[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SBTU":3,"homepage-market-summary":25,"stock-historical-SBTU":167},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"SBTU","2026-10-07",{"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 SBET Daily Target ETF","Cboe BZX",null,"ETF",true,{"close":13,"open":14,"high":14,"low":15,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":9,"vwap":9,"high_52w":20,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},43.185,44.92,42.4397,49.36,-6.175,-12.51,5294.867253,59.17,1.3,59866.769109020664,72.4,242,{"status":26,"indices":27,"watchlist":70,"sectors":92,"benchmarks":147},"success",[28,36,43,50,56,63],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":34,"sparkline":35,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":34,"sparkline":42,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":34,"sparkline":49,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":51,"name":52,"price":53,"change":54,"pct_change":33,"is_up":34,"sparkline":55,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":34,"sparkline":62,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":11,"sparkline":69,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[71,78,85],{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":34,"sparkline":77,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":11,"sparkline":84,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":34,"sparkline":91,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[93,98,103,108,113,118,123,128,133,137,142],{"name":94,"etf":95,"change":96,"price":97,"is_up":34},"Technology","XLK",-0.3,201.39,{"name":99,"etf":100,"change":101,"price":102,"is_up":34},"Financials","XLF",-0.48,53.75,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":109,"etf":110,"change":111,"price":112,"is_up":34},"Consumer Cycl","XLY",-0.32,111.36,{"name":114,"etf":115,"change":116,"price":117,"is_up":34},"Consumer Staples","XLP",-0.12,81.7,{"name":119,"etf":120,"change":121,"price":122,"is_up":34},"Energy","XLE",-0.58,63.38,{"name":124,"etf":125,"change":126,"price":127,"is_up":34},"Industrials","XLI",-2.18,167.84,{"name":129,"etf":130,"change":131,"price":132,"is_up":34},"Materials","XLB",-1.51,48.98,{"name":134,"etf":135,"change":61,"price":136,"is_up":34},"Real Estate","XLRE",40.57,{"name":138,"etf":139,"change":140,"price":141,"is_up":34},"Utilities","XLU",-0.02,41.15,{"name":143,"etf":144,"change":145,"price":146,"is_up":34},"Comm Services","XLC",-0.35,111.26,[148,153,158,163],{"ticker":149,"name":150,"price":151,"change":152,"is_up":34},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":154,"name":155,"price":156,"change":157,"is_up":34},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":159,"name":160,"price":161,"change":162,"is_up":34},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":164,"name":165,"price":166,"change":61,"is_up":34},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":24,"page":168,"page_size":169,"total_pages":168,"summary":170,"data":175},1,1000,{"period_high":20,"period_low":21,"average_volume":171,"total_volume":172,"period_return":173,"latest_close":13,"start_date":174,"end_date":5},59867,14487758.124383,82.29,"2025-10-21",[176,179,188,199,209,218,229,239,249,258,268,278,288,299,308,318,328,339,349,359,370,380,390,400,409,419,430,440,451,461,471,481,492,503,514,525,536,546,556,564,573,583,591,597,606,615,625,634,642,650,661,671,680,689,696,705,713,721,731,739,748,758,768,777,785,793,801,809,817,825,833,842,848,857,866,872,878,884,892,900,909,914,920,928,933,939,945,950,956,963,970,978,986,995,1003,1010,1019,1027,1035,1042,1051,1060,1067,1075,1083,1091,1099,1108,1116,1123,1130,1138,1147,1155,1162,1168,1176,1183,1192,1198,1206,1213,1218,1223,1227,1234,1239,1246,1253,1259,1263,1269,1276,1283,1289,1298,1304,1309,1315,1321,1328,1336,1343,1351,1357,1365,1370,1374,1379,1385,1392,1399,1405,1411,1418,1426,1432,1439,1445,1451,1456,1462,1469,1475,1482,1489,1495,1498,1505,1513,1519,1526,1534,1543,1550,1555,1562,1570,1578,1585,1591,1600,1609,1617,1626,