[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CORD":3,"stock-historical-CORD":26,"homepage-market-summary":2158},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"CORD","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 Inverse CRWV 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},2.76,2.68,2.83,2.55,2.82,-0.06,-2.13,14098265.958574,67.545,1.87,4291256.424027111,1.4,256,{"ticker":4,"total_count":25,"page":27,"page_size":28,"total_pages":27,"summary":29,"data":34},1,1000,{"period_high":21,"period_low":22,"average_volume":30,"total_volume":31,"period_return":32,"latest_close":13,"start_date":33,"end_date":5},4209732,1077691362.430805,-89.97,"2025-09-26",[35,38,48,59,69,80,90,98,107,117,127,138,149,160,170,179,189,199,210,220,230,239,250,261,270,279,288,297,307,316,326,334,342,352,362,372,379,390,400,409,419,429,439,448,459,469,480,491,502,512,522,531,541,552,561,572,582,591,602,613,620,629,636,645,653,661,670,677,684,693,701,710,718,725,731,737,746,753,762,770,778,785,793,802,808,817,824,831,838,845,851,858,863,871,879,887,894,901,908,915,922,929,936,944,951,958,965,971,977,985,992,999,1005,1011,1019,1025,1031,1038,1045,1052,1058,1064,1072,1080,1088,1097,1105,1113,1122,1130,1138,1147,1156,1164,1172,1181,1189,1196,1204,1212,1221,1229,1237,1246,1254,1262,1270,1279,1288,1296,1302,1310,1318,1327,1333,1342,1350,1359,1366,1372,1380,1388,1397,1405,1414,1423,1431,1439,1448,1457,1464,1473,1482,1489,1498,1506,1513,1521,1530,1539,1545,1552,1561,1570,1579,1587,1595,1604,1612,1621,1627,1634,1642,1651,1660,1668,1677,1685,1694,1703,1711,1719,1727,1734,1742,1750,1758,1766,1775,1784,1792,1801,1808,1816,1824,1832,1840,1848,1857,1866,1874,1882,1890,1899,1908,1915,1923,1929,1937,1945,1952,1960,1968,1973,1981,1990,1998,2007,2016,2024,2031,2038,2047,2056,2064,2072,2080,2089,2095,2103,2111,2118,2127,2136,2144,2153],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":18,"percent_change":19,"volume":20,"transactions":36,"vwap":37},9752,2.7163,{"date":39,"open":40,"high":41,"low":42,"close":17,"change":43,"percent_change":44,"volume":45,"transactions":46,"vwap":47},"2026-10-01",2.89,3.1,2.8077,-0.1,-3.42,13306714.824628,7914,2.9239,{"date":49,"open":50,"high":51,"low":52,"close":53,"change":54,"percent_change":55,"volume":56,"transactions":57,"vwap":58},"2026-09-30",2.86,2.9799,2.75,2.92,-0.085,-2.83,11473421.99404,6168,2.9106,{"date":60,"open":61,"high":62,"low":63,"close":64,"change":65,"percent_change":66,"volume":67,"transactions":68,"vwap":40},"2026-09-29",2.985,3.065,2.69,3.005,-0.055,-1.8,21307017.844786,9511,{"date":70,"open":71,"high":72,"low":73,"close":74,"change":75,"percent_change":76,"volume":77,"transactions":78,"vwap":79},"2026-09-28",2.99,3.17,2.865,3.06,0.16,5.52,13318158.321465,7661,3.0595,{"date":81,"open":82,"high":83,"low":84,"close":85,"change":75,"percent_change":86,"volume":87,"transactions":88,"vwap":89},"2026-09-25",2.74,2.95,2.71,2.9,5.84,10274888.81484,7074,2.8739,{"date":91,"open":15,"high":92,"low":14,"close":82,"change":93,"percent_change":94,"volume":95,"transactions":96,"vwap":97},"2026-09-24",3.035,-0.235,-7.9,25216712.57947,16822,2.8376,{"date":99,"open":15,"high":71,"low":100,"close":101,"change":102,"percent_change":103,"volume":104,"transactions":105,"vwap":106},"2026-09-23",2.7301,2.975,-0.005,-0.17,17123880.538395,11841,2.8846,{"date":108,"open":109,"high":110,"low":111,"close":112,"change":43,"percent_change":113,"volume":114,"transactions":115,"vwap":116},"2026-09-22",3.07,3.13,2.805,2.98,-3.25,9558393.007025,6902,2.9693,{"date":118,"open":119,"high":120,"low":53,"close":121,"change":122,"percent_change":123,"volume":124,"transactions":125,"vwap":126},"2026-09-21",3.39,3.445,3.08,-0.33,-9.68,8062993.330803,6738,3.1024,{"date":128,"open":129,"high":130,"low":131,"close":132,"change":133,"percent_change":134,"volume":135,"transactions":136,"vwap":137},"2026-09-18",3.54,3.605,3.38,3.41,-0.14,-3.94,10747907.154766,8866,3.5007,{"date":139,"open":140,"high":141,"low":142,"close":143,"change":144,"percent_change":145,"volume":146,"transactions":147,"vwap":148},"2026-09-17",3.42,3.6798,3.3501,3.55,0.28,8.56,18168933.770298,20111,3.3998,{"date":150,"open":151,"high":152,"low":153,"close":154,"change":155,"percent_change":156,"volume":157,"transactions":158,"vwap":159},"2026-09-16",3.25,3.47,3.110881,3.27,-0.21,-6.03,8822308.76037,7832,3.2387,{"date":161,"open":162,"high":163,"low":151,"close":164,"change":165,"percent_change":166,"volume":167,"transactions":168,"vwap":169},"2026-09-15",3.37,3.5102,3.48,0.165,4.98,6892811.924397,6712,3.4,{"date":171,"open":172,"high":162,"low":110,"close":173,"change":174,"percent_change":175,"volume":176,"transactions":177,"vwap":178},"2026-09-14",3.36,3.315,0.385,13.14,11346964.404543,10153,3.2782,{"date":180,"open":181,"high":83,"low":182,"close":183,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-09-11",2.8,2.73,2.93,0.02,0.69,9104512.29775,9503,2.8471,{"date":190,"open":191,"high":192,"low":52,"close":193,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-09-10",2.88,2.94,2.91,0.32,12.36,14920022.616656,11191,2.8478,{"date":200,"open":201,"high":202,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-09",2.37,2.61,2.33,2.59,0.225,9.51,10567063.782376,8821,2.4924,{"date":211,"open":212,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-08",2.85,2.045,2.365,-0.725,-23.46,23782263.61706,20801,2.3214,{"date":221,"open":162,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-04",3.46,3.0701,3.09,-0.39,-11.21,5382945.883333,7350,3.2572,{"date":231,"open":232,"high":233,"low":222,"close":164,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-03",3.92,4.005,-0.345,-9.02,5439031.382074,8255,3.6962,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-02",3.91,3.9501,3.6804,3.825,0.085,2.27,4384847.220124,5863,3.8389,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-01",3.68,3.87,3.66,3.74,0.25,7.16,5479773.533966,5766,3.7612,{"date":262,"open":252,"high":263,"low":152,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-08-31",3.71,3.49,-0.065,-1.83,3474833.937146,5537,3.5883,{"date":271,"open":264,"high":272,"low":154,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-08-28",3.6399,3.555,0.205,6.12,5181885.829522,7