"high":679,"low":680,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-24",31.55,32.3612,25.47,25.98,-7.105,-21.47,116193.547185,1155,29.0103,{"date":688,"open":689,"high":690,"low":691,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-23",28.87,35.18,28.39,33.085,3.615,12.27,189659.029403,1969,32.909,{"date":699,"open":700,"high":701,"low":702,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-22",26.08,29.85,25.8501,29.47,3.44,13.22,154881.144979,1377,27.9067,{"date":710,"open":711,"high":712,"low":711,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":717,"vwap":718},"2026-07-21",22.64,29.26,26.03,4.78,22.49,242160.955594,2280,26.1583,{"date":720,"open":721,"high":722,"low":723,"close":626,"change":724,"percent_change":725,"volume":726,"transactions":727,"vwap":728},"2026-07-20",18.4,22,18.02,5.43,34.32,300476.560363,1997,20.4497,{"date":730,"open":731,"high":732,"low":733,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":738,"vwap":739},"2026-07-17",14.98,16.3,13.3008,15.82,-0.46,-2.83,277486.043383,1343,14.8226,{"date":741,"open":742,"high":645,"low":743,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":748,"vwap":749},"2026-07-16",18.68,15.984126,16.28,-4.24,-20.66,322668.796215,1830,17.0626,{"date":751,"open":304,"high":752,"low":753,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":758,"vwap":759},"2026-07-15",22.3948,18.32,20.52,-0.48,-2.29,202775.2071,1668,19.8507,{"date":761,"open":762,"high":763,"low":764,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":769,"vwap":770},"2026-07-14",22.52,23.18,18.995,21,-0.14,-0.66,266945.4006,1792,20.2736,{"date":772,"open":773,"high":774,"low":775,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":780,"vwap":781},"2026-07-13",24.14,25.805,20.19,21.14,-4.72,-18.25,111539.049079,1325,22.0063,{"date":783,"open":784,"high":784,"low":785,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-07-10",28.94,25.22,25.86,-2.79,-9.74,113800,{"date":791,"open":792,"high":793,"low":794,"close":795,"change":796,"percent_change":352,"volume":797,"transactions":9,"vwap":795},"2026-07-09",27.73,30.63,26.8,28.65,3.32,126000,{"date":799,"open":800,"high":801,"low":800,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-07-08",21.79,25.37,25.33,2.76,12.23,373000,{"date":807,"open":808,"high":809,"low":810,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-07-07",23.167,24.040001,20.4,22.57,-2.76,-10.9,214700,{"date":816,"open":817,"high":818,"low":819,"close":802,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":802},"2026-07-06",25.41,27.19,24.265,3.29,14.93,232300,{"date":824,"open":825,"high":826,"low":827,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-07-02",28.52,29.1,20.265,22.040001,-6.93,-23.92,450600,{"date":833,"open":834,"high":834,"low":835,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-07-01",30.5,25.78,28.97,-4.34,-13.03,235300,{"date":841,"open":842,"high":843,"low":844,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-06-30",33.165,33.935,31.5,33.31,-1.03,-3,156400,{"date":850,"open":851,"high":852,"low":853,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-06-29",38.88,39.98,29.751,34.34,-3.17,-8.45,189100,{"date":859,"open":860,"high":861,"low":862,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-06-26",32.8,37.95,31.99,37.51,0.62,1.68,78200,{"date":868,"open":869,"high":870,"low":871,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-06-25",41.3,42.86,33.705,36.89,-1.45,-3.78,69500,{"date":877,"open":878,"high":879,"low":880,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-06-24",41,41.98,35.02,38.34,-4.45,-10.4,104700,{"date":886,"open":887,"high":888,"low":889,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-06-23",38.099998,47.0050011,36.95,42.79,-1.81,-4.06,40600,{"date":895,"open":896,"high":21,"low":897,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-06-22",48.87,43.62,44.6,-3.2,-6.69,86600,{"date":903,"open":904,"high":905,"low":906,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-06-18",43.29,50.275,40.26,47.8,8.365,21.21,168300,{"date":912,"open":913,"high":914,"low":915,"close":916,"change":917,"percent_change":18,"volume":918,"transactions":9,"vwap