[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CRCD":3,"homepage-market-summary":26,"stock-historical-CRCD":168},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"CRCD","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 CRCL 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},2.31,2.08,2.3737,1.935,2.23,0.08,3.59,2729755.373254,73.12,1.52,2944937.4920691713,1.1,256,{"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},2889189,739632510.509362,-90.37,"2025-09-26",[176,179,189,200,211,220,230,241,252,263,273,281,291,301,309,318,329,338,347,357,366,375,384,394,404,415,424,434,445,456,467,477,486,496,507,517,528,539,550,560,570,581,591,600,610,620,629,639,649,658,668,676,686,696,706,716,726,737,747,758,766,775,784,792,800,808,817,823,830,839,844,850,858,864,871,879,886,895,903,910,915,923,929,936,943,952,958,966,973,980,988,995,1003,1012,1019,1025,1031,1038,1042,1050,1054,1061,1068,1074,1082,1089,1096,1102,1108,1114,1121,1126,1130,1136,1144,1151,1159,1166,1173,1178,1185,1191,1200,1209,1215,1224,1232,1239,1246,1255,1263,1268,1274,1279,1286,1293,1300,1306,1314,1321,1329,1335,1342,1348,1353,1360,1366,1373,1381,1389,1398,1406,1415,1423,1432,1440,1449,1457,1465,1473,1482,1489,1496,1504,1513,1522,1530,1537,1545,1551,1560,1568,1577,1583,1592,1600,1608,1615,1622,1631,1638,1647,1656,1664,1671,1680,1687,1695,1704,1712,1720,1728,1736,1743,1751,1758,1766,1774,1782,1790,1799,1807,1814,1821,1829,1838,1845,1853,1861,1870,1878,1886,1895,1904,1913,1922,1931,1937,1944,1952,1958,1965,1972,1980,1986,1994,2002,2009,2017,2026,2035,2044,2050,2057,2065,2071,2079,2087,2095,2104,2112,2121,2130,2138,2145,2154,2161,2168,2177,2186,2195,2203,2212,2220,2228,2235],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":18,"percent_change":19,"volume":20,"transactions":177,"vwap":178},3280,2.1717,{"date":180,"open":181,"high":182,"low":183,"close":17,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-10-01",2.29,2.3169,2.14,-0.03,-1.33,3262769.396407,2802,2.2114,{"date":190,"open":191,"high":192,"low":193,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-30",2.07,2.27,2.02,2.26,0.075,3.43,2869405.405849,2285,2.2082,{"date":201,"open":202,"high":203,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-29",2,2.215,1.99,2.185,0.105,5.05,2056796.300258,3044,2.1342,{"date":212,"open":193,"high":213,"low":214,"close":14,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-28",2.13,1.97,0.13,6.67,3347269.694549,3602,2.0578,{"date":221,"open":222,"high":223,"low":222,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-25",1.81,1.9999,1.95,0.15,8.33,4178218.307554,3485,1.9422,{"date":231,"open":232,"high":233,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-24",1.855,1.895,1.7,1.8,-0.04,-2.17,4643166.620218,3888,1.8137,{"date":242,"open":243,"high":244,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-23",1.795,1.85,1.639,1.84,0.095,5.44,5314553.785218,4884,1.7869,{"date":253,"open":254,"high":255,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-22",1.66,1.79,1.635,1.745,-0.005,-0.29,4079262.336727,3865,1.7342,{"date":264,"open":265,"high":266,"low":22,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-21",1.61,1.7997,1.75,-0.105,-5.66,5459028.441399,4503,1.6961,{"date":274,"open":14,"high":14,"low":275,"close":232,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-18",1.815,-0.345,-15.68,10729883.38563,8281,1.9165,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":259,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-17",2.33,2.42,2.15,2.2,-11.65,4544726.464419,5319,2.28,{"date":292,"open":17,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-16",2.6,2.21,2.49,0.3,13.7,8313326.578035,8561,2.4371,{"date":302,"open":214,"high":303,"low":224,"close":304,"change":123,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-15",2.25,2.19,22.35,7342124.426636,5733,2.1298,{"date":310,"open":311,"high":311,"low":312,"close":255,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-14",2.04,1.78,-0.305,-14.56,5755212.450078,4696,1.8997,{"date":319,"open":320,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-11",2.05,2.1201,1.86,2.095,-0.02,-0.95,6353070.222959,5903,2.0078,{"date":330,"open":213,"high":285,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-10",2.005,2.115,0.125,6.28,4884547.973122,4300,2.0826,{"date":339,"open":340,"high":331,"low":341,"close":204,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-09",1.77,1.76,0.115,6.13,3933895.405523,3933,1.9225,{"date":348,"open":267,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-08",1.89,1.73,1.875,0.195,11.61,7744762.318068,5215,1.812,{"date":358,"open":359,"high":244,"low":254,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-04",1.82,1.68,0.025,1.51,9253823.217718,6903,1.7562,{"date":367,"open":194,"high":290,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-03",1.65,1.655,-0.805,-32.72,11007469.224664,14411,1.8407,{"date":376,"open":377,"high":293,"low":378,"close":379,"change":380,"percent_change":191,"volume":381,"transactions":382,"vwap":383},"2026-09-02",2.48,2.4,2.46,0.05,2485172.573674,3862,2.4787,{"date":385,"open":13,"high":386,"low":387,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-01",2.47,2.24,2.41,0.26,12.09,4744824.262932,5974,2.3638,{"date":395,"open":396,"high":397,"low":398,"close":285,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-08-31",2.64,2.6901,2.09,-0.5,-18.87,5310458.716941,8478,2.3146,{"date":405,"open":406,"high":407,"low":408,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-28",2.37,2.6567,2.325,2.65,0.34,14.72,3694218.533384,5646,2.5215,{"date":416,"open":417,"high":418,"low":286,"close":13,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-27",2.43,2.53,-0.25,-9.77,3754478.886304,8834,