488,3.4781,{"date":280,"open":281,"high":282,"low":61,"close":283,"change":284,"percent_change":13,"volume":285,"transactions":286,"vwap":287},"2026-08-27",3.05,3.3799,3.35,0.09,5973150.445997,7260,3.2341,{"date":289,"open":283,"high":172,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-08-26",3.125,3.26,0.005,0.15,5712733.193456,6925,3.227,{"date":298,"open":299,"high":300,"low":224,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-08-25",3.22,3.3,3.255,-0.155,-4.55,8898260.198091,8753,3.2,{"date":308,"open":152,"high":309,"low":310,"close":132,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-08-24",3.63,3.33,0.12,3.65,7240068.20739,7371,3.486,{"date":317,"open":41,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-08-21",3.31,3.03,3.29,0.145,4.61,7854760.022483,9222,3.173,{"date":327,"open":224,"high":299,"low":191,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-08-20",3.145,0.065,2.11,11363216.207131,11671,3.0793,{"date":335,"open":336,"high":306,"low":336,"close":121,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-08-19",2.84,0.155,5.3,18722599.983705,16066,3.0225,{"date":343,"open":344,"high":183,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-08-18",2.58,2.525,2.925,0.56,23.68,18236786.01583,13913,2.7439,{"date":353,"open":354,"high":355,"low":356,"close":214,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-08-17",2.32,2.575,2.18,-0.025,-1.05,18723002.020356,12548,2.3402,{"date":363,"open":201,"high":364,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-08-14",2.52,2.175,2.39,0.035,1.49,17763049.643213,13598,2.3795,{"date":373,"open":203,"high":214,"low":22,"close":374,"change":375,"percent_change":320,"volume":376,"transactions":377,"vwap":378},"2026-08-13",2.355,0.075,23751818.184443,19106,2.144,{"date":380,"open":381,"high":382,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-08-12",2.24,2.475,1.9602,2.28,-1.44,-38.71,43905256.860315,56175,2.2808,{"date":391,"open":252,"high":392,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-08-11",3.98,3.45,3.72,-0.2,-5.1,16941081.326744,26782,3.275,{"date":401,"open":402,"high":403,"low":393,"close":232,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-08-10",3.6,3.9202,0.19,5.09,6729430.766966,11431,3.737,{"date":410,"open":411,"high":412,"low":252,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-07",3.85,4.215,3.73,-0.51,-12.03,10664224.647492,24247,3.9099,{"date":420,"open":421,"high":422,"low":241,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-06",4.19,4.25,4.24,0.4,10.42,11692964.407089,29993,4.0888,{"date":430,"open":431,"high":432,"low":433,"close":434,"change":293,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-05",3.7,3.93,3.52,3.84,4.07,11568577.374225,19197,3.7159,{"date":440,"open":441,"high":441,"low":222,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-04",4.26,3.69,-0.63,-14.58,10450679.980963,25323,3.839,{"date":449,"open":450,"high":451,"low":452,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-03",7.31,7.43,4.235,4.32,-2.76,-38.98,11479048.486962,43762,5.0964,{"date":460,"open":461,"high":462,"low":463,"close":464,"change":424,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-07-31",6.11,7.39,5.86,7.08,5.99,4359409.386871,22325,6.7915,{"date":470,"open":471,"high":472,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-07-30",8.87,9.12,5.94,6.68,-5.04,-43,9712036.295521,51928,7.1498,{"date":481,"open":482,"high":483,"low":484,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-07-29",10.03,11.82,10.02,11.72,1.9,19.35,4353200.599657,21486,10.9608,{"date":492,"open":493,"high":494,"low":495,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-07-28",9.4,10.51,9.39,9.82,0.87,9.72,2596303.402297,10834,9.9779,{"date":503,"open":504,"high":505,"low":506,"close":507,"change":256,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-07-27",8.22,9.225,7.98,8.95,2.87,3042523.891105,12858,8.7892,{"date":513,"open":514,"high":515,"low":514,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-07-24",7.35,8.74,8.7,1.62,22.88,4082508.038057,13905,8.1452,{"date":523,"open":524,"high":525,"low":526,"close":464,"change":527,"percent_change":172,"volume":528,"transactions":529,"vwap":530},"2026-07-23",7.11,7.18,6.415,0.23,4278628.59162,13325,6.8226,{"date":532,"open":533,"high":462,"low":534,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-07-22",7.37,6.34,6.85,-0.565,-7.62,4176682.10886,18023,6.761,{"date":542,"open":543,"high":544,"low":545,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-07-21",8.51,8.63,7.22,7.415,-1.615,-17.88,3193541.801583,13237,7.8348,{"date":553,"open":554,"high":555,"low":556,"close":555,"change":557,"percent_change":558,"volume":559,"transactions":187,"vwap":560},"2026-07-20",8.33,9.03,7.5,0.04,0.44,2579836.39992,8.1802,{"date":562,"open":563,"high":564,"low":565,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-07-17",9.64,10.15,8.67,8.99,-0.09,-0.99,3291912.048887,19029,9.2272,{"date":573,"open":543,"high":574,"low":575,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-07-16",9.23,8.5,9.08,0.91,11.14,2851028.6294,10980,8.9443,{"date":583,"open":584,"high":585,"low":556,"close":586,"change":587,"percent_change":464,"volume":588,"transactions":589,"vwap":590},"2026-07-15",7.85,8.61,8.17,0.54,2374351.487093,10053,8.0142,{"date":592,"open":593,"high":594,"low":595,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-07-14",6.81,7.8897,6.62,7.63,0.565,8,2479406.418673,8818,7.2835,{"date":603,"open":604,"high":605,"low":606,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-07-13",6.54,7.14,6.285,7.065,0.805,12.86,2934932.030003,8514,6.7294,{"date":614,"open":615,"high":616,"low":473,"close":617,"change":284,"percent_change":618,"volume":619,"transactions":9,"vwap":617},"2026-07-10",6.145,6.39,6.26,1.46,2900900,{"date":621,"open":622,"high":623,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":9,"vwap":625},"2026-07-09",5.67,6.2,5.43,6.17,0.06,0.98,3641000,{"date":630,"open":631,"high":631,"low":632,"close":461,"change":633,"percent_change":634,"volume":635,"transactions":9,"vwap":461},"2026-07-08",7.36,6.1,-1.13,-15.61,3656300,{"date":637,"open":638,"high":639,"low":640,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