[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-EOSU":3,"homepage-market-summary":26,"stock-historical-EOSU":168},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"EOSU","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"T-REX 2X Long EOSE 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},4.88,4.9,4.96,4.58,4.68,0.2,4.27,283444.346566,762.5,4.15,132334.9380089061,0.1,181,{"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},132335,23952623.779612,-99.26,"2026-01-14",[176,179,187,197,208,217,227,236,247,258,269,280,291,300,311,321,331,342,353,363,372,383,394,403,413,424,434,445,455,464,473,484,494,505,516,527,537,548,559,569,579,588,598,609,618,627,637,648,658,668,678,689,699,709,720,730,739,749,760,770,778,787,796,805,814,823,831,839,848,857,864,872,881,890,898,906,915,924,932,941,950,959,967,976,985,992,1001,1010,1019,1027,1035,1042,1051,1059,1068,1076,1085,1094,1103,1112,1120,1128,1136,1145,1153,1161,1170,1179,1188,1195,1203,1212,1221,1228,1237,1245,1253,1261,1270,1278,1285,1293,1301,1307,1315,1323,1331,1337,1343,1352,1360,1367,1376,1384,1390,1398,1404,1412,1416,1422,1427,1433,1441,1449,1457,1463,1470,1477,1484,1489,1495,1501,1507,1515,1524,1533,1542,1551,1560,1569,1577,1585,1593,1601,1609,1618,1627,1635,1643,1651,1659,1668,1677,1686,1694,1703,1710,1719,1727,1736,1745],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":18,"percent_change":19,"volume":20,"transactions":177,"vwap":178},1039,4.803,{"date":180,"open":181,"high":182,"low":22,"close":17,"change":118,"percent_change":183,"volume":184,"transactions":185,"vwap":186},"2026-10-01",4.45,4.82,5.64,316498.64415,1230,4.4512,{"date":188,"open":189,"high":190,"low":191,"close":191,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-09-30",4.87,4.93,4.43,-0.1894,-4.1,304413.719512,1197,4.6017,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-29",4.69,5.01,4.51,4.6194,0.1094,2.43,438438.589827,1642,4.7846,{"date":209,"open":210,"high":210,"low":211,"close":201,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-28",4.78,4.3,-0.285,-5.94,475438.285544,1726,4.518,{"date":218,"open":219,"high":220,"low":221,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-25",5.26,5.2937,4.795,-0.245,-4.86,850577.831168,2301,4.9706,{"date":228,"open":229,"high":229,"low":221,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-24",5.94,5.04,-1.17,-18.84,1207719.503954,3910,5.1515,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-23",7.5,7.56,6.14,6.21,-1.9,-23.43,497717.364609,1917,6.6617,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-22",8.42,9.25,8.07,8.11,-0.02,-0.25,400692.311125,1414,8.5306,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-21",8.04,8.46,7.8305,8.13,0.37,4.77,168477.825123,827,8.1184,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-18",8.355,8.5607,7.13,7.76,-0.1298,-1.65,173181.799793,758,7.6223,{"date":281,"open":282,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-17",8.15,8.4,7.6501,7.8898,0.1298,1.67,208188.908499,823,8.0282,{"date":292,"open":293,"high":293,"low":294,"close":274,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-16",8.1,7.2801,-0.44,-5.37,165261.397405,811,7.5916,{"date":301,"open":302,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-15",7.43,8.605,7.32,8.2,0.98,13.57,126700.192274,626,7.9136,{"date":312,"open":273,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-14",7.83,7.02,7.22,-0.5,-6.48,91551.978726,635,7.4157,{"date":322,"open":293,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-11",8.45,7.6505,7.72,-0.29,-3.62,115844.956832,623,8.0606,{"date":332,"open":333,"high":334,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-10",7.75,8.47,7.7,8.01,-0.66,-7.61,118977.770175,708,8.1247,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-09",8.82,9.1759,8.24,8.67,-0.64,-6.87,208655.047189,1035,8.6436,{"date":354,"open":355,"high":356,"low":355,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-08",7.81,10.42,9.31,1.65,21.54,566097.627869,3385,9.4863,{"date":364,"open":365,"high":325,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":195,"vwap":371},"2026-09-04",6.43,6.0181,7.66,1.36,21.59,220515.447141,6.7595,{"date":373,"open":374,"high":375,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-03",6.68,7.04,6.11,6.3,-0.47,-6.94,260349.302952,1279,6.4544,{"date":384,"open":385,"high":386,"low":387,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-02",6.08,6.93,5.4,6.77,1.89,38.73,750561.780253,4013,6.2792,{"date":395,"open":396