1634,1641,1648,1655,1664,1673,1681,1690,1697,1705,1712,1718,1726,1734,1741,1749,1754,1763,1770,1776,1785,1794,1803,1812,1820,1829,1838,1843,1852,1860,1868,1877,1886,1895,1901,1909,1917,1924,1932,1940,1949,1957,1965,1972,1978,1986,1995,2004,2012,2020,2027,2035,2043,2052,2058,2066,2074],{"date":5,"open":14,"high":14,"low":15,"close":13,"change":17,"percent_change":18,"volume":19,"transactions":177,"vwap":178},131,43.4825,{"date":180,"open":181,"high":182,"low":16,"close":16,"change":183,"percent_change":184,"volume":185,"transactions":186,"vwap":187},"2026-10-06",51.095,52.62,-0.764,-1.52,2702.8144,90,50.9719,{"date":189,"open":190,"high":191,"low":192,"close":193,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-10-05",50.05,51.1,48.62,50.124,2.4186,5.07,11140.057827,281,50.0513,{"date":200,"open":201,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-10-02",55.91,46.75,47.7054,-2.6115,-5.19,12123.189324,160,50.8914,{"date":210,"open":211,"high":212,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-10-01",46.92,50.3169,2.9997,6.34,5727.168049,140,48.8092,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-30",51.79,53,47.25,47.3172,-1.5628,-3.2,1698.025725,95,49.3609,{"date":230,"open":231,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-29",53.175,48.5601,48.88,-0.5782,-1.17,2132.572992,87,49.7799,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":186,"vwap":248},"2026-09-28",49.3,51.67,48.79,49.4582,-1.622,-3.18,2356.863286,49.8773,{"date":250,"open":251,"high":251,"low":252,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-25",51.71,51.0802,-3.3198,-6.1,6550.159784,100,51.8978,{"date":259,"open":260,"high":261,"low":262,"close":260,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-24",54.4,54.948,52.032,1.1681,2.19,5270.609707,193,53.5928,{"date":269,"open":270,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-23",57.355,52.5,53.2319,-4.7781,-8.24,8633.034329,190,54.0391,{"date":279,"open":280,"high":20,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-22",56.71,56.145,58.01,3.06,5.57,6827.373614,191,57.469,{"date":289,"open":290,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-21",54.75,55.1,51.885,54.95,6.7,13.89,34996.801682,397,53.0413,{"date":300,"open":301,"high":302,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-18",43.23,48.25,9.9075,25.84,16596.242146,248,47.2727,{"date":309,"open":310,"high":311,"low":310,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-17",37.65,41.17,38.3425,2.4594,6.85,6481.3462,126,38.5659,{"date":319,"open":320,"high":320,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-16",37.97,34.85,35.8831,-3.4762,-8.83,8327.698202,180,36.0978,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-15",41.68,41.8,38.525,39.3593,-8.4935,-17.75,11639.413344,298,40.6711,{"date":340,"open":341,"high":342,"low":341,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-14",43.76,48.145,47.8528,2.8936,6.44,5530.2452,104,46.1647,{"date":350,"open":351,"high":352,"low":351,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-11",42.14,50.73,44.9592,3.8055,9.25,17044.6454,205,47.5675,{"date":360,"open":361,"high":362,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-10",41.25,41.45,41.1,41.1537,-1.0948,-2.59,3234.5599,113,41.3088,{"date":371,"open":372,"high":373,"low":374,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-09",44.07,44.56,42.2485,-2.2716,-5.1,1883.00687,83,43.8609,{"date":381,"open":382,"high":383,"low":361,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-08",42.446,45.595,44.5201,0.9711,2.23,20108.687558,208,42.5475,{"date":391,"open":392,"high":393,"low":394,"close":393,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-04",41.72,43.549,40.2,-2.9387,-6.32,4191.684776,125,42.7059,{"date":401,"open":402,"high":403,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-03",40.4,46.4877,7.9062,20.49,36034.179528,290,44.8946,{"date":410,"open":411,"high":412,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":347,"vwap":418},"2026-09-02",36.73,39.2099,36.63,38.5815,-0.3887