":916},"2026-06-17",40.525,44.93,39.4,39.435,0.095,64400,{"date":920,"open":921,"high":922,"low":923,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-06-16",39.63,42.48,38.94,39.34,0.71,1.84,75800,{"date":929,"open":930,"high":931,"low":932,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-06-15",38.47,40.925,38.12,38.63,4.236,12.32,92400,{"date":938,"open":939,"high":940,"low":939,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-06-12",31.43,36.634,34.394,4.962,16.86,115700,{"date":946,"open":947,"high":948,"low":949,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-06-11",25.19,29.89,25.014,29.432,3.762,14.66,65500,{"date":955,"open":701,"high":956,"low":957,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-06-10",32.47,25.44,25.67,-5.568,-17.82,70100,{"date":963,"open":964,"high":965,"low":966,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-06-09",36.77,38.38,27.855,31.238,-3.442,-9.93,118500,{"date":972,"open":973,"high":974,"low":975,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-06-08",31.049999,35.22,30.99,34.68,5.03,16.96,110500,{"date":981,"open":982,"high":982,"low":983,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-06-05",36.029999,26.1,29.65,-9.65,-24.55,91900,{"date":989,"open":990,"high":991,"low":992,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-06-04",40.0099983,41.73,35.25,39.3,-2.72,-6.47,78500,{"date":998,"open":999,"high":1000,"low":1001,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-06-03",44.029999,49.3,40.36,42.02,0.37,0.89,135600,{"date":1007,"open":1008,"high":1009,"low":1008,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-06-02",36.71,42.8,41.65,6.33,17.92,235000,{"date":1015,"open":1016,"high":1017,"low":1018,"close":1019,"change":41,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1019},"2026-06-01",32.27,37.537,31.37,35.32,2.91,100900,{"date":1023,"open":1024,"high":1024,"low":1025,"close":725,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":725},"2026-05-29",36.26,31.07,-2.86,-7.69,63100,{"date":1030,"open":1031,"high":1032,"low":1033,"close":1034,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2026-05-28",38.22,38.615,35.011002,37.18,-1.44,-3.73,149100,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-05-27",32.95,39.895,30.32,38.62,5.97,18.28,293400,{"date":1048,"open":860,"high":1049,"low":1050,"close":1051,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1051},"2026-05-26",37,31.52,32.65,2.65,8.83,273800,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1060,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1060},"2026-05-22",28.36,30.78,27.29,30,1.35,4.71,159900,{"date":1065,"open":1066,"high":1067,"low":1066,"close":795,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":795},"2026-05-21",24.33,28.69,4.7,19.62,158800,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1076,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1076},"2026-05-20",23.61,26,22.843,23.95,1.69,7.59,151500,{"date":1081,"open":1082,"high":1083,"low":1084,"close":1085,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1085},"2026-05-19",21.85,22.93,19.66,22.26,-0.74,-3.22,111300,{"date":1090,"open":1091,"high":1091,"low":1092,"close":1093,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1093},"2026-05-18",25.7,19.95,23,-3.15,-12.05,248300,{"date":1098,"open":1099,"high":1099,"low":1100,"close":1101,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1101},"2026-05-15",29.02,25.35,26.15,-5.63,-17.72,285300,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1110,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1110},"2026-05-14",30.049999,32.19,27.27,31.78,2.89,10,210800,{"date":1115,"open":1116,"high":1117,"low":1118,"close":1119,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1119},"2026-05-13",26.7,29.816,25.024,28.89,3.14,12.19,246500,{"date":1124,"open":61,"high":1125,"low":1126,"close":1127,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1127},"2026-05-12",26.98,22.105,25.75,-0.57,-2.17,176500,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1136,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1136},"2026-05-11",26.040001,29.6,23.5,26.32,-0.93,-3.41,419300,