,"high":219,"low":397,"close":13,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-01",5.25,4.8,-0.63,-11.43,189200.665579,687,4.9881,{"date":404,"open":405,"high":406,"low":387,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-31",5.5,5.65,5.51,-0.18,-3.16,114245.20931,545,5.4811,{"date":414,"open":415,"high":416,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-28",6.16,6.2,5.5641,5.69,-0.53,-8.52,161303.002945,828,5.8113,{"date":425,"open":426,"high":374,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-27",6.5,6.151,6.22,0.22,3.67,119185.676051,513,6.3751,{"date":435,"open":436,"high":437,"low":438,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-26",6.72,6.89,5.86,6,-0.73,-10.85,261912.912953,1251,6.1207,{"date":446,"open":447,"high":375,"low":448,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-25",6.61,6.37,6.73,0.28,4.34,150824.034955,703,6.7838,{"date":456,"open":457,"high":457,"low":240,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-24",7.58,6.45,-1.48,-18.66,239967.59231,1286,6.4527,{"date":465,"open":466,"high":467,"low":468,"close":467,"change":368,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-21",6.98,7.93,6.65,20.7,158590.608402,985,7.0197,{"date":474,"open":475,"high":476,"low":477,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-20",7.09,7.4,5.88,6.57,-1.1799,-15.22,275259.053105,1510,6.477,{"date":485,"open":238,"high":486,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-19",7.78,6.7518,7.7499,0.2537,3.38,105963.092798,649,7.1931,{"date":495,"open":496,"high":497,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-18",7.95,8.3438,7.33,7.4962,-1.0588,-12.38,76679.567571,570,7.6793,{"date":506,"open":507,"high":508,"low":509,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-17",8.75,9.05,8.29,8.555,-0.535,-5.89,69770.3311,487,8.7293,{"date":517,"open":518,"high":519,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-14",9.465,9.84,8.7307,9.09,-0.54,-5.61,161836.368739,889,9.0603,{"date":528,"open":529,"high":530,"low":250,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-13",9.7,10.26,9.63,-0.34,-3.41,52602.332597,421,9.6974,{"date":538,"open":539,"high":540,"low":541,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-12",10.98,11,9.6,9.97,-0.12,-1.19,93213.956751,628,10.1075,{"date":549,"open":550,"high":551,"low":552,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-11",9.67,10.3774,9.37,10.09,0.92,10.03,169567.372059,1266,9.9441,{"date":560,"open":561,"high":562,"low":563,"close":564,"change":316,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-10",9.68,9.7026,8.97,9.17,-5.17,127599.893296,1101,9.3546,{"date":570,"open":571,"high":572,"low":573,"close":550,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-07",9.1601,9.825,8.51,0.89,10.14,173042.610219,1008,9.1731,{"date":580,"open":581,"high":582,"low":302,"close":583,"change":48,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-06",7.87,10,8.78,5.91,205351.332252,1265,8.7336,{"date":589,"open":590,"high":591,"low":592,"close":509,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-05",7.14,8.9838,6.86,-2.6,-23.88,537996.550361,4504,7.9435,{"date":599,"open":600,"high":601,"low":602,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-08-04",9.13,11.2,8.99,10.89,2.6,31.36,243951.912281,2081,10.1553,{"date":610,"open":611,"high":612,"low":241,"close":509,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-08-03",6.2778,8.4734,1.43,20.85,134524.242944,887,7.651,{"date":619,"open":620,"high":620,"low":621,"close":592,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-31",8.08,6.4,-0.85,-11.02,120267.169464,1190,6.9809,{"date":628,"open":629,"high":333,"low":630,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-30",6.6,6.4593,7.71,1.73,28.93,89535.579291,653,7.0112,{"date":638,"open":639,"high":640,"low":641,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-29",6.745,6.8399,5.89,5.98,-0.97,-13.96,137897.154552,1022,6.3579,{"date":649,"open":650,"high":650,"low":651,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-28",7.54,6.265,6.95,-0.99,-12.47,102348.374464,821,6.8845,{"date":659,"open":660,"high":661,"low":314,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-27",7.61,8.18,7.94,0.41,5.44,119131.743153,1274,7.6908,{"date":669,"open":670,"high":670,"low":671,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-24",8.69,7.42,7.53,-1.18,-13.55,133755.135363,1152,7.9414,{"date":679,"open":680,"high":681,"low":682,