":9,"vwap":641},"2026-07-07",7.19,7.88,6.98,7.24,0.46,6.78,3228900,{"date":646,"open":647,"high":648,"low":649,"close":643,"change":650,"percent_change":651,"volume":652,"transactions":9,"vwap":643},"2026-07-06",7.4,7.51,6.59,-0.87,-11.37,2031900,{"date":654,"open":655,"high":656,"low":595,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":9,"vwap":657},"2026-07-02",6.92,7.86,7.65,0.63,8.97,3182700,{"date":662,"open":663,"high":664,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":9,"vwap":666},"2026-07-01",6.66,7.095,6.525,7.02,1.53,27.87,10486100,{"date":671,"open":672,"high":623,"low":673,"close":674,"change":414,"percent_change":675,"volume":676,"transactions":9,"vwap":674},"2026-06-30",6.04,5.46,5.49,-8.5,2162000,{"date":678,"open":679,"high":680,"low":679,"close":681,"change":682,"percent_change":22,"volume":683,"transactions":9,"vwap":681},"2026-06-29",5.61,6.71,6,0.11,2077000,{"date":685,"open":686,"high":687,"low":688,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":9,"vwap":689},"2026-06-26",6.03,6.22,5.71,5.89,0.27,4.8,3069600,{"date":694,"open":695,"high":696,"low":691,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":9,"vwap":697},"2026-06-25",4.91,5.65,5.62,0.21,3.88,2589400,{"date":702,"open":703,"high":704,"low":705,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":9,"vwap":706},"2026-06-24",5.16,5.64,5.06,5.41,0.455,9.18,5056400,{"date":711,"open":712,"high":713,"low":714,"close":715,"change":642,"percent_change":716,"volume":717,"transactions":9,"vwap":715},"2026-06-23",5.17,5.24,4.44,4.955,10.23,7055300,{"date":719,"open":720,"high":721,"low":720,"close":722,"change":707,"percent_change":723,"volume":724,"transactions":9,"vwap":722},"2026-06-22",3.95,4.81,4.495,11.26,5977400,{"date":726,"open":392,"high":453,"low":727,"close":728,"change":395,"percent_change":729,"volume":730,"transactions":9,"vwap":728},"2026-06-18",3.9,4.04,-4.72,5455600,{"date":732,"open":733,"high":441,"low":734,"close":423,"change":735,"percent_change":132,"volume":736,"transactions":9,"vwap":423},"2026-06-17",4.12,3.775,0.14,6165000,{"date":738,"open":739,"high":740,"low":741,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":742},"2026-06-16",4.97,5.025,3.89,4.1,-1.01,-19.77,9402400,{"date":747,"open":706,"high":706,"low":748,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":749},"2026-06-15",4.865,5.11,-0.7,-12.05,3361200,{"date":754,"open":755,"high":756,"low":757,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":758},"2026-06-12",5.98,6.268,5.15,5.81,-0.64,-9.92,6626600,{"date":763,"open":535,"high":764,"low":765,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":766},"2026-06-11",7.1,6.37,6.45,-0.03,-0.46,4351100,{"date":771,"open":772,"high":773,"low":774,"close":775,"change":776,"percent_change":688,"volume":777,"transactions":9,"vwap":775},"2026-06-10",6.49,6.535,5.88,6.48,0.35,3891100,{"date":779,"open":76,"high":780,"low":781,"close":782,"change":558,"percent_change":783,"volume":784,"transactions":9,"vwap":782},"2026-06-09",6.67,5.36,6.13,7.73,5525500,{"date":786,"open":787,"high":625,"low":788,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-06-08",5.76,5.48,5.69,-0.24,-4.05,3838200,{"date":794,"open":795,"high":796,"low":797,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-06-05",5.54,6.395,5.53,5.93,0.74,14.26,5560300,{"date":803,"open":804,"high":673,"low":805,"close":806,"change":256,"percent_change":705,"volume":807,"transactions":9,"vwap":806},"2026-06-04",5.26,4.99,5.19,4025100,{"date":809,"open":810,"high":811,"low":812,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-06-03",4.31,4.965,4.15,4.94,0.61,14.09,6187200,{"date":818,"open":254,"high":819,"low":820,"close":821,"change":776,"percent_change":822,"volume":823,"transactions":9,"vwap":821},"2026-06-02",4.36,3.53,4.33,8.79,7420700,{"date":825,"open":826,"high":826,"low":827,"close":392,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":392},"2026-06-01",5.01,3.685,-1.56,-28.16,9528000,{"date":832,"open":622,"high":833,"low":834,"close":795,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":795},"2026-05-29",6.31,5.475,-0.28,-4.81,2109400,{"date":839,"open":688,"high":840,"low":706,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-05-28",6.189,5.82,-0.29,-4.75,2784700,{"date":846,"open":686,"high":847,"low":465,"close":461,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":461},"2026-05-27",6.63,0.18,3.04,2226400,{"date":852,"open":853,"high":686,"low":854,"close":798,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":798},"2026-05-26",5.7,5.57,-0.05,-0.84,2600300,{"date":859,"open":854,"high":860,"low":797,"close":755,"change":861,"percent_change":222,"volume":862,"transactions":9,"vwap":755},"2026-05-22",6.041,0.2,2164300,{"date":864,"open":865,"high":866,"low":622,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-05-21",5.96,6.32,5.78,-0.78,-11.89,3805500,{"date":872,"open":873,"high":874,"low":616,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-05-20",6.57,7,6.56,-0.22,-3.24,2508700,{"date":880,"open":881,"high":882,"low":883,"close":643,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":643},"2026-05-19",6.94,7.38,6.605,0.48,7.62,4324300,{"date":888,"open":465,"high":889,"low":473,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-05-18",6.86,6.3,0.41,6.96,4330200,{"date":895,"open":896,"high":897,"low":898,"close":689,"change":658,"percent_change":899,"volume":900,"transactions":9,"vwap":689},"2026-05-15",5.73,5.985,5.66,11.98,3042000,{"date":902,"open":854,"high":903,"low":904,"close":804,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":804},"2026-05-14",5.689,4.88,-0.3,-5.4,4964300,{"date":909,"open":910,"high":461,"low":911,"close":912,"change":225,"percent_change":913,"volume":914,"transactions":9,"vwap":912},"2026-05-13",5.38,5.37,5.56,-6.55,4495700,{"date":916,"open":898,"high":917,"low":898,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-05-12",6.565,5.95,0.62,11.63,4752600,{"date":923,"open":795,"high":697,"low":924,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-05-11",4.87,5.33,-0.02,-0.37,4404000,{"date":930,"open":705,"high":679,"low":931,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-05-08",