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1145,"change":1146,"percent_change":628,"volume":1147,"transactions":9,"vwap":1145},"2026-05-08",29.055,29.99,25.059999,27.25,-0.2,182600,{"date":1149,"open":1150,"high":1150,"low":1151,"close":1152,"change":1153,"percent_change":575,"volume":1154,"transactions":9,"vwap":1152},"2026-05-07",29.88,24.5,27.45,-3.59,640800,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1160,"change":444,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1160},"2026-05-06",32.07,33.973,29.43,31.040001,-1.37,341600,{"date":1164,"open":1165,"high":1166,"low":765,"close":1167,"change":191,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1167},"2026-05-05",22.85,31.735,31.47,45.43,499800,{"date":1171,"open":1172,"high":1173,"low":1172,"close":1174,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1174},"2026-05-04",19.55,22.204,21.64,2.15,11.03,165100,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1183,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1183},"2026-05-01",21.616,22.8,19.28,19.49,-1.94,-9.05,304800,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1192,"change":1193,"percent_change":481,"volume":1194,"transactions":9,"vwap":1192},"2026-04-30",20.73,22.058001,20.08,21.43,2.03,146300,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1200,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1200},"2026-04-29",19.89,20.57,18.75,19.4,-0.67,-3.34,126200,{"date":1205,"open":1206,"high":1206,"low":1207,"close":1208,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1208},"2026-04-28",21.49,18.44,20.07,-2.7,-11.86,329500,{"date":1213,"open":1093,"high":1214,"low":1215,"close":1216,"change":103,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1216},"2026-04-27",24.391,21.71,22.77,0.26,116500,{"date":1220,"open":1221,"high":1222,"low":722,"close":670,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":670},"2026-04-24",25.28,26.132,-1.02,-4.3,262000,{"date":1227,"open":1228,"high":1229,"low":1093,"close":1230,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1230},"2026-04-23",24.59,27.98,23.73,-2.08,-8.06,181400,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1239,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1239},"2026-04-22",23.69,26.77,23.68,25.81,3.59,16.16,125300,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1248,"change":671,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1248},"2026-04-21",25.61,26.14,21.67,22.22,-12.83,382600,{"date":1252,"open":1253,"high":1254,"low":773,"close":1255,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1255},"2026-04-20",24.73,27.348,25.49,-0.27,-1.05,355400,{"date":1260,"open":1261,"high":1262,"low":1263,"close":616,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":616},"2026-04-17",22.525,25.9,20.204,4.96,23.85,225100,{"date":1268,"open":1269,"high":1270,"low":1271,"close":1272,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1272},"2026-04-16",21.6,22.1,19.73,20.8,-1.76,-7.8,154500,{"date":1277,"open":1278,"high":1279,"low":1280,"close":1281,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1281},"2026-04-15",22.82,23.445,21.32,22.56,-1.55,-6.43,93700,{"date":1286,"open":1287,"high":1074,"low":1288,"close":1289,"change":1290,"percent_change":332,"volume":1291,"transactions":9,"vwap":1289},"2026-04-14",23.92,23.492,24.11,2.04,251000,{"date":1293,"open":1294,"high":627,"low":1295,"close":1296,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1296},"2026-04-13",18.26,17.99,22.07,2.83,14.71,262900,{"date":1301,"open":1302,"high":1303,"low":1304,"close":1304,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1304},"2026-04-10",19.27,21.09,19.24,0.11,0.58,141600,{"date":1309,"open":1310,"high":1311,"low":1312,"close":1313,"change":1314,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1313},"2026-04-09",16.98,20.21,16.81,19.13,2.2,12.99,224500,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1322,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1322},"2026-04-08",16.43,17.1,14.74,16.93,2.87,20.41,244100,{"date":1327,"open":1328,"high":1329,"low":288,"close":1329,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1329},"2026-04-07",12.6,14.06,1.23