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-23",9.24,9.65,8.2701,8.71,-1.29,-12.9,228049.308879,2182,8.8488,{"date":690,"open":691,"high":692,"low":693,"close":582,"change":694,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-22",10.74,11.3525,9.82,-1.4,-12.28,112012.04786,967,10.4314,{"date":700,"open":701,"high":702,"low":703,"close":702,"change":704,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-21",10.64,11.4,10.55,1.09,10.57,122617.600378,846,10.9892,{"date":710,"open":711,"high":712,"low":713,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":718,"vwap":719},"2026-07-20",10.5,10.83,9.79,10.31,-0.605,-5.54,171140.961076,1356,10.3533,{"date":721,"open":552,"high":722,"low":723,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":728,"vwap":729},"2026-07-17",11.8098,8.8801,10.915,0.915,9.15,185873.213914,1720,10.4514,{"date":731,"open":732,"high":733,"low":531,"close":582,"change":734,"percent_change":735,"volume":736,"transactions":737,"vwap":738},"2026-07-16",13.3,13.62,-2.38,-19.22,427660.842408,3699,11.3648,{"date":740,"open":741,"high":742,"low":743,"close":744,"change":745,"percent_change":389,"volume":746,"transactions":747,"vwap":748},"2026-07-15",13.41,14.09,11.65,12.38,0.23,326455.261052,3093,13.3035,{"date":750,"open":751,"high":752,"low":753,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":758,"vwap":759},"2026-07-14",12.71,13.16,11.66,12.15,0.07,0.58,197758.666491,1481,12.3644,{"date":761,"open":762,"high":763,"low":711,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":768,"vwap":769},"2026-07-13",11.52,12.31,12.08,-0.13,-1.06,105331.772003,1236,11.1788,{"date":771,"open":772,"high":772,"low":773,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-07-10",14,11.99,12.21,-1.42,-10.42,174300,{"date":779,"open":780,"high":781,"low":782,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-07-09",13.78,14.5,12.565,13.63,0.54,4.13,177000,{"date":788,"open":789,"high":790,"low":791,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-07-08",14.34,15.13,12.5,13.09,-1.39,-9.6,185400,{"date":797,"open":798,"high":799,"low":800,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-07-07",17.37,17.944,12.27,14.48,-2.33,-13.86,232200,{"date":806,"open":807,"high":808,"low":809,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-07-06",18.7,19.861,16.5,16.81,-0.86,-4.87,386700,{"date":815,"open":816,"high":817,"low":818,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-07-02",20,22,17.09,17.67,-2.34,-11.69,134600,{"date":824,"open":825,"high":826,"low":827,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-07-01",21.93,22.67,20.01,-2.66,-11.73,95300,{"date":832,"open":833,"high":834,"low":835,"close":826,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":826},"2026-06-30",24.48,25.157,20.87,-1.85,-7.54,94000,{"date":840,"open":841,"high":842,"low":843,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-06-29",24.059999,25.27,21.7,24.52,1.39,6.01,74100,{"date":849,"open":850,"high":851,"low":852,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-06-26",22.040001,24.26,21.68,23.13,-1.56,-6.32,88900,{"date":858,"open":859,"high":859,"low":860,"close":861,"change":34,"percent_change":862,"volume":863,"transactions":9,"vwap":861},"2026-06-25",24.9,22.09,24.69,3.05,64800,{"date":865,"open":866,"high":866,"low":867,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-06-24",28.8,22.82,23.96,-3.75,-13.53,155200,{"date":873,"open":874,"high":875,"low":876,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-06-23",31.518,35,27.385,27.71,-8.64,-23.77,145200,{"date":882,"open":883,"high":884,"low":885,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-06-22",39.56,41.11,35.96,36.35,-3.38,-8.51,72600,{"date":891,"open":892,"high":893,"low":875,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-06-18",44.39,44.85,39.73,0.62,1.59,209700,{"date":899,"open":900,"high":901,"low":900,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-06-17",33.39,43.655,39.11,7.2,22.56,236300,{"date":907,"open":908,"high":909,"low":910,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-06-16",31.23,35.79,29.77,31.91,3.79,13.48,183700,{"date":916,"open":917,"high":918,"low":919,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-06-15",28.75,30.139,27.25,28.12,2.54,9.93,51800,{"date":925,"open":926,"high":927,"low":928,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-06-12",27.53,29.37,25.58,-1.12,-4.19,143300,{"date":933,"open":934,"high":935,"low":936,