2.3272,{"date":425,"open":426,"high":427,"low":428,"close":429,"change":333,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-26",2.54,2.691,2.39,2.56,5.13,2873252.137078,6499,2.5537,{"date":435,"open":436,"high":437,"low":438,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-25",2.87,2.91,2.3515,2.435,-0.265,-9.81,4722078.631344,9606,2.5463,{"date":446,"open":447,"high":448,"low":449,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-24",2.57,2.76,2.4235,2.7,0.01,0.37,3738258.122013,8513,2.594,{"date":457,"open":458,"high":459,"low":460,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-21",2.72,2.8,2.3399,2.69,-0.32,-10.63,5877534.528571,12391,2.5847,{"date":468,"open":469,"high":470,"low":436,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-20",3.1,3.35,3.01,-0.435,-12.63,3432422.966565,10150,3.0457,{"date":478,"open":479,"high":479,"low":480,"close":481,"change":370,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-19",4.01,3.14,3.445,-18.94,4406164.654899,11730,3.5028,{"date":487,"open":488,"high":489,"low":490,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":187,"vwap":495},"2026-08-18",4.17,4.28,4,4.25,0.29,7.32,754269.688143,4.1757,{"date":497,"open":498,"high":499,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-17",4.35,4.4,3.83,3.96,-0.36,-8.33,1084415.874294,4452,3.9892,{"date":508,"open":509,"high":498,"low":510,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-14",4.04,4.02,4.32,0.39,9.92,911242.654279,3882,4.1867,{"date":518,"open":519,"high":520,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-13",4.545,4.58,3.89,3.93,-0.495,-11.19,1701895.664261,5588,4.1893,{"date":529,"open":530,"high":531,"low":532,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-12",4.33,4.72,4.31,4.425,-0.035,-0.78,858735.414824,4248,4.5702,{"date":540,"open":541,"high":542,"low":543,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-11",4.82,4.96,4.1397,4.46,-0.6,-11.86,1836412.416129,9109,4.4488,{"date":551,"open":552,"high":553,"low":552,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-10",5.03,5.4597,5.06,-0.07,-1.36,525944.680414,2958,5.2373,{"date":561,"open":562,"high":563,"low":564,"close":430,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-07",5.32,5.39,4.83,-0.64,-11.09,706673.32158,4512,5.0995,{"date":571,"open":572,"high":573,"low":574,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-06",6.09,6.3,5.28,5.77,0.07,1.23,775141.395155,4381,5.6031,{"date":582,"open":583,"high":584,"low":585,"close":586,"change":587,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-05",6,6.5,5.59,5.7,0,2524042.026241,10113,5.7517,{"date":592,"open":593,"high":593,"low":594,"close":586,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-04",6.37,5.54,-0.675,-10.59,1089495.079437,6425,5.88,{"date":601,"open":602,"high":603,"low":604,"close":605,"change":606,"percent_change":493,"volume":607,"transactions":608,"vwap":609},"2026-08-03",6.62,6.84,6.18,6.375,0.435,1705071.047986,5917,6.5711,{"date":611,"open":599,"high":612,"low":613,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-31",6.63,5.8,5.94,0.27,4.76,1159287.819149,4620,6.2133,{"date":621,"open":622,"high":573,"low":585,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-30",6.25,5.67,-0.55,-8.84,454816.920503,2564,5.9537,{"date":630,"open":631,"high":632,"low":586,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-29",5.87,6.38,6.22,0.48,8.36,710393.1175,2840,5.9842,{"date":640,"open":641,"high":633,"low":642,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-28",6.07,5.46,5.74,0.24,4.36,497750.20652,2532,5.816,{"date":650,"open":651,"high":572,"low":563,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-27",5.81,5.5,-0.62,-10.13,533177.192002,2551,5.7186,{"date":659,"open":660,"high":661,"low":662,"close":663,"change":236,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-24",6.24,6.61,5.99,6.12,-0.65,751808.651234,2862,6.2465,{"date":669,"open":586,"high":670,"low":623,"close":671,"change":133,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-23",6.2994,6.16,12,1057840.549505,3906,5.955,{"date":677,"open":678,"high":679,"low":680,"close":652,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-22",5.21,5.6298,4.98,0.63,12.94,1096395.77123,3271,5.2515,{"date":687,"open":688,"high":688,"low":689,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-21",5.35,4.575,4.87,-0.97,-16.61,2751021.879101,8919,4.9923,{"date":697,"open":698,"high":698,"low":699,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-20",6.89,5.51,5.84,-1.15,-16.45,1947980.039685,7622,5.9692,{"date":707,"open":708,"high":709,"low":710,"close":711,"change":380,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-17",7.34,7.41,6.58,6.99,0.72,1271920.761914,3944,7.1124,{"date":717,"open":718,"high":719,"low":720,"close":721,"change":62,"percent_change":722,"volume":723,"transactions":724,"vwap":725},"2026-07-16",6.35,7.02,6.19,6.94,14.9,965034.005165,2592,6.6739,{"date":727,"open":728,"high":729,"low":730,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":735,"vwap":736},"2026-07-15",6.29,6.5457,5.82,6.04,-0.53,-8.07,1999826.447421,5473,6.1221,{"date":738,"open":739,"high":740,"low":741,"close":742,"change":324,"percent_change":743,"volume":744,"transactions":745,"vwap":746},"2026-07-14",6.91,7.3697,6.512,6.57,-0.3,1818021.583367,6074,6.8101,{"date":748,"open":749,"high":750,"low":751,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":756,"vwap":757},"2026-07-13",6.43,6.701,6.055,6.59,0.58,9.65,824364.960333,3773,6.3893,{"date":759,"open":760,"high":622,"low":761,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":762},"2026-07-10",5.09,4.63,6.01,-0.68,-10.16,5218000,{"date":767,"open":768,"high":769,"low":770,