4.735,5.35,0.99,22.71,10117800,{"date":937,"open":938,"high":939,"low":940,"close":819,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":819},"2026-05-07",4.17,4.56,4.11,0.51,13.25,8921200,{"date":945,"open":946,"high":947,"low":411,"close":411,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":411},"2026-05-06",4.34,4.4,-0.74,-16.12,6909000,{"date":952,"open":691,"high":953,"low":954,"close":955,"change":395,"percent_change":956,"volume":957,"transactions":9,"vwap":955},"2026-05-05",4.995,4.465,4.59,-4.18,4887000,{"date":959,"open":703,"high":703,"low":960,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-05-04",4.363,4.79,-0.56,-10.47,8656100,{"date":966,"open":689,"high":681,"low":967,"close":932,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":932},"2026-05-01",5.04,-0.82,-13.29,10002800,{"date":972,"open":973,"high":974,"low":674,"close":625,"change":690,"percent_change":975,"volume":976,"transactions":9,"vwap":625},"2026-04-30",5.59,6.19,4.58,6409300,{"date":978,"open":979,"high":535,"low":980,"close":981,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2026-04-29",6.7,5.74,5.9,-1.16,-16.43,8463100,{"date":986,"open":987,"high":631,"low":873,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-04-28",7.3,7.06,0.72,11.36,7207000,{"date":993,"open":994,"high":995,"low":996,"close":534,"change":876,"percent_change":997,"volume":998,"transactions":9,"vwap":534},"2026-04-27",6.6,7.17,6.25,-3.35,3655500,{"date":1000,"open":1001,"high":1002,"low":1001,"close":875,"change":989,"percent_change":1003,"volume":1004,"transactions":9,"vwap":875},"2026-04-24",5.47,6.91,12.33,5762400,{"date":1006,"open":1007,"high":918,"low":713,"close":86,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":86},"2026-04-23",5.44,0.47,8.75,4157200,{"date":1012,"open":1013,"high":1014,"low":1015,"close":911,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":911},"2026-04-22",5.835,5.904,5.131,-0.79,-12.82,6765800,{"date":1020,"open":1021,"high":890,"low":697,"close":1022,"change":1023,"percent_change":431,"volume":1024,"transactions":9,"vwap":1022},"2026-04-21",5.85,6.16,0.22,3825000,{"date":1026,"open":1027,"high":1028,"low":689,"close":473,"change":18,"percent_change":1029,"volume":1030,"transactions":9,"vwap":473},"2026-04-20",6.07,6.64,-1,4905200,{"date":1032,"open":1033,"high":1034,"low":1035,"close":681,"change":527,"percent_change":1036,"volume":1037,"transactions":9,"vwap":681},"2026-04-17",5.68,6.09,5.63,3.99,4108100,{"date":1039,"open":789,"high":1040,"low":1041,"close":1042,"change":18,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1042},"2026-04-16",6.21,5.5,5.77,-1.03,6205000,{"date":1046,"open":980,"high":1047,"low":1048,"close":1049,"change":43,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1049},"2026-04-15",6.315,5.58,5.83,-1.69,9116600,{"date":1053,"open":890,"high":1054,"low":867,"close":798,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":798},"2026-04-14",6.51,-0.915,-13.37,10263600,{"date":1059,"open":1060,"high":584,"low":996,"close":1061,"change":1062,"percent_change":949,"volume":1063,"transactions":9,"vwap":1061},"2026-04-13",7.83,6.845,-1.315,11434200,{"date":1065,"open":1066,"high":1067,"low":450,"close":1068,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1068},"2026-04-10",10.1,10.14,8.16,-2.3,-21.99,11482300,{"date":1073,"open":1074,"high":1075,"low":498,"close":1076,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1076},"2026-04-09",10.94,12.25,10.46,-0.76,-6.77,6345800,{"date":1081,"open":1082,"high":1083,"low":496,"close":1084,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1084},"2026-04-08",10.335,11.62,11.22,-1.06,-8.63,2099200,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1093,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1093},"2026-04-07",14,14.038,12.26,12.28,-1.42,-10.36,1870100,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1102,"change":424,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1102},"2026-04-06",13.58,14.19,13.327,13.7,3.01,1017100,{"date":1106,"open":1107,"high":1108,"low":942,"close":1109,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1109},"2026-04-02",15.83,16.47,13.3,-1.37,-9.34,2810900,{"date":1114,"open":1115,"high":1116,"low":1117,"close":1118,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1118},"2026-04-01",14.41,15.39,13.99,14.67,-0.44,-2.91,1353000,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1126,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1126},"2026-03-31",17.64,18.2,15.11,-4.91,-24.53,1874500,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1135,"change":52,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1135},"2026-03-30",17.040001,20.86,17.030001,20.02,15.92,721500,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1143,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1143},"2026-03-27",15.8,17.92,15.75,17.27,2.1,13.84,730200,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1152,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1152},"2026-03-26",13.31,15.28,12.89,15.17,2.15,16.51,1101700,{"date":1157,"open":1158,"high":1090,"low":1159,"close":1160,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1160},"2026-03-25",13.87,12.69,13.02,-1.68,-11.43,1802200,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1169,"change":1170,"percent_change":19,"volume":1171,"transactions":9,"vwap":1169},"2026-03-24",14.86,15.73,14.2,14.7,-0.32,1077700,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1177,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1177},"2026-03-23",15.23,15.66,13.83,15.02,-0.23,-1.51,1052900,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1186,"change":225,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1186},"2026-03-20",15.87,16.71,14.632,15.25,-2.49,1118400,{"date":1190,"open":1191,"high":1192,"low":1174,"close":1193,"change":1194,"percent_change":797,"volume":1195,"transactions":9,"vwap":1193},"2026-03-19",15.78,16.22,15.64,0.82,628600,{"date":1197,"open":1198,"high":1142,"low":1199,"close":1200,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1200},"2026-03-18",15.44,13.9,14.82,-0.27,-1.79,1338600,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1209,"change":1210,"percent_change":