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-06-11",26.62,27.4,24.3,26.7,1.29,5.08,78200,{"date":942,"open":943,"high":944,"low":945,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-06-10",25.76,27.43,24.38,25.41,-1.58,-5.85,86800,{"date":951,"open":952,"high":953,"low":954,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-06-09",31.905,34.23,23.705,26.99,-4.175,-13.4,166400,{"date":960,"open":961,"high":961,"low":962,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-06-08",36.25,30.5,31.165,-3.965,-11.29,92600,{"date":968,"open":969,"high":970,"low":971,"close":972,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":972},"2026-06-05",42.099998,42.91,31.049999,35.13,-11.256,-24.27,109900,{"date":977,"open":978,"high":979,"low":980,"close":981,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2026-06-04",47.5,47.78,42.86,46.386,-1.414,-2.96,54800,{"date":986,"open":987,"high":987,"low":988,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-06-03",58.76,47.8,-18.025,-27.38,53800,{"date":993,"open":994,"high":995,"low":996,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-06-02",57.58,68,56.028,65.825,7.085,12.06,60100,{"date":1002,"open":1003,"high":1004,"low":1005,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-06-01",50.16,59.6,49.75,58.74,6.74,12.96,48700,{"date":1011,"open":1012,"high":1013,"low":1014,"close":1015,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},"2026-05-29",56.905,57.42,50.22,52,-7.24,-12.22,43800,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1024,"change":785,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1024},"2026-05-28",61.79,63.455,56.24,59.24,7.49,68700,{"date":1028,"open":1029,"high":1030,"low":1031,"close":1032,"change":1033,"percent_change":1034,"volume":984,"transactions":9,"vwap":1032},"2026-05-27",58.39,59.35,51.16,55.11,-1.67,-2.94,{"date":1036,"open":1037,"high":1038,"low":1037,"close":1039,"change":496,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1039},"2026-05-26",50.73,60.3,56.78,16.28,96400,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-05-22",52.3,55,47.76,48.83,-1.16,-2.32,58600,{"date":1052,"open":1053,"high":1054,"low":1053,"close":1055,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1055},"2026-05-21",40,50.236,49.99,11.1,28.54,89300,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1064,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1064},"2026-05-20",37.77,40.48,34.905,38.89,2.83,7.85,38900,{"date":1069,"open":1070,"high":1070,"low":1071,"close":1072,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1072},"2026-05-19",40.92,34.69,36.060001,-6.08,-14.43,77000,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1081,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1081},"2026-05-18",46.6,47.384,41.415,42.14,-5.14,-10.87,57100,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1090,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1090},"2026-05-15",47.34,49.93,44.9,47.28,-3.93,-7.67,62600,{"date":1095,"open":1096,"high":1097,"low":1098,"close":1099,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1099},"2026-05-14",45.049999,55.64,42.0099983,51.21,-2.21,-4.14,234700,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1108,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1108},"2026-05-13",75.16,75.17,52.075001,53.42,3.19,6.35,460900,{"date":1113,"open":1114,"high":1114,"low":1115,"close":1116,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1116},"2026-05-12",56.69,46.9,50.23,-7.39,-12.83,108700,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1125,"change":315,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1125},"2026-05-11",49.51,65.57,48.39,57.62,14.33,147100,{"date":1129,"open":1130,"high":1131,"low":1130,"close":1132,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1132},"2026-05-08",34.49,50.795,50.4,16.88,50.36,207500,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1141,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1141},"2026-05-07",36.81,38.23,32,33.52,-1.8,-5.1,36800,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1148,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1148},"2026-05-06",33,35.32,30.16,3.631,11.46,39200,{"date":1154,"open":1155,"high":1155,"low":1156,"close":1157,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1157},"2026-05-05",34.5,31,31.689,-1.642,-4.93,20300,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1166,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1166},"2026-05