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-07-09",6.7,6.96,6.34,6.69,0.22,3.4,688500,{"date":776,"open":777,"high":778,"low":779,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-07-08",6.53,6.9,6.425,6.47,0.2,3.19,795800,{"date":785,"open":786,"high":787,"low":788,"close":789,"change":753,"percent_change":790,"volume":791,"transactions":9,"vwap":789},"2026-07-07",5.85,6.36,5.65,6.27,10.19,860100,{"date":793,"open":794,"high":795,"low":248,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-07-06",6.54,6.83,5.69,-0.8,-12.33,1217100,{"date":801,"open":802,"high":802,"low":803,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-07-02",6.87,5.45,6.49,-0.61,-8.59,2313800,{"date":809,"open":810,"high":811,"low":812,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-07-01",6.73,7.15,6.175,7.1,0.11,1.57,2153200,{"date":818,"open":623,"high":819,"low":820,"close":711,"change":246,"percent_change":821,"volume":822,"transactions":9,"vwap":711},"2026-06-30",6.993,5.55,35.73,3066100,{"date":824,"open":562,"high":586,"low":825,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-06-29",5.145,5.15,-0.37,-6.7,1306300,{"date":831,"open":832,"high":833,"low":834,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-06-26",6.6,6.66,5.38,5.52,-0.9,-14.02,3133700,{"date":840,"open":841,"high":612,"low":841,"close":842,"change":452,"percent_change":663,"volume":843,"transactions":9,"vwap":842},"2026-06-25",5.95,6.42,4094000,{"date":845,"open":563,"high":846,"low":563,"close":847,"change":133,"percent_change":848,"volume":849,"transactions":9,"vwap":847},"2026-06-24",6.17,6.05,12.24,1964700,{"date":851,"open":852,"high":853,"low":854,"close":563,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":563},"2026-06-23",5.33,5.49,5.08,0.52,10.68,1395800,{"date":859,"open":860,"high":680,"low":489,"close":690,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":690},"2026-06-22",4.69,0.02,0.41,3342400,{"date":865,"open":866,"high":867,"low":860,"close":868,"change":576,"percent_change":869,"volume":870,"transactions":9,"vwap":868},"2026-06-18",4.73,5.23,4.85,1.46,2177500,{"date":872,"open":873,"high":552,"low":874,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-06-17",4.93,4.23,4.78,-0.12,-2.45,4267100,{"date":880,"open":881,"high":882,"low":881,"close":883,"change":862,"percent_change":884,"volume":885,"transactions":9,"vwap":883},"2026-06-16",4.56,5,4.9,9.13,1494500,{"date":887,"open":888,"high":889,"low":890,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-06-15",4.59,4.622,3.985,4.49,-0.75,-14.31,2890900,{"date":896,"open":897,"high":898,"low":897,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-06-12",4.71,5.27,5.24,0.55,11.73,2346700,{"date":904,"open":207,"high":905,"low":906,"close":860,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":860},"2026-06-11",5.22,4.54,-0.49,-9.46,3325800,{"date":911,"open":867,"high":867,"low":906,"close":912,"change":118,"percent_change":913,"volume":914,"transactions":9,"vwap":912},"2026-06-10",5.18,5.07,3320300,{"date":916,"open":917,"high":918,"low":919,"close":873,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":873},"2026-06-09",4.92,5.297,4.21,0.155,3.25,3314600,{"date":924,"open":925,"high":883,"low":925,"close":926,"change":440,"percent_change":927,"volume":928,"transactions":9,"vwap":926},"2026-06-08",4.57,4.775,-5.26,2679500,{"date":930,"open":530,"high":931,"low":530,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-06-05",5.215,5.04,0.93,22.63,6183500,{"date":937,"open":938,"high":874,"low":939,"close":940,"change":108,"percent_change":941,"volume":942,"transactions":9,"vwap":940},"2026-06-04",4.09,3.69,4.11,-0.24,4501100,{"date":944,"open":945,"high":946,"low":947,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-06-03",3.55,4.145,3.54,4.12,0.69,20.12,4240100,{"date":953,"open":954,"high":955,"low":921,"close":196,"change":118,"percent_change":956,"volume":957,"transactions":9,"vwap":196},"2026-06-02",3.34,3.56,7.86,4621100,{"date":959,"open":960,"high":961,"low":962,"close":963,"change":862,"percent_change":964,"volume":965,"transactions":9,"vwap":963},"2026-06-01",3,3.21,2.951,3.18,14.8,4129300,{"date":967,"open":469,"high":968,"low":969,"close":970,"change":259,"percent_change":971,"volume":972,"transactions":9,"vwap":970},"2026-05-29",3.13,2.713,2.77,-9.48,5491600,{"date":974,"open":947,"high":975,"low":976,"close":977,"change":502,"percent_change":978,"volume":979,"transactions":9,"vwap":977},"2026-05-28",3.75,3.04,3.06,-10.53,4414200,{"date":981,"open":982,"high":983,"low":984,"close":985,"change":986,"percent_change":450,"volume":987,"transactions":9,"vwap":985},"2026-05-27",3.39,3.44,3.175,3.42,0.09,2471500,{"date":989,"open":437,"high":990,"low":991,"close":990,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":990},"2026-05-26",3.33,2.89,0.45,15.62,3717800,{"date":996,"open":997,"high":998,"low":999,"close":1000,"change":247,"percent_change":1001,"volume":1002,"transactions":9,"vwap":1000},"2026-05-22",2.73,2.917,2.605,2.88,3.41,4232700,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-05-21",2.98,3.02,2.63,2.785,-0.185,-6.23,6879400,{"date":1013,"open":1014,"high":1015,"low":436,"close":1016,"change":324,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1016},"2026-05-20",2.96,3.095,2.97,-0.67,4202500,{"date":1020,"open":968,"high":968,"low":1021,"close":1022,"change":1023,"percent_change":98,"volume":1024,"transactions":9,"vwap":1022},"2026-05-19",2.763,2.99,0.03,5807500,{"date":1026,"open":1027,"high":963,"low":1028,"close":1014,"change":814,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1014},"2026-05-18",2.95,2.802,3.86,8212600,{"date":1032,"open":1033,"high":1027,"low":1034,"close":1035,"change":512,