,-1,5183.995129,37.8031,{"date":420,"open":421,"high":422,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-09-01",39.39,40.3,38.25,38.9702,-4.7105,-10.78,7955.895819,156,39.5562,{"date":431,"open":432,"high":433,"low":434,"close":433,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-31",39.52,43.6807,39,4.0094,10.11,6353.470261,152,40.1731,{"date":441,"open":442,"high":443,"low":444,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-28",43.09,44.3194,39.01,39.6713,-7.0887,-15.16,22281.355003,321,40.8367,{"date":452,"open":453,"high":454,"low":453,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-27",42.37,48.315,46.76,5.3863,13.02,18973.099536,237,46.0209,{"date":462,"open":463,"high":464,"low":465,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":347,"vwap":470},"2026-08-26",40,42,39.75,41.3737,-0.2463,-0.59,13055.160691,40.6863,{"date":472,"open":473,"high":474,"low":473,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-25",38.31,43.3,41.62,0.9786,2.41,15198.363248,307,40.7687,{"date":482,"open":483,"high":484,"low":485,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-24",38.73,43.158,38.7,40.6414,3.2414,8.67,17305.942763,291,40.1816,{"date":493,"open":494,"high":495,"low":496,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-21",36.8,39.109,35.601,37.4,3.1,9.04,25527.830862,575,37.391,{"date":504,"open":505,"high":506,"low":507,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-20",34.5,35.1,31.3,34.3,4.2,13.95,45978.752231,807,33.306,{"date":515,"open":516,"high":517,"low":518,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-19",25,31.2,24.95,30.1,5.9,24.38,63661.700555,760,29.602,{"date":526,"open":527,"high":528,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-18",24.6,25.211,23,24.2,-1.6,-6.2,14491.24177,416,24.344,{"date":537,"open":538,"high":539,"low":540,"close":539,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-17",24.5,25.8,23.991,1.9,7.95,9109.149881,360,25.188,{"date":547,"open":548,"high":530,"low":549,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-14",23.5,22.1,23.9,-0.4,-1.65,4571.63008,240,23.284,{"date":557,"open":530,"high":527,"low":558,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":459,"vwap":563},"2026-08-13",22.55,24.3,0.9,3.85,8442.00428,23.521,{"date":565,"open":566,"high":538,"low":567,"close":568,"change":551,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-12",24.4,23.117,23.4,-1.68,2804.896193,139,23.801,{"date":574,"open":575,"high":576,"low":577,"close":575,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-11",23.8,24,22.301,0.4,1.71,5598.16572,150,23.14,{"date":584,"open":559,"high":538,"low":585,"close":568,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-10",22.2,-1.8,-7.14,17601.68635,280,22.94,{"date":592,"open":593,"high":593,"low":530,"close":594,"change":168,"percent_change":595,"volume":596,"transactions":571,"vwap":516},"2026-08-07",25.75,25.2,4.13,7659.662232,{"date":598,"open":599,"high":600,"low":599,"close":530,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-06",23.7,25.6,-0.9,-3.59,4637.039012,133,24.992,{"date":607,"open":608,"high":594,"low":608,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-08-05",23.3,25.1,0.7,2.87,10404.3373,199,24.538,{"date":616,"open":617,"high":618,"low":619,"close":566,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-08-04",24.1,24.535,22.7,0.6,2.52,9047.525816,219,23.661,{"date":626,"open":627,"high":530,"low":628,"close":575,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-08-03",22.3,21.8,0.5,2.15,10769.056415,212,22.968,{"date":635,"open":559,"high":559,"low":636,"close":608,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-31",21.35,-2.3,-8.98,20197.418987,359,22.343,{"date":643,"open":527,"high":644,"low":527,"close":600,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-30",26.1,2.25,9.64,16001.835967,398,25.491,{"date":651,"open":652,"high":653,"low":654,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-29",25.3,25.7,23.1,23.35,-2.454,-9.51,17742.056736,367,24.493,{"date":