471,"volume":1211,"transactions":9,"vwap":1209},"2026-03-17",14.535,15.21,14.11,15.09,1.23,587600,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1217,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1217},"2026-03-16",13.89,15.36,13,13.86,-1.89,-12,932000,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1142,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1142},"2026-03-13",15.7,16.36,14.4,-0.5,-3.08,1030100,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1234,"change":1194,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1234},"2026-03-12",16.38,16.78,15.26,16.25,5.31,995000,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1242,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1242},"2026-03-11",16.94,17.47,14.95,15.43,-3.65,-19.13,2154300,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1251,"change":1252,"percent_change":868,"volume":1253,"transactions":9,"vwap":1251},"2026-03-10",18.84,19.603,18.51,19.08,-0.15,367000,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1259,"change":1077,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1259},"2026-03-09",20.79,21.28,19.21,19.23,-3.8,535200,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1267,"change":1268,"percent_change":309,"volume":1269,"transactions":9,"vwap":1267},"2026-03-06",20.19,20.625,17.51,19.99,0.7,1052800,{"date":1271,"open":1272,"high":1273,"low":1274,"close":1275,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1275},"2026-03-05",18.25,19.775,17.5,19.29,2.22,13.01,728800,{"date":1280,"open":1281,"high":1282,"low":1283,"close":1284,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1284},"2026-03-04",17.98,19.049999,16.5,17.07,-3.22,-15.87,1088300,{"date":1289,"open":1290,"high":1291,"low":1292,"close":1293,"change":330,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1293},"2026-03-03",19.585,21.82,19.55,20.29,11.61,891400,{"date":1297,"open":1298,"high":487,"low":1299,"close":1300,"change":814,"percent_change":152,"volume":1301,"transactions":9,"vwap":1300},"2026-03-02",18.79,17.26,18.18,1513900,{"date":1303,"open":1304,"high":1305,"low":1304,"close":1306,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1306},"2026-02-27",16.28,18.6,17.57,4.66,36.1,2951600,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1315,"change":861,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1315},"2026-02-26",12.52,13.5,12.06,12.91,1.57,2390800,{"date":1319,"open":1320,"high":1321,"low":1322,"close":1323,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1323},"2026-02-25",12.05,12.78,11.41,12.71,0.31,2.5,1411600,{"date":1328,"open":1126,"high":1329,"low":1330,"close":1330,"change":1120,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1330},"2026-02-24",15.27,12.4,-19.01,1898000,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1338,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1338},"2026-02-23",16.75,16.815,14.45,15.31,-0.59,-3.71,1397600,{"date":1343,"open":1344,"high":1345,"low":1344,"close":1346,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1346},"2026-02-20",14.5,17.18,15.9,2.35,17.34,3336900,{"date":1351,"open":1352,"high":1353,"low":1354,"close":1355,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1355},"2026-02-19",14.28,14.71,13.315,13.55,-0.54,-3.83,1448300,{"date":1360,"open":1223,"high":1361,"low":1362,"close":815,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":815},"2026-02-18",16.85,13.51,-1.64,-10.43,1708400,{"date":1367,"open":1368,"high":1369,"low":1225,"close":1167,"change":1316,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1167},"2026-02-17",15.12,16.252,11.09,1100300,{"date":1373,"open":1169,"high":1374,"low":1375,"close":1376,"change":1377,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1376},"2026-02-13",15.69,12.83,14.16,-0.31,-2.14,1377000,{"date":1381,"open":1382,"high":1346,"low":1383,"close":1384,"change":1385,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1384},"2026-02-12",14.88,13.75,14.47,-0.07,-0.48,1350800,{"date":1389,"open":1390,"high":1391,"low":1392,"close":1393,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1393},"2026-02-11",14.3,16.48,13.72,14.54,0.08,0.55,1176600,{"date":1398,"open":1399,"high":1400,"low":1199,"close":1401,"change":1402,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1401},"2026-02-10",14.59,14.867,14.46,0.34,2.41,732700,{"date":1406,"open":1407,"high":1408,"low":1409,"close":1410,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1410},"2026-02-09",16.77,16.98,13.64,14.12,-2.54,-15.25,1617700,{"date":1415,"open":1416,"high":1417,"low":1418,"close":1419,"change":1420,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1419},"2026-02-06",25.46,26.28,16.169,16.66,-11.4,-40.63,1962400,{"date":1424,"open":1425,"high":1426,"low":1427,"close":1428,"change":422,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1428},"2026-02-05",25.030001,28.42,23.923,28.059999,17.85,1605500,{"date":1432,"open":1433,"high":1434,"low":1435,"close":1436,"change":312,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1436},"2026-02-04",20.8,24.235,19.4,23.81,18.11,982100,{"date":1440,"open":1441,"high":1442,"low":1443,"close":1444,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1444},"2026-02-03",19.68,23.059999,19.39,20.16,-0.55,-2.66,984600,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1453,"change":1454,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1453},"2026-02-02",19.19,20.9,18.45,20.71,1.72,9.06,1160600,{"date":1458,"open":1459,"high":1460,"low":1459,"close":1461,"change":1462,"percent_change":1463,"volume":1203,"transactions":9,"vwap":1461},"2026-01-30",16.885,19.2,18.99,2.17,12.9,{"date":1465,"open":1466,"high":1467,"low":1468,"close":1469,"change":1470,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1469},"2026-01-29",15.59,17.81,14.935,16.82,1.79,11.91,1970000,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1478,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1478},"2026-01-28",12.97,15.88,12.82,15.03,0.77,5.4,3766200,{"date":1483,"open":1304,"high":1484,"low":1485,"close":800,"change":1486,"percent_change":1487,"volume":1488,"transactions":9,"vwap":800},"2026-01-27",16.8,13.2,-3.91,-21.52,6434600,{"date":1490,"open":1491,"high":1492,"low