,9.59,206900,{"date":1334,"open":1335,"high":524,"low":1335,"close":1336,"change":1004,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1336},"2026-04-06",11.6,12.83,7.45,233100,{"date":1340,"open":1341,"high":1342,"low":1343,"close":1344,"change":138,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1344},"2026-04-02",10.33,12.24,10.152,11.94,2.75,169600,{"date":1348,"open":1349,"high":1315,"low":1350,"close":237,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":237},"2026-04-01",12.68,11.418,-0.24,-2.02,335000,{"date":1355,"open":532,"high":1344,"low":1356,"close":1357,"change":1358,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1357},"2026-03-31",9.99,11.86,1.32,12.52,519800,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1366,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1366},"2026-03-30",14.51,14.61,10.1,10.54,-3.5,-24.93,442400,{"date":1371,"open":1372,"high":1373,"low":524,"close":1374,"change":1375,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1374},"2026-03-27",14.2,15.07,14.04,-1.34,-8.71,146600,{"date":1379,"open":1380,"high":1380,"low":1381,"close":1382,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1382},"2026-03-26",18.116,14.705,15.38,-3.66,-19.22,339900,{"date":1387,"open":1182,"high":1388,"low":1389,"close":1390,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1390},"2026-03-25",20.715,18.151,19.040001,2.4,14.42,201700,{"date":1395,"open":1396,"high":1397,"low":1398,"close":1399,"change":1400,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1399},"2026-03-24",16.19,17.48,15.5,16.64,-0.12,-0.72,143200,{"date":1404,"open":542,"high":1405,"low":542,"close":1406,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1406},"2026-03-23",18.014999,16.76,1.73,11.51,144300,{"date":1411,"open":1412,"high":943,"low":1413,"close":570,"change":1414,"percent_change":1415,"volume":1416,"transactions":9,"vwap":570},"2026-03-20",15.95,13.88,-1.27,-7.79,188800,{"date":1418,"open":1419,"high":1420,"low":1421,"close":732,"change":1422,"percent_change":1414,"volume":1203,"transactions":9,"vwap":732},"2026-03-19",15.23,16.595,14.8,-0.21,{"date":1424,"open":1425,"high":1426,"low":1427,"close":1428,"change":1429,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1428},"2026-03-18",16.82,17.49,16.33,16.51,-0.83,-4.79,53300,{"date":1433,"open":1434,"high":1435,"low":1436,"close":1437,"change":1438,"percent_change":1439,"volume":1021,"transactions":9,"vwap":1437},"2026-03-17",17.52,17.84,16.65,17.34,-0.22,-1.25,{"date":1441,"open":1442,"high":1443,"low":1444,"close":1445,"change":24,"percent_change":1373,"volume":1446,"transactions":9,"vwap":1445},"2026-03-16",16.73,18,16.5,17.56,161700,{"date":1448,"open":1449,"high":591,"low":1450,"close":1451,"change":34,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1451},"2026-03-13",15.25,14.97,15.26,5.02,261200,{"date":1455,"open":1456,"high":1457,"low":1458,"close":1459,"change":1460,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1459},"2026-03-12",14.19,14.745,13.099,14.53,-0.9,-5.83,197200,{"date":1464,"open":1465,"high":1466,"low":1364,"close":1467,"change":1468,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1467},"2026-03-11",15.52,17.14,15.43,0.15,0.98,377100,{"date":1472,"open":1473,"high":1474,"low":1475,"close":1476,"change":755,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1476},"2026-03-10",16,16.45,14.6,15.28,-3.05,115800,{"date":1480,"open":1374,"high":1481,"low":1482,"close":1483,"change":1484,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1483},"2026-03-09",16.049,13.27,15.76,1.45,10.13,185600,{"date":1488,"open":1489,"high":1490,"low":1491,"close":1492,"change":1493,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1492},"2026-03-06",16.63,17,14.26,14.31,-3.61,-20.15,310000,{"date":1497,"open":1498,"high":1499,"low":1500,"close":1012,"change":1501,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1012},"2026-03-05",19.83,20.13,16.458,-2.53,-12.37,196200,{"date":1505,"open":1506,"high":1507,"low":1508,"close":1509,"change":1510,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1509},"2026-03-04",18.82,20.762,18.226,20.45,3.35,19.59,140100,{"date":1514,"open":1515,"high