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1035},"2026-05-15",2.71,2.68,2.85,15.85,7398900,{"date":1039,"open":379,"high":1040,"low":183,"close":379,"change":206,"percent_change":544,"volume":1041,"transactions":9,"vwap":379},"2026-05-14",2.66,12711100,{"date":1043,"open":388,"high":1044,"low":1045,"close":1046,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1046},"2026-05-13",2.685,2.191,2.355,-0.115,-4.66,11820900,{"date":1051,"open":303,"high":447,"low":16,"close":386,"change":389,"percent_change":1052,"volume":1053,"transactions":9,"vwap":386},"2026-05-12",11.76,15691100,{"date":1055,"open":1027,"high":1056,"low":1057,"close":294,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":294},"2026-05-11",3.695,2.03,-1.055,-32.31,48070300,{"date":1062,"open":1063,"high":1064,"low":782,"close":1065,"change":1066,"percent_change":225,"volume":1067,"transactions":9,"vwap":1065},"2026-05-08",3.22,3.51,3.265,0.005,3840700,{"date":1069,"open":1006,"high":196,"low":1070,"close":1071,"change":862,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1071},"2026-05-07",2.921,3.26,14.39,4349000,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1035,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1035},"2026-05-06",3.23,3.36,2.807,-0.44,-13.37,6762500,{"date":1083,"open":1084,"high":1085,"low":1084,"close":1086,"change":389,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1086},"2026-05-05",2.93,3.38,3.29,8.58,12298000,{"date":1090,"open":1091,"high":530,"low":1022,"close":1092,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1092},"2026-05-04",4.29,3.03,-2.01,-39.88,21795200,{"date":1097,"open":583,"high":731,"low":1098,"close":932,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":932},"2026-05-01",5.0050001,-1.24,-19.75,2566800,{"date":1103,"open":1104,"high":787,"low":1104,"close":334,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":334},"2026-04-30",5.75,0.59,10.37,953000,{"date":1109,"open":841,"high":718,"low":1110,"close":796,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":796},"2026-04-29",5.61,-0.15,-2.57,1721500,{"date":1115,"open":1116,"high":1116,"low":1117,"close":700,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":700},"2026-04-28",6.08,5.72,0.12,2.1,2430700,{"date":1122,"open":563,"high":700,"low":1123,"close":1117,"change":992,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1117},"2026-04-27",5.36,8.54,2042500,{"date":1127,"open":207,"high":853,"low":873,"close":898,"change":380,"percent_change":1128,"volume":1129,"transactions":9,"vwap":898},"2026-04-24",0.96,1119300,{"date":1131,"open":760,"high":1132,"low":1133,"close":905,"change":512,"percent_change":1134,"volume":1135,"transactions":9,"vwap":905},"2026-04-23",5.42,4.91,8.07,1715400,{"date":1137,"open":1138,"high":1139,"low":1140,"close":564,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":564},"2026-04-22",5.4,5.43,4.68,-1.03,-17.58,6698600,{"date":1145,"open":554,"high":599,"low":1146,"close":1147,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1147},"2026-04-21",5.02,5.86,0.94,19.11,4209700,{"date":1152,"open":1153,"high":1154,"low":1155,"close":917,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":917},"2026-04-20",5.29,5.63,4.88,-0.025,-0.51,3192500,{"date":1160,"open":925,"high":1161,"low":1162,"close":1163,"change":342,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1163},"2026-04-17",5.225,4.48,4.945,2.38,4667900,{"date":1167,"open":1168,"high":1169,"low":616,"close":564,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":564},"2026-04-16",4.84,5.348,-0.17,-3.4,3895500,{"date":1174,"open":1175,"high":899,"low":1176,"close":882,"change":587,"percent_change":587,"volume":1177,"transactions":9,"vwap":882},"2026-04-15",4.815,4.705,5229000,{"date":1179,"open":834,"high":1180,"low":1181,"close":882,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":882},"2026-04-14",5.466,4.42,-0.84,-14.38,8430100,{"date":1186,"open":1187,"high":1187,"low":651,"close":700,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":700},"2026-04-13",7.92,-1.8,-23.56,5360500,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1196,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1196},"2026-04-10",7.65,8.25,7.21,7.64,-0.59,-7.17,3947300,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1205,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1205},"2026-04-09",7.06,8.285,6.97,8.23,1.36,19.8,4922300,{"date":1210,"open":1211,"high":1212,"low":1213,"close":802,"change":108,"percent_change":1111,"volume":1214,"transactions":9,"vwap":802},"2026-04-08",5.91,7.07,5.79,3372300,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1220,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1220},"2026-04-07",7.365,7.853,6.72,6.88,-0.31,-4.31,4863800,{"date":1225,"open":719,"high":1226,"low":1227,"close":1228,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1228},"2026-04-06",7.4,6.8,7.19,-0.35,-4.64,2508400,{"date":1233,"open":1187,"high":1234,"low":1235,"close":1236,"change":1237,"percent_change":78,"volume":1238,"transactions":9,"vwap":1236},"2026-04-02",8.515,7.511,7.54,0.1,7215900,{"date":1240,"open":770,"high":1241,"low":1242,"close":1243,"change":949,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1243},"2026-04-01",7.51,6.26,7.44,10.22,3808100,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1251,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1251},"2026-03-31",7.47,7.83,6.39,6.75,-1.02,-13.13,5394100,{"date":1256,"open":1257,"high":1258,"low":1257,"close":1259,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1259},"2026-03-30",6.71,7.99,7.77,0.6,8.37,6505100,{"date":1264,"open":1265,"high":1236,"low":612,"close":1266,"change":1260,"percent_change":884,"volume":1267,"transactions":9,"vwap":