":1493,"close":1494,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1494},"2026-01-26",16.6,18.27,13.68,18.17,-2.35,-11.45,4114900,{"date":1499,"open":1500,"high":1501,"low":1502,"close":1503,"change":759,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1503},"2026-01-23",21.73,23.232,19.16,20.52,-3.02,1222100,{"date":1507,"open":1508,"high":1509,"low":1510,"close":1509,"change":627,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1509},"2026-01-22",18.77,21.16,17.95,4.86,992800,{"date":1514,"open":1515,"high":1516,"low":1517,"close":1518,"change":1519,"percent_change":193,"volume":1520,"transactions":9,"vwap":1518},"2026-01-21",19.65,22.92,19.47,20.18,0.57,1548300,{"date":1522,"open":1523,"high":1524,"low":1525,"close":1526,"change":1527,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1526},"2026-01-20",19.51,20.38,18.91,19.61,2.01,11.42,1472400,{"date":1531,"open":1532,"high":1533,"low":1534,"close":1535,"change":1536,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1535},"2026-01-16",19.36,19.905,16.88,17.6,-2.34,-11.74,2369800,{"date":1540,"open":1541,"high":1503,"low":1429,"close":1542,"change":1504,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1542},"2026-01-15",20.5,19.94,-13.15,3009400,{"date":1546,"open":1547,"high":1548,"low":1549,"close":1550,"change":982,"percent_change":836,"volume":1551,"transactions":9,"vwap":1550},"2026-01-14",23.34,24.64,21.045,22.96,1177200,{"date":1553,"open":1554,"high":1555,"low":1556,"close":1557,"change":1558,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1557},"2026-01-13",23.26,24.44,22.17,24.12,1.17,5.1,1181200,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1566,"change":1567,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1566},"2026-01-12",31.34,32.0099983,21.5,22.95,-7.45,-24.51,2767800,{"date":1571,"open":1572,"high":1573,"low":1574,"close":1575,"change":1576,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1575},"2026-01-09",31.99,34.22,29.27,30.4,-2.64,-7.99,651600,{"date":1580,"open":1581,"high":1582,"low":1583,"close":1584,"change":735,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1584},"2026-01-08",32.64,33.98,30.66,33.040001,0.43,501300,{"date":1588,"open":1589,"high":1590,"low":1591,"close":1592,"change":814,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1592},"2026-01-07",32.945,34.07,30.68,32.9,1.89,338600,{"date":1596,"open":1597,"high":1598,"low":1599,"close":1600,"change":1601,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1600},"2026-01-06",31.79,35.86,31.665,32.29,-0.91,-2.74,586500,{"date":1605,"open":1606,"high":1607,"low":1608,"close":1609,"change":1610,"percent_change":833,"volume":1611,"transactions":9,"vwap":1609},"2026-01-05",28.54,33.275,27.3,33.2,1.97,541000,{"date":1613,"open":1614,"high":1615,"low":1616,"close":1617,"change":1618,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1617},"2026-01-02",37.46,37.91,29.33,31.23,-8.57,-21.53,895900,{"date":1622,"open":1623,"high":1624,"low":1623,"close":1625,"change":354,"percent_change":974,"volume":1626,"transactions":9,"vwap":1625},"2025-12-31",37.69,41.025002,39.8,279600,{"date":1628,"open":1629,"high":1630,"low":1631,"close":1632,"change":627,"percent_change":14,"volume":1633,"transactions":9,"vwap":1632},"2025-12-30",36.74,37.72,35.69,37.48,233600,{"date":1635,"open":1636,"high":1636,"low":1637,"close":1638,"change":1639,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1638},"2025-12-29",37.98,33.942,36.5,1.47,4.2,418200,{"date":1643,"open":1644,"high":1645,"low":1646,"close":1647,"change":1648,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1647},"2025-12-26",33.02,35.75,32.8,35.029999,2.07,6.28,351500,{"date":1652,"open":1653,"high":1654,"low":1655,"close":1656,"change":1657,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1656},"2025-12-24",32.11,33.38,31.49,32.96,1.02,3.19,391700,{"date":1661,"open":1662,"high":1663,"low":1664,"close":1665,"change":74,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1665},"2025-12-23",30.6,33,29.695,31.94,10.6,858100,{"date":1669,"open":1670,"high":1671,"low":1672,"close":1673,"change":1674,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1673},"2025-12-22",28.78,29.35,27.141,28.88,-1.11,-3.7,868100,{"date":1678,"open":1679,"high":1679,"low":1680,"close":1681,"change":1682,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1681},"2025-12-19",50.3,28.175,29.99,-25.16,-45.62,2691900,{"date":1686,"open":1687,"high":1688,"low":1689,"close":1690,"change":1691,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1690},"2025-12-18",55.51,58.615,52.85,55.15,-5.87,-9.62,514300,{"date":1695,"open":1696,"high":1697,"low":1698,"close":1699,"change":1700,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1699},"2025-12-17",53.24,62.178,53.0099983,61.02,7.48,13.97,376000,{"date":1704,"open":1705,"high":1706,"low":1707,"close":1708,"change":699,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1708},"2025-12-16",51.5,55.78,50.98,53.54,7.81,362500,{"date":1712,"open":1713,"high":1714,"low":1713,"close":1715,"change":1716,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1715},"2025-12-15",41.81,49.92,49.66,6.89,16.11,435900,{"date":1720,"open":1721,"high":1722,"low":1723,"close":1724,"change":464,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1724},"2025-12-12",36.59,43.492,35.42,42.77,19.84,373000,{"date":1728,"open":1729,"high":1730,"low":1731,"close":1631,"change":799,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1631},"2025-12-11",39.12,40.53,34.78,2.12,328700,{"date":1735,"open":1736,"high":1737,"low":1738,"close":1739,"change":1454,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1739},"2025-12-10",34.72,37,33.89,34.95,5.18,206400,{"date":1743,"open":1744,"high":1745,"low":1746,"close":1747,"change":1675,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1747},"2025-12-09",38.84,39.11,32.75,33.23,-10.02,385200,{"date":1751,"open":1752,"high":1753,"low":1754,"close":1755,"change":1756,"percent_change":441,"volume":1757,"transactions":9,"vwap":1755},"2025-12-08",38.95,41.8,36.47,36.93,1.51,519200,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1723,"change":1763,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1723},"2025-12-05