-04",33.262,33.455,30.75,33.331,-0.924,-2.7,39400,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1175,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1175},"2026-05-01",36.27,36.6,34.17,34.255,-3.005,-8.06,37900,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1184,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1184},"2026-04-30",34.336,38.32,33.299,37.26,3.74,11.16,39500,{"date":1189,"open":1190,"high":1190,"low":1191,"close":1141,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1141},"2026-04-29",38.31,32.91,-4.69,-12.27,51000,{"date":1196,"open":1197,"high":1197,"low":1198,"close":1199,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1199},"2026-04-28",41.57,37,38.21,-4.59,-10.72,46000,{"date":1204,"open":1205,"high":1206,"low":1207,"close":1208,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1208},"2026-04-27",49.58,53,42.764,42.8,-6.18,-12.62,62300,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1217,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1217},"2026-04-24",42.76,54,41.13,48.98,8.49,20.97,112300,{"date":1222,"open":1223,"high":1223,"low":1224,"close":1225,"change":1226,"percent_change":1227,"volume":1084,"transactions":9,"vwap":1225},"2026-04-23",47.19,39.19,40.49,-5.459,-11.88,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1233,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1233},"2026-04-22",43.91,48.14,42.73,45.949,3.949,9.4,61000,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1242,"change":1243,"percent_change":1244,"volume":863,"transactions":9,"vwap":1242},"2026-04-21",44.57,46.2,41.4,42,-1.79,-4.09,{"date":1246,"open":1247,"high":1248,"low":1249,"close":1250,"change":118,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1250},"2026-04-20",42.75,46.75,40.59,43.79,0.57,76200,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1258,"change":1259,"percent_change":24,"volume":1260,"transactions":9,"vwap":1258},"2026-04-17",45.99,51.36,42.99,43.54,0.043,95800,{"date":1262,"open":1263,"high":1264,"low":1265,"close":1266,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1266},"2026-04-16",44.58,46.0099983,40.2,43.497,0.36,0.83,90700,{"date":1271,"open":1272,"high":1273,"low":1272,"close":1274,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1274},"2026-04-15",40.15,48,43.137,8.387,24.14,246600,{"date":1279,"open":1280,"high":1281,"low":1140,"close":1282,"change":1283,"percent_change":376,"volume":1284,"transactions":9,"vwap":1282},"2026-04-14",36,38,34.75,2,105140,{"date":1286,"open":1287,"high":1155,"low":1288,"close":1289,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1289},"2026-04-13",26.75,25.5,32.75,4.75,16.96,119536,{"date":1294,"open":1295,"high":1296,"low":1287,"close":1297,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1297},"2026-04-10",34,35.5,28,-3.5,-11.11,293328,{"date":1302,"open":1303,"high":1304,"low":1303,"close":1304,"change":743,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1304},"2026-04-09",21.975,31.5,58.69,237348,{"date":1308,"open":1309,"high":936,"low":1310,"close":1311,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1311},"2026-04-08",22.675,19,19.85,1.175,6.29,46192,{"date":1316,"open":1317,"high":1317,"low":1318,"close":1319,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1319},"2026-04-07",21.75,18.125,18.675,-3.075,-14.14,34984,{"date":1324,"open":1325,"high":1326,"low":1327,"close":1317,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1317},"2026-04-06",23,23.6,21.25,-1.25,-5.43,5648,{"date":1332,"open":1333,"high":1334,"low":1333,"close":1325,"change":1335,"percent_change":811,"volume":1336,"transactions":9,"vwap":1325},"2026-04-02",19.025,24,-0.2,13696,{"date":1338,"open":1339,"high":61,"low":1340,"close":1341,"change":118,"percent_change":704,"volume":1342,"transactions":9,"vwap":1341},"2026-04-01",23.75,22.375,23.2,22304,{"date":1344,"open":1345,"high":1346,"low":1347,"close":1348,"change":1349,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1348},"2026-03-31",20.55,23.125,19.625,22.95,4.425,23.89,19184,{"date":1353,"open":1354,"high":1334,"low":1355,"close":1356,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1356},"2026-03-30",22.5,18.375,18.525,-4.025,-17.85,34248,{"date":1361,"open":1327,"high":1362,"low":1363,"close":1364,"change":1365,"percent_change":337,"volume":1366,"transactions":9,"vwap":1364},"2026-03-27",23.25,19.45,22.55,-0.15,33992,{"date":1368,"open":1369,"high":1370,"low":1371,"close":1372,"change":1373,