":1516,"low":1517,"close":1320,"change":1518,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1320},"2026-03-03",17.71,18.45,16.25,-2.62,-13.29,199800,{"date":1522,"open":1523,"high":765,"low":1524,"close":1525,"change":1526,"percent_change":512,"volume":1527,"transactions":9,"vwap":1525},"2026-03-02",18.74,17.875,19.72,0.18,201400,{"date":1529,"open":1530,"high":1272,"low":1531,"close":1532,"change":1533,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1532},"2026-02-27",20,17.87,19.54,-2.34,-10.69,241000,{"date":1537,"open":1538,"high":1278,"low":1539,"close":1540,"change":735,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1540},"2026-02-26",21.95,19.88,21.88,-2.06,436100,{"date":1544,"open":1545,"high":1100,"low":1546,"close":1547,"change":1548,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1547},"2026-02-25",24.47,21.653,22.34,-1.3,-5.5,508100,{"date":1552,"open":1553,"high":1554,"low":1555,"close":1556,"change":1557,"percent_change":817,"volume":1558,"transactions":9,"vwap":1556},"2026-02-24",19.84,24.7,17.45,23.64,4.79,599800,{"date":1560,"open":1561,"high":645,"low":1562,"close":1563,"change":1564,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1563},"2026-02-23",16.59,16.38,18.85,1.29,7.35,216000,{"date":1568,"open":1569,"high":1570,"low":1571,"close":1445,"change":1572,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1445},"2026-02-20",20.275,21.44,16.89,-3.14,-15.17,362700,{"date":1576,"open":1577,"high":669,"low":1578,"close":669,"change":1579,"percent_change":1580,"volume":1581,"transactions":9,"vwap":669},"2026-02-19",18.61,17.75,1.14,5.83,193700,{"date":1583,"open":1511,"high":1584,"low":1199,"close":1585,"change":1586,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1585},"2026-02-18",21.75,19.56,-0.77,-3.79,250000,{"date":1590,"open":1591,"high":1206,"low":1592,"close":1593,"change":1594,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1593},"2026-02-17",21.39,18.412,20.33,-2,-8.96,304500,{"date":1598,"open":1599,"high":1600,"low":1601,"close":1602,"change":1603,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1602},"2026-02-13",22.39,25.15,20.63,22.33,0.86,4.01,433500,{"date":1607,"open":715,"high":1608,"low":1609,"close":1610,"change":1611,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1610},"2026-02-12",23.15,19.42,21.47,-0.89,-3.98,307800,{"date":1615,"open":1616,"high":1617,"low":613,"close":1618,"change":1129,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1618},"2026-02-11",24.53,25.66,22.36,-8.85,421400,{"date":1622,"open":1623,"high":1624,"low":1623,"close":1616,"change":435,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1616},"2026-02-10",23.45,26.78,4.47,528700,{"date":1628,"open":1629,"high":1630,"low":1631,"close":1632,"change":1633,"percent_change":825,"volume":1634,"transactions":9,"vwap":1632},"2026-02-09",19.92,24.1,19.135,23.48,5.21,242800,{"date":1636,"open":1637,"high":1638,"low":1637,"close":1639,"change":1640,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1639},"2026-02-06",15.81,18.67,18.27,4.17,29.57,338000,{"date":1644,"open":1444,"high":1645,"low":1646,"close":1647,"change":1648,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1647},"2026-02-05",18.8,13.705,14.1,-3.92,-21.75,620000,{"date":1652,"open":1181,"high":1181,"low":1653,"close":723,"change":1654,"percent_change":1655,"volume":1656,"transactions":9,"vwap":723},"2026-02-04",13.54,-5.865,-24.56,773200,{"date":1658,"open":1659,"high":785,"low":1660,"close":1661,"change":1662,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1661},"2026-02-03",23.785,19.988,23.885,1.365,6.06,249100,{"date":1666,"open":1591,"high":1667,"low":1668,"close":762,"change":1669,"percent_change":1670,"volume":1671,"transactions":9,"vwap":762},"2026-02-02",24.75,21.07,-0.23,-1.01,269900,{"date":1673,"open":1674,"high":1675,"low":1676,"close":1677,"change":1678,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1677},"2026-01-30",27.02,27.9,21.82,22.75,-6.18,-21.36,452200,{"date":1682,"open":1683,"high":1683,"low":1684,"close":1685,"change":1686,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1685},"2026-01-29",32.32,25.25,28.93,-4.275,-12.87,532300,{"date