",35.98,38.44,35,-2.07,-5.52,268400,{"date":1767,"open":1768,"high":1769,"low":1770,"close":1771,"change":1772,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1771},"2025-12-04",45.3,46.35,34.7,37.49,-7.28,-16.26,357200,{"date":1776,"open":1777,"high":1778,"low":1779,"close":1780,"change":1781,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1780},"2025-12-03",49.4,52.34,44.426,44.77,-4.21,-8.6,122500,{"date":1785,"open":1786,"high":1787,"low":1788,"close":1789,"change":1790,"percent_change":1325,"volume":1791,"transactions":9,"vwap":1789},"2025-12-02",47.07,49.0099983,40.736,48.98,1.195,170100,{"date":1793,"open":1794,"high":1795,"low":1796,"close":1797,"change":1798,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1797},"2025-12-01",56.93,59,47.33,47.785,-5.665,-10.6,193900,{"date":1802,"open":1803,"high":1804,"low":1805,"close":1806,"change":1316,"percent_change":319,"volume":1807,"transactions":9,"vwap":1806},"2025-11-28",50.19,54.93,50.049999,53.45,77700,{"date":1809,"open":1810,"high":1811,"low":1812,"close":1813,"change":1814,"percent_change":675,"volume":1815,"transactions":9,"vwap":1813},"2025-11-26",51.45,53.79,48.44,51.88,-4.82,284300,{"date":1817,"open":1818,"high":1819,"low":1820,"close":1821,"change":222,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1821},"2025-11-25",56.98,64.41,55.34,56.7,6.5,362700,{"date":1825,"open":1826,"high":1827,"low":1828,"close":1696,"change":1829,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1696},"2025-11-24",54.73,57.439,52.411,-3.21,-5.69,136200,{"date":1833,"open":1834,"high":21,"low":1835,"close":1836,"change":1837,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1836},"2025-11-21",58.25,54.35,56.45,-4.16,-6.86,547700,{"date":1841,"open":1842,"high":1843,"low":1844,"close":1845,"change":1846,"percent_change":1186,"volume":1847,"transactions":9,"vwap":1845},"2025-11-20",41.66,60.879,41.5,60.61,8.02,790800,{"date":1849,"open":1850,"high":1851,"low":1852,"close":1853,"change":1854,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1853},"2025-11-19",52.27,55.47,49.461,52.59,-0.04,-0.08,271000,{"date":1858,"open":1859,"high":1860,"low":1861,"close":1862,"change":1863,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1862},"2025-11-18",53.85,58.54,48.82,52.63,0.535,1.03,410000,{"date":1867,"open":1868,"high":1869,"low":1870,"close":1871,"change":1872,"percent_change":932,"volume":1873,"transactions":9,"vwap":1871},"2025-11-17",51.72,55.46,48.24,52.095001,2.645,335500,{"date":1875,"open":1876,"high":1877,"low":1878,"close":1879,"change":1880,"percent_change":14,"volume":1881,"transactions":9,"vwap":1879},"2025-11-14",51.67,54.0099983,46.136,49.45,1.29,494600,{"date":1883,"open":1884,"high":1885,"low":1884,"close":1886,"change":1887,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1886},"2025-11-13",42.29,49.25,48.16,6.83,16.53,363300,{"date":1891,"open":1892,"high":1893,"low":1894,"close":1895,"change":1896,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1895},"2025-11-12",35.89,41.421,35.36,41.33,2.48,6.38,338400,{"date":1900,"open":1901,"high":1902,"low":1903,"close":1904,"change":1905,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1904},"2025-11-11",34.48,39.048,33.56,38.85,9.65,33.05,315700,{"date":1909,"open":1910,"high":1911,"low":1910,"close":1912,"change":568,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1912},"2025-11-10",26.5,30.7,29.2,-3.28,255100,{"date":1916,"open":1917,"high":1918,"low":1919,"close":1920,"change":1921,"percent_change":867,"volume":1922,"transactions":9,"vwap":1920},"2025-11-07",30.75,32.249,29.69,30.19,1.65,184300,{"date":1924,"open":1925,"high":1926,"low":1925,"close":1606,"change":300,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1606},"2025-11-06",24.6,29.68,13.07,185100,{"date":1930,"open":1931,"high":1932,"low":1931,"close":1933,"change":1934,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1933},"2025-11-05",23.56,26.2,25.24,0.49,1.98,159900,{"date":1938,"open":1939,"high":1940,"low":1941,"close":1942,"change":254,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1942},"2025-11-04",23.35,24.84,22.214,24.75,17.35,147400,{"date":1946,"open":1947,"high":1257,"low":1947,"close":1948,"change":1949,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1948},"2025-11-03",19.14,21.09,2.06,10.83,80900,{"date":1953,"open":1954,"high":1955,"low":1956,"close":1957,"change":650,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1957},"2025-10-31",19.1,19.37,17.71,19.030001,-4.37,97600,{"date":1961,"open":1962,"high":1963,"low":1964,"close":1965,"change":1966,"percent_change":1927,"volume":1967,"transactions":9,"vwap":1965},"2025-10-30",18.69,20.028999,18.55,19.9,2.3,183200,{"date":1969,"open":1300,"high":1259,"low":1535,"close":1535,"change":1970,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1535},"2025-10-29",-1.49,-7.81,82000,{"date":1974,"open":1964,"high":1975,"low":1976,"close":1977,"change":1978,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1977},"2025-10-28",19.108,17.2,19.09,0.38,2.03,144200,{"date":1982,"open":1983,"high":1984,"low":1985,"close":1986,"change":1987,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1986},"2025-10-27",18.9,19.75,18.5,18.71,-1.04,-5.27,50700,{"date":1991,"open":1992,"high":1993,"low":1994,"close":1984,"change":1995,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1984},"2025-10-24",21.74,21.965,19.63,-3.346,-14.49,131700,{"date":1999,"open":2000,"high":2001,"low":2002,"close":2003,"change":2004,"percent_change":2005,"volume":2006,"transactions":9,"vwap":2003},"2025-10-23",24.58,25.22,22.87,23.096001,-0.804,-3.36,76300,{"date":2008,"open":2009,"high":2010,"low":2011,"close":2012,"change":2013,"percent_change":2014,"volume":2015,"transactions":9,"vwap":2012},"2025-10-22",23.22,26.51,23.00099945,23.9,1.2,5.29,197300,{"date":2017,"open":2018,"high":2019,"low":2020,"close":2021,"change":2022,"percent_change":222,"volume":2023,"transactions":9,"vwap":2021},"2025-10-21",23.049999,24.57,22.27,22.7,0.76,209400,{"date":2025,"open":1525,"high":2026,"low":1525,"close":2027,"change":2028,"percent_change":2029,"volume":2030,"transactions":9,"vwap":2027},"2025-10-20",22.01,21.94,2.723,14.17,129500,{"date":2032,"open":1450