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1372},"2026-03-26",24.75,25.25,22.35,22.7,-2.425,-9.65,30852,{"date":1377,"open":1378,"high":1297,"low":1379,"close":1380,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1380},"2026-03-25",27,24.5,25.125,0.125,0.5,34608,{"date":1385,"open":1386,"high":917,"low":61,"close":61,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":61},"2026-03-24",26.5,-2.75,-9.91,36068,{"date":1391,"open":919,"high":1392,"low":1393,"close":1394,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1394},"2026-03-23",29.5,26,27.75,1.25,4.72,48652,{"date":1399,"open":917,"high":1400,"low":1370,"close":1386,"change":1401,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1386},"2026-03-20",29.25,-3.3,-11.07,19904,{"date":1405,"open":1406,"high":1407,"low":61,"close":1408,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1408},"2026-03-19",26.25,30.25,29.8,2.05,7.39,62876,{"date":1413,"open":1140,"high":1140,"low":919,"close":1394,"change":869,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1394},"2026-03-18",-11.9,42920,{"date":1417,"open":1418,"high":1140,"low":1419,"close":1304,"change":41,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1304},"2026-03-17",30.625,28.5,3.28,56952,{"date":1423,"open":1155,"high":1280,"low":1424,"close":962,"change":1425,"percent_change":349,"volume":1426,"transactions":9,"vwap":962},"2026-03-16",29.275,-2.25,106260,{"date":1428,"open":1429,"high":1053,"low":1289,"close":1289,"change":1430,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1289},"2026-03-13",38.75,-4.75,-12.67,66852,{"date":1434,"open":1435,"high":1436,"low":1280,"close":1437,"change":1438,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1437},"2026-03-12",40.125,40.25,37.5,-4.25,-10.18,27064,{"date":1442,"open":1443,"high":1444,"low":1445,"close":1446,"change":1382,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1446},"2026-03-11",41.25,44,38.5,41.75,1.21,42652,{"date":1450,"open":1451,"high":1452,"low":1453,"close":1443,"change":1454,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1443},"2026-03-10",39.5,44.5,37.75,3.25,8.55,60196,{"date":1458,"open":1198,"high":1459,"low":1460,"close":1281,"change":1461,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1281},"2026-03-09",38.375,33.75,0,51876,{"date":1464,"open":1242,"high":1465,"low":1466,"close":1281,"change":1467,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1281},"2026-03-06",45.75,37.25,-7.75,-16.94,55884,{"date":1471,"open":1472,"high":1473,"low":1474,"close":1465,"change":118,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1465},"2026-03-05",45.25,49.25,39.75,0.55,78300,{"date":1478,"open":1451,"high":1479,"low":1451,"close":1480,"change":1481,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1480},"2026-03-04",47,45.5,8.5,22.97,95244,{"date":1485,"open":1460,"high":1486,"low":1140,"close":1198,"change":1487,"percent_change":15,"volume":1488,"transactions":9,"vwap":1198},"2026-03-03",40.75,1.75,81372,{"date":1490,"open":1165,"high":1491,"low":1165,"close":1492,"change":1382,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1492},"2026-03-02",39.125,35.25,1.44,100004,{"date":1496,"open":1474,"high":1497,"low":1289,"close":1282,"change":1498,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1282},"2026-02-27",44.75,-14.5,-29.44,238320,{"date":1502,"open":1503,"high":1503,"low":1486,"close":1473,"change":1504,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1473},"2026-02-26",75,-186.25,-79.09,468244,{"date":1508,"open":1509,"high":1510,"low":1511,"close":1512,"change":1513,"percent_change":223,"volume":1514,"transactions":9,"vwap":1512},"2026-02-25",252.75,262,229.35001,235.5,-12.025,8196,{"date":1516,"open":1517,"high":1518,"low":1519,"close":1520,"change":1521,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1520},"2026-02-24",201.5,248.75,186,247.52499,43.025,21.04,5948,{"date":1525,"open":1526,"high":1527,"low":1528,"close":1529,"change":1530,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1529},"2026-02-23",209,210,187.5,204.5,-15.75,-7.15,4672,{"date":1534,"open":1535,"high":1536,"low":1537,"close":1538,"change":1539,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1538},"2026-02-20",247.75,252.125,210.5,220.25,-31.35,-12.46,8468,{"date":1543,"open":1544,"high":1545,"low":1546,"close":1547,"change":1548,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1547},"2026-02-19",251.75,255.25,234.5,251.60001,-5.15,-2.01,5512,{"date":1552,"open":1553