":1690,"open":1691,"high":1692,"low":1693,"close":1694,"change":1695,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1694},"2026-01-28",33.080002,34.36,30.01,33.205,0.725,2.23,384100,{"date":1699,"open":1700,"high":1701,"low":1702,"close":1703,"change":1704,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1703},"2026-01-27",25.865,32.68,25.435,32.48,6.93,27.12,525500,{"date":1708,"open":1119,"high":1709,"low":1710,"close":1711,"change":1712,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1711},"2026-01-26",29.195,24.71,25.55,-3.88,-13.18,592900,{"date":1716,"open":1717,"high":1718,"low":1684,"close":1159,"change":1719,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1159},"2026-01-23",28.47,32.61,0.75,2.62,455900,{"date":1723,"open":1724,"high":1725,"low":1726,"close":1727,"change":1439,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1727},"2026-01-22",30.19,31.825,27.75,28.68,-4.18,307200,{"date":1731,"open":1732,"high":1733,"low":785,"close":1734,"change":1735,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1734},"2026-01-21",31.48,35.7,29.93,-0.15,-0.5,641100,{"date":1739,"open":1740,"high":1741,"low":1742,"close":1743,"change":1744,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1743},"2026-01-20",29.95,33.5,27.8,30.08,-3.45,-10.29,522200,{"date":1748,"open":1749,"high":1750,"low":1751,"close":1752,"change":1753,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1752},"2026-01-16",29.7,36.53,28.88,33.53,3.84,12.93,327500,{"date":1757,"open":1758,"high":1759,"low":1760,"close":1761,"change":1762,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1761},"2026-01-15",32.049999,33.72,27.91,29.69,-1.73,-5.51,377800,{"date":1766,"open":1767,"high":1768,"low":826,"close":1769,"change":1086,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1769},"2026-01-14",32.2,34.6,31.42,-2.3,237400,{"date":1773,"open":1774,"high":1775,"low":1776,"close":1777,"change":1778,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1777},"2026-01-13",32.44,34.62,30.36,32.16,1.99,6.6,321900,{"date":1782,"open":1783,"high":1784,"low":61,"close":1785,"change":1786,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1785},"2026-01-12",25.685,30.77,30.17,3.36,12.53,164300,{"date":1790,"open":1791,"high":1792,"low":1793,"close":1794,"change":138,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1794},"2026-01-09",28.25,31.54,25.99,26.81,1.21,138400,{"date":1798,"open":1554,"high":1799,"low":1800,"close":1801,"change":334,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1801},"2026-01-08",27.57,23.675,26.49,4.09,183100,{"date":1805,"open":1806,"high":1807,"low":1808,"close":1808,"change":1809,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1808},"2026-01-07",29.59,30.165,25.45,-4.736,-15.69,134600,{"date":1813,"open":1814,"high":1815,"low":1262,"close":1816,"change":1817,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1816},"2026-01-06",31.76,32.476,30.186,-2.404,-7.38,251900,{"date":1821,"open":1822,"high":1823,"low":1824,"close":1825,"change":1826,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1825},"2026-01-05",27.53,32.807,27.46,32.59,6.35,24.2,183700,{"date":1830,"open":711,"high":1831,"low":1832,"close":1833,"change":1834,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1833},"2026-01-02",26.76,22.049999,26.24,4.23,19.22,113000,{"date":1838,"open":1839,"high":1840,"low":1841,"close":1842,"change":376,"percent_change":1290,"volume":1843,"transactions":9,"vwap":1842},"2025-12-31",21.78,22.6,21.23,22.01,161800,{"date":1845,"open":1846,"high":1847,"low":1192,"close":1848,"change":1849,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1848},"2025-12-30",23.2,23.436,21.57,-1.23,-5.39,90300,{"date":1853,"open":1854,"high":1855,"low":1854,"close":1181,"change":1856,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1181},"2025-12-29",21.92,25.07,-0.62,-2.65,67600,{"date":1860,"open":1861,"high":1861,"low":1862,"close":1863,"change":1864,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1863},"2025-12-26",27.17,23.37,23.42,-3.35,-12.51,102900,{"date":1868,"open":1869,"high":1870,"low":61,"close":1237,"change":1871,"percent_change":803,"volume":1872,"transactions":