1266},"2026-03-27",6.655,7.17,6479400,{"date":1269,"open":1270,"high":1271,"low":841,"close":742,"change":133,"percent_change":1272,"volume":1273,"transactions":9,"vwap":742},"2026-03-26",6.2,6.65,11.17,6756300,{"date":1275,"open":1276,"high":720,"low":430,"close":1211,"change":1229,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1211},"2026-03-25",5.57,-5.59,9726400,{"date":1280,"open":1281,"high":1282,"low":1283,"close":1242,"change":255,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1242},"2026-03-24",4.5,6.467,4.44,40.04,21933200,{"date":1287,"open":1288,"high":1289,"low":499,"close":1290,"change":236,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1290},"2026-03-23",4.61,4.835,4.47,-0.89,7677900,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1298,"change":225,"percent_change":983,"volume":1299,"transactions":9,"vwap":1298},"2026-03-20",4.37,4.716,4.08,4.51,6397600,{"date":1301,"open":1298,"high":1302,"low":1303,"close":645,"change":492,"percent_change":1304,"volume":1305,"transactions":9,"vwap":645},"2026-03-19",4.758,4.265,7.13,9195900,{"date":1307,"open":1308,"high":1295,"low":1309,"close":1310,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1310},"2026-03-18",4.19,3.92,4.07,-0.05,-1.21,6668500,{"date":1315,"open":897,"high":1316,"low":1317,"close":948,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":948},"2026-03-17",4.79,3.8,-0.45,-9.85,11389300,{"date":1322,"open":1323,"high":1324,"low":1325,"close":925,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":925},"2026-03-16",5.1,5.16,4.521,-1.04,-18.54,7505000,{"date":1330,"open":1331,"high":651,"low":678,"close":1110,"change":1332,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1110},"2026-03-13",5.34,-0.11,-1.92,3234900,{"date":1336,"open":700,"high":1337,"low":1338,"close":1117,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1117},"2026-03-12",5.93,5.47,-0.13,-2.22,3251300,{"date":1343,"open":905,"high":1344,"low":1133,"close":786,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":786},"2026-03-11",5.9,0.46,8.53,6138700,{"date":1349,"open":1344,"high":1350,"low":882,"close":563,"change":1017,"percent_change":1351,"volume":1352,"transactions":9,"vwap":563},"2026-03-10",5.958,-11.06,8292700,{"date":1354,"open":1212,"high":1355,"low":614,"close":1356,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1356},"2026-03-09",7.08,6.06,-1.49,-19.74,6142500,{"date":1361,"open":1226,"high":1259,"low":769,"close":1362,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1362},"2026-03-06",7.55,0.51,7.24,3634900,{"date":1367,"open":811,"high":1368,"low":1369,"close":1370,"change":555,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1370},"2026-03-05",7.35,6.44,7.04,-0.98,5360200,{"date":1374,"open":1375,"high":1376,"low":721,"close":1377,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1377},"2026-03-04",7.46,7.7,7.11,-0.87,-10.9,4274900,{"date":1382,"open":1383,"high":1384,"low":1385,"close":1386,"change":653,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1386},"2026-03-03",9.37,9.5,7.18,7.98,-7.21,5732200,{"date":1390,"open":1391,"high":1392,"low":1393,"close":1394,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1394},"2026-03-02",13.12,13.29,8.505,8.6,-3.75,-30.36,6143500,{"date":1399,"open":1400,"high":1401,"low":672,"close":1402,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1402},"2026-02-27",12.41,13,12.35,0.92,8.05,1936500,{"date":1407,"open":1408,"high":1409,"low":1410,"close":1411,"change":1412,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1411},"2026-02-26",13.11,13.24,10.4,11.43,-1.16,-9.21,4721900,{"date":1416,"open":1417,"high":1418,"low":1419,"close":1419,"change":1420,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1419},"2026-02-25",26.65,29.6,12.59,-30.98,-71.1,6178400,{"date":1424,"open":1425,"high":1426,"low":1427,"close":1428,"change":1429,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1428},"2026-02-24",45,46.173,41.521,43.57,-0.85,-1.91,72800,{"date":1433,"open":1434,"high":1435,"low":1436,"close":1437,"change":1006,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1437},"2026-02-23",42.55,45.45,41.55,44.42,7.29,83300,{"date":1441,"open":1442,"high":1443,"low":1444,"close":1445,"change":1446,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1445},"2026-02-20",42.34,43.395,38.2,41.4,-1.55,-3.61,103800,{"date":1450,"open":1451,"high":1452,"low":1453,"close":1454,"change":1455,"percent_change":19,"volume":1456,"transactions":9,"vwap":1454},"2026-02-19",43.3,45.78,42.16,42.95,1.49,64300,{"date":1458,"open":1459,"high":1460,"low":1461,"close":1462,"change":1463,"percent_change":1464,"volume":1431,"transactions":9,"vwap":1462},"2026-02-18",43.44,43.7,39.4,41.46,-2.24,-5.13,{"date":1466,"open":1467,"high":1468,"low":1469,"close":1460,"change":1470,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1460},"2026-02-17",47.46,50.84,42,-2.34,-5.08,67200,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1478,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1478},"2026-02-13",49.080002,51.31,42.45,46.040001,-6.34,-12.1,130800,{"date":1483,"open":1484,"high":1485,"low":1484,"close":1486,"change":1057,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1486},"2026-02-12",49.0099983,54.61,52.38,4.03,90600,{"date":1490,"open":1491,"high":1492,"low":1493,"close":1494,"change":970,"percent_change":730,"volume":1495,"transactions":9,"vwap":1494},"2026-02-11",48.105,53.54,48,50.35,158600,{"date":1497,"open":1498,"high":1498,"low":1499,"close":1500,"change":1501,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1500},"2026-02-10",49.26,44.080002,47.58,0.76,1.62,79400,{"date":1505,"open":1506,"high":1507,"low":1508,"close":1509,"change":1510,