,"high":2033,"low":1502,"close":2034,"change":2035,"percent_change":2036,"volume":2037,"transactions":9,"vwap":2034},"2025-10-17",21.215,19.217,1.277,7.12,251600,{"date":2039,"open":2040,"high":2041,"low":2042,"close":2043,"change":2044,"percent_change":2045,"volume":2046,"transactions":9,"vwap":2043},"2025-10-16",18.13,19,15.63,17.94,-0.798,-4.26,298700,{"date":2048,"open":2049,"high":2050,"low":2051,"close":2052,"change":2053,"percent_change":2054,"volume":2055,"transactions":9,"vwap":2052},"2025-10-15",18.74,20.07,18.14,18.738,-1.528,-7.54,68300,{"date":2057,"open":2058,"high":2059,"low":1947,"close":2060,"change":2061,"percent_change":2062,"volume":2063,"transactions":9,"vwap":2060},"2025-10-14",19.32,20.965,20.266,1.886,10.26,89300,{"date":2065,"open":2066,"high":1984,"low":2067,"close":2068,"change":2069,"percent_change":2070,"volume":2071,"transactions":9,"vwap":2068},"2025-10-13",18.15,17.66,18.38,-0.77,-4.02,64800,{"date":2073,"open":1134,"high":2074,"low":2075,"close":2076,"change":2077,"percent_change":2078,"volume":2079,"transactions":9,"vwap":2076},"2025-10-10",19.45,15.506,19.15,1.092,6.05,287400,{"date":2081,"open":2082,"high":2083,"low":2084,"close":2085,"change":2086,"percent_change":2087,"volume":2088,"transactions":9,"vwap":2085},"2025-10-09",19.040001,19.76,17.89,18.058001,-0.992,-5.21,77400,{"date":2090,"open":2091,"high":2091,"low":1305,"close":1282,"change":2092,"percent_change":2093,"volume":2094,"transactions":9,"vwap":1282},"2025-10-08",21.68,-3.82,-16.7,168300,{"date":2096,"open":2097,"high":2098,"low":2099,"close":2002,"change":2100,"percent_change":2101,"volume":2102,"transactions":9,"vwap":2002},"2025-10-07",20.65,23.509,19.71,1.809,8.59,40500,{"date":2104,"open":2105,"high":2106,"low":2107,"close":2106,"change":2108,"percent_change":2109,"volume":2110,"transactions":9,"vwap":2106},"2025-10-06",19.93,21.061001,18.091999,0.278,1.34,23800,{"date":2112,"open":1441,"high":2113,"low":487,"close":2114,"change":2115,"percent_change":2116,"volume":2117,"transactions":9,"vwap":2114},"2025-10-03",22,20.783,0.873,4.38,61200,{"date":2119,"open":2120,"high":2121,"low":2122,"close":2123,"change":2124,"percent_change":2125,"volume":2126,"transactions":9,"vwap":2123},"2025-10-02",19.48,20.847,19.3,19.91,-0.292,-1.45,38300,{"date":2128,"open":2129,"high":2130,"low":2131,"close":2132,"change":2133,"percent_change":2134,"volume":2135,"transactions":9,"vwap":2132},"2025-10-01",20.57,21.4,20.1,20.202,-0.068,-0.34,173300,{"date":2137,"open":2138,"high":2139,"low":1429,"close":2140,"change":2141,"percent_change":2142,"volume":2143,"transactions":9,"vwap":2140},"2025-09-30",21.22,21.8,20.27,-6.257,-23.59,329000,{"date":2145,"open":2146,"high":2147,"low":2148,"close":2149,"change":2150,"percent_change":2151,"volume":2152,"transactions":9,"vwap":2149},"2025-09-29",25.67,26.558,25.119,26.527,-0.982,-3.57,45000,{"date":33,"open":2154,"high":2155,"low":2154,"close":2155,"change":2156,"percent_change":86,"volume":2157,"transactions":9,"vwap":2155},25.99,27.509,1.519,400,{"status":2159,"indices":2160,"watchlist":2201,"sectors":2218,"benchmarks":2268},"success",[2161,2168,2174,2180,2187,2194],{"symbol":2162,"name":2163,"price":2164,"change":2165,"pct_change":2166,"is_up":11,"sparkline":2167,"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":2169,"name":2170,"price":2171,"change":2172,"pct_change":27,"is_up":11,"sparkline":2173,"date":5},"NDX","NASDAQ 100",30807.93,306.37,"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":2175,"name":2176,"price":2177,"change":2178,"pct_change":1934,"is_up":11,"sparkline":2179,"date":5},"DJI","DOW JONES",51177,250,"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":2181,"name":2182,"price":2183,"change":2184,"pct_change":2185,"is_up":11,"sparkline":2186,"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":2188,"name":2189,"price":2190,"change":2191,"pct_change":2192,"is_up":11,"sparkline":2193,"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":2195,"name":2196,"price":1338,"change":2197,"pct_change":2198,"is_up":2199,"sparkline":2200,"date":5},"VIX","CBOE VIX",-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",[2202,2207,2212],{"symbol":2203,"name":2204,"price":2205,"change":224,"pct_change":2109,"is_up":11,"sparkline":2206,"date":5},"NVDA","NVIDIA Corp",233.95,"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":2208,"name":2209,"price":2210,"change":162,"pct_change":1657,"is_up":11,"sparkline":2211,"date":5},"AAPL","Apple Inc",333.69,"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":2213,"name":2214,"price":2215,"change":1391,"pct_change":2216,"is_up":11,"sparkline":2217,"date":5},"TSLA","Tesla Inc",370.59,4.65,"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",[2219,2224,2228,2233,2238,2242,2246,2251,2256,2260,2264],{"name":2220,"etf":2221,"change":2222,"price":2223,"is_up":11},"Technology","XLK",1.01,199.81,{"name":2225,"etf":2226,"change":626,"price":2227,"is_up":11},"Financials","XLF",53.49,{"name":2229,"etf":2230,"change":2231,"price":2232,"is_up":2199},"Healthcare","XLV",-0.01,166.18,{"name":2234,"etf":2235,"change":2236,"price":2237,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":2239,"etf":2240,"change":256,"price":2241,"is_up":11},"Consumer Staples","XLP",80.53,{"name":2243,"etf":2244,"change":424,"price":2245,"is_up":11},"Energy","XLE",62.95,{"name":2247,"etf":2248,"change":2249,"price":2250,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":2252,"etf":2253,"change":2254,"price":2255,"is_up":11},"Materials","XLB",0.66,48.86,{"name":2257,"etf":2258,"change":194,"price":2259,"is_up":11},"Real Estate","XLRE",40.81,{"name":2261,"etf":2262,"change":1978,"price":2263,"is_up":11},"Utilities","XLU",39.83,{"name":2265,"etf":2266,"change":776,"price":2267,"is_up":11},"Comm Services","XLC",110.32,[2269,2273,2277,2281],{"ticker":2270,"name":2271,"price":2272,"change":799,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,{"ticker":2274,"name":2275,"price":2276,"change":1657,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":2278,"name":2279,"price":2280,"change":1934,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":2282,"name":2283,"price":2284,"change":2192,"is_up":11},"IWM","iShares Russell 2000",281.52]