9,"vwap":1237},"2025-12-24",25.01,27.365,0.72,105000,{"date":1874,"open":1875,"high":1876,"low":1877,"close":1878,"change":1879,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1878},"2025-12-23",26.432,28.77,25.18,26.049999,-1.59,-5.75,188600,{"date":1883,"open":1685,"high":1884,"low":1885,"close":1886,"change":1887,"percent_change":1077,"volume":1888,"transactions":9,"vwap":1886},"2025-12-22",30.2,27,27.64,0.46,110400,{"date":1890,"open":1891,"high":1892,"low":1893,"close":1894,"change":1895,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1894},"2025-12-19",25.26,27.84,24.76,27.18,4.22,18.38,151100,{"date":1899,"open":1900,"high":1901,"low":1677,"close":1902,"change":865,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1902},"2025-12-18",23.79,25.88,22.96,7.89,196300,{"date":1906,"open":1091,"high":1907,"low":1908,"close":1909,"change":1910,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1909},"2025-12-17",26.912,21.22,21.28,-1.87,-8.08,353000,{"date":1914,"open":1915,"high":1916,"low":1917,"close":1608,"change":1918,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1608},"2025-12-16",22.030001,23.74,19.33,0.5,2.21,227000,{"date":1922,"open":1923,"high":1923,"low":1924,"close":1925,"change":1926,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1925},"2025-12-15",29.5,21.97,22.65,-8.82,-28.03,415300,{"date":1930,"open":1049,"high":1931,"low":1932,"close":1167,"change":1933,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1167},"2025-12-12",39.99,31.083,-7.21,-18.64,256200,{"date":1937,"open":1938,"high":1939,"low":1940,"close":1941,"change":1942,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1941},"2025-12-11",35.75,39.061001,32.579,38.68,1.22,3.26,161300,{"date":1946,"open":1947,"high":1948,"low":1949,"close":1950,"change":1951,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1950},"2025-12-10",40.43,42.36,36.8,37.46,-4.628,-11,250300,{"date":1955,"open":1956,"high":1957,"low":1958,"close":1959,"change":1960,"percent_change":1918,"volume":1961,"transactions":9,"vwap":1959},"2025-12-09",39.38,46.45,38.54,42.088001,0.208,184000,{"date":1963,"open":1964,"high":1965,"low":1966,"close":1967,"change":1968,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1967},"2025-12-08",43.55,44.65,39.5,41.88,0.83,2.02,265500,{"date":1972,"open":1973,"high":1974,"low":1975,"close":1976,"change":1977,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1976},"2025-12-05",40.7,42.73,37.52,41.049999,-1.74,-4.07,173200,{"date":1981,"open":1982,"high":1983,"low":1984,"close":890,"change":1985,"percent_change":572,"volume":1986,"transactions":9,"vwap":890},"2025-12-04",36.5,44.23,35.82,4.61,258500,{"date":1988,"open":1989,"high":1990,"low":1991,"close":1992,"change":951,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1992},"2025-12-03",34.79,38.6,31.81,38.18,10.93,193400,{"date":1996,"open":1997,"high":1997,"low":1998,"close":1999,"change":2000,"percent_change":2001,"volume":2002,"transactions":9,"vwap":1999},"2025-12-02",45.23,34.26,34.418,-8.942,-20.62,176000,{"date":2004,"open":2005,"high":2006,"low":2007,"close":2008,"change":2009,"percent_change":2010,"volume":2011,"transactions":9,"vwap":2008},"2025-12-01",42,46.8,40.4,43.36,-2.861,-6.19,185300,{"date":2013,"open":2014,"high":2015,"low":2016,"close":2017,"change":2018,"percent_change":2019,"volume":2020,"transactions":9,"vwap":2017},"2025-11-28",43.59,49.89,43.0050011,46.221,4.411,10.55,158700,{"date":2022,"open":2023,"high":2024,"low":2025,"close":2026,"change":2027,"percent_change":1084,"volume":2028,"transactions":9,"vwap":2026},"2025-11-26",39,43.11,35.47,41.81,6.87,386400,{"date":2030,"open":2031,"high":2032,"low":2033,"close":2034,"change":2035,"percent_change":2036,"volume":2037,"transactions":9,"vwap":2034},"2025-11-25",30.67,35.83,29.2,34.94,2.96,9.26,231500,{"date":2039,"open":2040,"high":1703,"low":2040,"close":2041,"change":2042,"percent_change":2043,"volume":2044,"transactions":9,"vwap":2041},"2025-11-24",26.2,31.98,8.398,35.61,139700,{"date":174,"open":2046,"high":2046,"low":2047,"close":2048,"change":2049,"percent_change":2050,"volume":2051,"transactions":9,"vwap":2048},25.42,21.035,23.582,-1.838,-7.23,14500]