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1509},"2026-02-09",53.57,55,45.68,46.82,-5.54,-10.58,112500,{"date":1514,"open":1515,"high":1516,"low":1517,"close":1518,"change":1519,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1518},"2026-02-06",62.084999,62.45,51.333,52.36,-20.1,-27.74,164100,{"date":1523,"open":1524,"high":21,"low":1525,"close":1526,"change":1527,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1526},"2026-02-05",65.27,63.35,72.46,10.6,17.14,196800,{"date":1531,"open":1532,"high":1533,"low":1532,"close":1534,"change":1034,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1534},"2026-02-04",58.94,69,61.86,4.53,129500,{"date":1538,"open":1539,"high":1540,"low":1539,"close":1541,"change":1542,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1541},"2026-02-03",52.46,63.71,59.18,4.97,9.17,186800,{"date":1546,"open":1547,"high":1507,"low":1547,"close":1548,"change":1438,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1548},"2026-02-02",49.45,54.21,15.54,121700,{"date":1552,"open":1553,"high":1554,"low":1555,"close":1556,"change":1557,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1556},"2026-01-30",43.77,49.5,43.506,46.92,4.67,11.05,173600,{"date":1561,"open":1562,"high":1563,"low":1564,"close":1565,"change":852,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1565},"2026-01-29",39.8,44.3,39.52,42.25,14.44,215700,{"date":1569,"open":1570,"high":1571,"low":1572,"close":1573,"change":1574,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1573},"2026-01-28",37.21,38.02,32.35,36.92,-3.72,-9.15,246700,{"date":1578,"open":1564,"high":1579,"low":1564,"close":1580,"change":1581,"percent_change":471,"volume":1582,"transactions":9,"vwap":1580},"2026-01-27",43.15,40.64,1.189,120500,{"date":1584,"open":1585,"high":1586,"low":1587,"close":1588,"change":1589,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1588},"2026-01-26",40.63,40.785,37.98,39.451,0.421,1.08,30700,{"date":1593,"open":1594,"high":1595,"low":1596,"close":1597,"change":1598,"percent_change":1237,"volume":1599,"transactions":9,"vwap":1597},"2026-01-23",39.5,40.57,38.029999,39.029999,0.04,32400,{"date":1601,"open":1602,"high":1603,"low":1604,"close":1605,"change":1206,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1605},"2026-01-22",37.27,39.67,36.7,38.99,3.61,111400,{"date":1609,"open":1610,"high":1611,"low":1612,"close":1613,"change":324,"percent_change":1311,"volume":1614,"transactions":9,"vwap":1613},"2026-01-21",37.65,39.97,35.93,37.63,141200,{"date":1616,"open":1617,"high":1618,"low":1619,"close":1610,"change":875,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1610},"2026-01-20",35.59,37.685,34,14.54,86800,{"date":1623,"open":1624,"high":1625,"low":1626,"close":1627,"change":1628,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1627},"2026-01-16",34.285,35.45,31.52,32.87,-1.85,-5.33,67500,{"date":1632,"open":1633,"high":1634,"low":1633,"close":1635,"change":835,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1635},"2026-01-15",29.885,34.97,34.72,18.9,90500,{"date":1639,"open":1640,"high":1641,"low":1642,"close":1643,"change":1644,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1643},"2026-01-14",28.74,31.11,26.58,29.2,-0.91,-3.02,108400,{"date":1648,"open":1649,"high":1650,"low":1651,"close":1652,"change":1653,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1652},"2026-01-13",29.97,32.31,29.48,30.11,-0.54,-1.76,135400,{"date":1657,"open":1658,"high":1659,"low":1660,"close":1661,"change":1237,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1661},"2026-01-12",31.81,32.55,30.5,30.65,0.33,92300,{"date":1665,"open":1626,"high":1666,"low":1667,"close":1668,"change":1644,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1668},"2026-01-09",33.19,29.64,30.55,-2.89,76600,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1676,"change":1677,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1676},"2026-01-08",33.26,33.755,30.83,31.46,-1,-3.08,66900,{"date":1681,"open":1682,"high":1683,"low":1682,"close":1684,"change":1027,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1684},"2026-01-07",30.61,32.47,32.46,10,78900,{"date":1688,"open":1689,"high":1690,"low":1640,"close":1691,"change":1692,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1691},"2026-01-06",28.86,31.555,29.51,-0.101,-0.34,82300,{"date":1696,"open":1697,"high":1698,"low":1699,"close":1700,"change":1701,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1700},"2026-01-05",29.85,29.991,27.34,29.611,-0.869,-2.85,73000,{"date":1705,"open":1666,"high":1706,"low":1707,"close":1708,"change":1709,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1708},"2026-01-02",33.66,29.8,30.48,-3.88,-11.29,100600,{"date":1713,"open":1714,"high":1715,"low":1716,"close":1717,"change":48,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1717},"2025-12-31",33.51,34.6,33.345,34.36,1.45,55800,{"date":1721,"open":1714,"high":1722,"low":1723,"close":1724,"change":1725,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1724},"2025-12-30",33.885,31.375,33.87,0.57,1.71,115700,{"date":1729,"open":1730,"high":1731,"low":1732,"close":1733,"change":1734,"percent_change":285,"volume":1735,"transactions":9,"vwap":1733},"2025-12-29",34.21,34.211,31.35,33.3,0.7,105100,{"date":1737,"open":1738,"high":1739,"low":1738,"close":1740,"change":1741,"percent_change":436,"volume":1742,"transactions":9,"vwap":1740},"2025-12-26",31.83,33.75,32.6,0.91,53000,{"date":1744,"open":1745,"high":1746,"low":1747,"close":1748,"change":184,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1748},"2025-12-24",31.96,33.71,31.49,31.69,-0.09,149100,{"date":1752,"open":1753,"high":1754,"low":1660,"close":1755,"change":1027,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1755},