,"high":1554,"low":1555,"close":1556,"change":1557,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1556},"2026-02-18",259,284.25,244.5,256.75,2.75,1.08,5196,{"date":1561,"open":1562,"high":1563,"low":1564,"close":1565,"change":1566,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1565},"2026-02-17",235,254.5,221,254,17,7.17,5604,{"date":1570,"open":1571,"high":1572,"low":1573,"close":1574,"change":791,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1574},"2026-02-13",231.5,252.14999,212.75,237,5.57,6392,{"date":1578,"open":1579,"high":1579,"low":1580,"close":1581,"change":1582,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1581},"2026-02-12",269.75,220,224.5,-37.75,-14.39,10844,{"date":1586,"open":1587,"high":1587,"low":1588,"close":1589,"change":1590,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1589},"2026-02-11",331.875,239,262.25,-32.5,-11.03,14536,{"date":1594,"open":1595,"high":1595,"low":1596,"close":1597,"change":1598,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1597},"2026-02-10",347.75,290.5,294.75,-52.75,-15.18,5020,{"date":1602,"open":1603,"high":1604,"low":1605,"close":1606,"change":1473,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1606},"2026-02-09",315.25,350.25,285.625,347.5,16.51,11296,{"date":1610,"open":1611,"high":1612,"low":1613,"close":1614,"change":1615,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1614},"2026-02-06",270.5,302.125,265.25,298.25,45.65,18.07,7500,{"date":1619,"open":1620,"high":1621,"low":1622,"close":1623,"change":1624,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1623},"2026-02-05",278.5,290.25,237.5,252.60001,-57.9,-18.65,15536,{"date":1628,"open":1629,"high":1629,"low":1630,"close":1631,"change":1632,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1631},"2026-02-04",412.625,262.75,310.5,-120.525,-27.96,10472,{"date":1636,"open":1637,"high":1638,"low":1639,"close":1640,"change":1641,"percent_change":921,"volume":1642,"transactions":9,"vwap":1640},"2026-02-03",450,460.125,371,431.024994,10.675,5316,{"date":1644,"open":1645,"high":1646,"low":1647,"close":1648,"change":1649,"percent_change":69,"volume":1650,"transactions":9,"vwap":1648},"2026-02-02",428.5,445,388.25,420.35001,-29.65,5916,{"date":1652,"open":1653,"high":1654,"low":1655,"close":1637,"change":1656,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1637},"2026-01-30",537.5,550.75,430.25,-97.85,-17.86,8964,{"date":1660,"open":1661,"high":1662,"low":1663,"close":1664,"change":1665,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1664},"2026-01-29",580,611.25,487.5,547.84998,-42.825,-7.25,5520,{"date":1669,"open":1670,"high":1671,"low":1672,"close":1673,"change":1674,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1673},"2026-01-28",492.75,592.099976,485.25,590.67499,105.3,21.69,7136,{"date":1678,"open":1679,"high":1680,"low":1681,"close":1682,"change":1683,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1682},"2026-01-27",543.70001,550.625,482.5,485.375,-82.35,-14.51,6704,{"date":1687,"open":1688,"high":1688,"low":1689,"close":1690,"change":1691,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1690},"2026-01-26",621.5,525,567.72498,-66.275,-10.45,3920,{"date":1695,"open":1696,"high":1697,"low":1698,"close":1699,"change":1700,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1699},"2026-01-23",716.75,725,633.75,634,-90.75,-12.52,2204,{"date":1704,"open":453,"high":21,"low":1705,"close":1706,"change":1707,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1706},"2026-01-22",673.25,724.75,52.25,7.77,2708,{"date":1711,"open":1712,"high":1713,"low":1714,"close":1715,"change":1716,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1715},"2026-01-21",695.75,719.875,528.5,672.5,19.25,2.95,5240,{"date":1720,"open":1721,"high":1722,"low":1721,"close":1723,"change":1724,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1723},"2026-01-20",589.5,748.125,653.25,-13.75,-2.06,3516,{"date":1728,"open":1729,"high":1730,"low":1731,"close":1732,"change":1733,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1732},"2026-01-16",648.75,717,618.75,667,37.575,5.97,3964,{"date":1737,"open":1738,"high":1739,"low":1740,"close":1741,"change":1742,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1741},"2026-01-15",648.25,745,625,629.42499,-28.85,-4.38,3068,{"date":174,"open":1746,"high":1747,"low":1748,"close":1749,"change":1750,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1749},550,676,549.75,658.27502,108.275,19.69,1428]