"2025-12-23",30.51,32.76,31.72,10.25,212300,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1763,"change":732,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1763},"2025-12-22",28.49,29.19,25.97,28.77,-1.81,190600,{"date":1767,"open":1768,"high":1769,"low":1770,"close":1770,"change":1771,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1770},"2025-12-19",32.16,32.17,29.3,-4.38,-13,176100,{"date":1775,"open":1776,"high":1777,"low":1778,"close":1779,"change":1357,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1779},"2025-12-18",31.86,34.42,30.771,33.68,-4.24,245300,{"date":1783,"open":1769,"high":1784,"low":1785,"close":1786,"change":1787,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1786},"2025-12-17",35.38,30.3,35.17,2.55,7.82,298300,{"date":1791,"open":1792,"high":1793,"low":1794,"close":1795,"change":1796,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1795},"2025-12-16",38.07,38.395,31.98,32.62,-7.96,-19.62,627800,{"date":1800,"open":1801,"high":1802,"low":1801,"close":1803,"change":1804,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1803},"2025-12-15",33.42,40.98,40.58,6.48,19,273600,{"date":1808,"open":1668,"high":1634,"low":1809,"close":1810,"change":1811,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1810},"2025-12-12",28.76,34.099998,3.71,12.21,193500,{"date":1815,"open":1816,"high":1817,"low":1818,"close":1819,"change":1111,"percent_change":907,"volume":1820,"transactions":9,"vwap":1819},"2025-12-11",32.67,34.179,30.2,30.39,153200,{"date":1822,"open":1823,"high":1824,"low":1825,"close":1826,"change":389,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1826},"2025-12-10",31.425,32.89,29.95,30.54,0.86,180500,{"date":1830,"open":1831,"high":1832,"low":1833,"close":1834,"change":1835,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1834},"2025-12-09",35.345,36.049999,29.5,30.28,-4.23,-12.26,418400,{"date":1839,"open":1740,"high":1840,"low":1841,"close":1842,"change":1718,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1842},"2025-12-08",36.271,31.8,34.51,4.39,191700,{"date":1846,"open":1847,"high":1848,"low":1849,"close":1850,"change":1851,"percent_change":938,"volume":1852,"transactions":9,"vwap":1850},"2025-12-05",33.07,34.83,32.38,33.060001,1.3,207200,{"date":1854,"open":1715,"high":1855,"low":1856,"close":1857,"change":1858,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1857},"2025-12-04",35.056,31.23,31.76,-1.09,-3.32,187100,{"date":1862,"open":1863,"high":1864,"low":1865,"close":1866,"change":1867,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1866},"2025-12-03",41.27,43.949,32.53,32.85,-9.1,-21.69,518500,{"date":1871,"open":1872,"high":1873,"low":1874,"close":1875,"change":1876,"percent_change":1629,"volume":1877,"transactions":9,"vwap":1875},"2025-12-02",40.92,42.7,38.66,41.95,-2.36,263800,{"date":1879,"open":1880,"high":1881,"low":1882,"close":1883,"change":489,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1883},"2025-12-01",42.61,44.89,40.34,44.31,10.69,274000,{"date":1887,"open":1888,"high":1889,"low":1890,"close":1891,"change":1892,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1891},"2025-11-28",46.655,48.17,38.3,40.029999,-10.15,-20.23,399400,{"date":1896,"open":1897,"high":1898,"low":1899,"close":1900,"change":1901,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1900},"2025-11-26",51.74,56.2,49.47,50.18,-4.585,-8.37,147400,{"date":1905,"open":1906,"high":1907,"low":1908,"close":1909,"change":1910,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1909},"2025-11-25",55.98,57.09,54.4,54.765,4.015,7.91,130400,{"date":1914,"open":1915,"high":1916,"low":1917,"close":1918,"change":1919,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1918},"2025-11-24",51.69,55.371,49.99,50.75,-1.99,-3.77,210100,{"date":1923,"open":1924,"high":1925,"low":1926,"close":1927,"change":1928,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1927},"2025-11-21",60.7,62.099998,51.5,52.74,-7.95,-13.1,373100,{"date":1932,"open":1933,"high":1934,"low":1933,"close":1935,"change":891,"percent_change":1258,"volume":1936,"transactions":9,"vwap":1935},"2025-11-20",53.79,63.99,60.69,332500,{"date":1938,"open":1939,"high":1940,"low":1939,"close":1898,"change":1941,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1898},"2025-11-19",47.57,58.98,8.57,17.99,364400,{"date":1945,"open":1946,"high":1947,"low":1948,"close":1949,"change":1332,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1949},"2025-11-18",49.13,49.59,45.83,47.63,-0.23,228300,{"date":1953,"open":1477,"high":1946,"low":1477,"close":1954,"change":1955,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1954},"2025-11-17",47.74,5.68,13.5,252600,{"date":1959,"open":1960,"high":1961,"low":1962,"close":1963,"change":861,"percent_change":380,"volume":1964,"transactions":9,"vwap":1963},"2025-11-14",40.9,42.62,39.12,42.060001,480200,{"date":1966,"open":1967,"high":1961,"low":1968,"close":1969,"change":773,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1969},"2025-11-13",38.27,36.5,42.040001,8.8,524500,{"date":1973,"open":1974,"high":1975,"low":1795,"close":1976,"change":1977,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1976},"2025-11-12",33.59,38.69,38.64,7.87,25.58,713200,{"date":1981,"open":1982,"high":1983,"low":1982,"close":1984,"change":1076,"percent_change":901,"volume":1985,"transactions":9,"vwap":1984},"2025-11-11",28.78,30.96,30.77,149400,{"date":1987,"open":1988,"high":1989,"low":1990,"close":1991,"change":565,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1991},"2025-11-10",25.57,28.41,24.3,27.54,-2.27,179700,{"date":1995,"open":1996,"high":1683,"low":1997,"close":1998,"change":1999,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1998},"2025-11-07",30.75,28.111,28.18,-1.88,-6.25,283400,{"date":2003,"open":2004,"high":2005,"low":2004,"close":2006,"change":1344,"percent_change":2007,"volume":2008,"transactions":9,"vwap":2006},"2025-11-06",24.46,30.13,30.059999,24.42,231200,{"date":2010,"open":2004,"high":2011,"low":2012,"close":2013,"change":2014,"percent_change":2015,"volume":2016,"transactions":9,"vwap":2013},"2025-11-05",24.86,23.71,24.16,-1.19,-4.69,76800,{"date":2018,"open":2019,"high":2020,"low":2021,"close":2022,"change":2023,"percent_change":2024,"volume":2025,"transactions":9,"vwap":2022},"2025-11-04",24.4,26.17,22.948,25.35,2.67,11.77,227700,{"date":2027,"open":2028,"high":2029,"low":2030,"close":2031,"change":2032,"percent_change":2033,"volume":2034,"transactions":9,"vwap":2031},"2025-11-03",20.36,22.75,20.35,22.68,2.74,13.74,133500,{"date":2036,"open":2037,"high":2038,"low":2039,"close":2040,"change":2041,"percent_change":2042,"volume":2043,"transactions":9,"vwap":2040},"2025-10-31",19.9,20.56,19.12,19.94,-1.46,-6.82,64800,{"date":2045,"open":2046,"high":2047,"low":2046,"close":2047,"change":429,"percent_change":2048,"volume":2049,"transactions":9,"vwap":2047},"2025-10-30",19.27,21.4,13.59,94200,{"date":2051,"open":2052,"high":2053,"low":2052,"close":2054,"change":2055,"percent_change":602,"volume":2056,"transactions":9,"vwap":2054},"2025-10-29",17.56,19.2,18.84,1.17,73600,{"date":2058,"open":2059,"high":2060,"low":2059,"close":2061,"change":2062,"percent_change":2063,"volume":2064,"transactions":9,"vwap":2061},"2025-10-28",16.08,17.69,17.67,1.59,9.89,104900,{"date":2066,"open":67,"high":2067,"low":2068,"close":2059,"change":2069,"percent_change":1463,"volume":2070,"transactions":9,"vwap":2059},"2025-10-27",17.24,15.3,-0.369,153400,{"date":2072,"open":1805,"high":2073,"low":2074,"close":2075,"change":2076,"percent_change":2077,"volume":2078,"transactions":9,"vwap":2075},"2025-10-24",19.39,15.77,16.449,-3.691,-18.33,310000,{"date":2080,"open":2081,"high":2082,"low":2083,"close":2083,"change":2084,"percent_change":2085,"volume":2086,"transactions":9,"vwap":2083},"2025-10-23",21.73,21.935,20.14,-1.77,-8.08,44200,{"date":2088,"open":2089,"high":2090,"low":2091,"close":2092,"change":267,"percent_change":2093,"volume":2094,"transactions":9,"vwap":2092},"2025-10-22",20.52,22.39,19.955,21.91,8.68,108900,{"date":2096,"open":2097,"high":2098,"low":2099,"close":2100,"change":2101,"percent_change":2102,"volume":2103,"transactions":9,"vwap":2100},"2025-10-21",20.33,21.51,19.33,20.16,0.19,0.95,109800,{"date":2105,"open":2106,"high":2107,"low":2108,"close":2109,"change":2110,"percent_change":2111,"volume":1529,"transactions":9,"vwap":2109},"2025-10-20",20.19,20.71,18.38,19.97,-1.558,-7.24,{"date":2113,"open":2114,"high":2115,"low":2116,"close":2117,"change":2118,"percent_change":2119,"volume":2120,"transactions":9,"vwap":2117},"2025-10-17",21.99,22.51,21.08,21.528,0.598,2.86,99800,{"date":2122,"open":2123,"high":2124,"low":2125,"close":2126,"change":2127,"percent_change":2128,"volume":2129,"transactions":9,"vwap":2126},"2025-10-16",18.040001,21.01,17.81,20.93,2.381,12.84,160600,{"date":2131,"open":2132,"high":1805,"low":2133,"close":2134,"change":2135,"percent_change":2136,"volume":2137,"transactions":9,"vwap":2134},"2025-10-15",17.928,16.73,18.549,0.079,0.43,96600,{"date":2139,"open":1636,"high":2140,"low":2141,"close":2142,"change":712,"percent_change":2143,"volume":2144,"transactions":9,"vwap":2142},"2025-10-14",19.71,17.53,18.47,4.06,95300,{"date":2146,"open":2147,"high":2148,"low":2149,"close":2150,"change":2151,"percent_change":2152,"volume":2153,"transactions":9,"vwap":2150},"2025-10-13",17.2,18.4,16.72,17.75,-1.34,-7.02,140200,{"date":2155,"open":2156,"high":2053,"low":2157,"close":2158,"change":955,"percent_change":2159,"volume":2160,"transactions":9,"vwap":2158},"2025-10-10",15.39,13.62,19.09,22.92,227100,{"date":2162,"open":2163,"high":2164,"low":2165,"close":2166,"change":324,"percent_change":1339,"volume":2167,"transactions":9,"vwap":2166},"2025-10-09",15.32,16.37,14.88,15.53,128700,{"date":2169,"open":2170,"high":2171,"low":2172,"close":2173,"change":2174,"percent_change":2175,"volume":2176,"transactions":9,"vwap":2173},"2025-10-08",15.73,16.85,15.15,15.55,-0.217,-1.38,95100,{"date":2178,"open":2179,"high":2180,"low":2181,"close":2182,"change":2183,"percent_change":2184,"volume":2185,"transactions":9,"vwap":2182},"2025-10-07",15.16,16.77,14,15.767,-0.063,-0.4,137300,{"date":2187,"open":2188,"high":2189,"low":2190,"close":2191,"change":2192,"percent_change":2193,"volume":2194,"transactions":9,"vwap":2191},"2025-10-06",15.2,16.45,14.89,15.83,-0.57,-3.48,81300,{"date":2196,"open":2197,"high":2198,"low":2199,"close":2200,"change":2201,"percent_change":1316,"volume":2202,"transactions":9,"vwap":2200},"2025-10-03",16.12,16.84,14.28,16.4,0.75,255600,{"date":2204,"open":2205,"high":2206,"low":2207,"close":2208,"change":2209,"percent_change":2210,"volume":2211,"transactions":9,"vwap":2208},"2025-10-02",20.44,21.1,14.93,15.65,-7.4,-32.1,287700,{"date":2213,"open":2214,"high":2215,"low":2216,"close":2217,"change":2218,"percent_change":852,"volume":2219,"transactions":9,"vwap":2217},"2025-10-01",20.97,23.355,20.45,23.049999,1.166,13400,{"date":2221,"open":2222,"high":2092,"low":2223,"close":2224,"change":2225,"percent_change":2226,"volume":2227,"transactions":9,"vwap":2224},"2025-09-30",20.89,20.83,21.884,0.334,1.55,29700,{"date":2229,"open":2230,"high":2230,"low":2231,"close":2232,"change":2233,"percent_change":2234,"volume":1735,"transactions":9,"vwap":2232},"2025-09-29",21.7,20.01,21.55,-2.446,-10.19,{"date":174,"open":2236,"high":61,"low":2237,"close":2238,"change":2239,"percent_change":2240,"volume":2241,"transactions":9,"vwap":2238},24.75,23.67,23.996,-0.754,-3.05,17300]