662,"open":663,"high":664,"low":585,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-28",22.6,26.495,25.804,0.454,1.79,17219.535599,259,24.933,{"date":672,"open":548,"high":673,"low":674,"close":673,"change":675,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-27",25.35,22.9,4.15,19.58,18438.788041,338,24.276,{"date":681,"open":529,"high":529,"low":682,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-24",20.5,21.2,-1.4,-6.19,11277.27264,423,21.442,{"date":690,"open":576,"high":527,"low":691,"close":663,"change":692,"percent_change":693,"volume":694,"transactions":286,"vwap":695},"2026-07-23",22.5,-2.8,-11.02,7841.131393,23.224,{"date":697,"open":566,"high":698,"low":699,"close":700,"change":629,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-22",26.5,24.055,25.4,2.01,13828.69431,310,25.044,{"date":706,"open":707,"high":600,"low":708,"close":707,"change":560,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-21",24.9,24.404,3.75,20429.416666,286,25.035,{"date":714,"open":715,"high":538,"low":715,"close":576,"change":716,"percent_change":717,"volume":718,"transactions":719,"vwap":720},"2026-07-20",21,3.6,17.65,16110.794938,489,23.514,{"date":722,"open":723,"high":724,"low":725,"close":726,"change":601,"percent_change":727,"volume":728,"transactions":729,"vwap":730},"2026-07-17",19.3,20.9,18.9,20.4,-4.23,15769.048852,225,19.866,{"date":732,"open":654,"high":654,"low":715,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":737,"vwap":738},"2026-07-16",21.3,-2.4,-10.13,5310.88132,137,22.087,{"date":740,"open":530,"high":741,"low":742,"close":599,"change":743,"percent_change":744,"volume":745,"transactions":746,"vwap":747},"2026-07-15",24.85,22.302,1.2,5.33,22602.991673,302,23.58,{"date":749,"open":750,"high":751,"low":752,"close":691,"change":753,"percent_change":754,"volume":755,"transactions":756,"vwap":757},"2026-07-14",20.879,22.8,20.6,3.5,18.42,12198.51262,356,21.885,{"date":759,"open":760,"high":760,"low":761,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":766,"vwap":767},"2026-07-13",19.5,18.25,19,17.03,864.47,6252.536398,117,18.883,{"date":769,"open":770,"high":771,"low":772,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-07-10",1.98,2.04,1.875,1.97,0.12,6.49,153600,{"date":778,"open":779,"high":779,"low":780,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-07-09",1.89,1.77,1.85,-0.08,-4.15,88600,{"date":786,"open":779,"high":787,"low":788,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-07-08",1.95,1.72,1.93,-0.003,-0.16,196100,{"date":794,"open":795,"high":795,"low":796,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-07-07",2.05,1.86,1.933,-0.167,-7.95,54700,{"date":802,"open":779,"high":803,"low":804,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-07-06",2.11,1.82,2.1,0.255,13.82,145800,{"date":810,"open":811,"high":771,"low":812,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-07-02",1.87,1.825,1.845,0.105,6.03,222600,{"date":818,"open":819,"high":780,"low":820,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-07-01",1.525,1.52,1.74,0.22,14.47,170800,{"date":826,"open":827,"high":828,"low":829,"close":820,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":820},"2026-06-30",1.5,1.565,1.468,-0.075,-4.7,138600,{"date":834,"open":835,"high":836,"low":837,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-06-29",1.51,1.62,1.38,1.595,0.075,4.93,211500,{"date":843,"open":21,"high":844,"low":21,"close":820,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":820},"2026-06-26",1.545,0.15,10.95,234400,{"date":849,"open":850,"high":851,"low":852,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-06-25",1.53,1.55,1.36,1.37,-0.105,-7.12,160700,{"date":858,"open":859,"high":860,"low":861,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-06-24",1.63,1.64,1.41,1.475,-0.175,-10.61,194400,{"date":867,"open":868,"high":821,"low":869,"close":869,"change":152,"percent_change":870,"volume":871,"transactions":9,"vwap":869},"2026-06-23",1.7,1.65,-12.7,290500,{"date":873,"open":874,"high":875,"low":779,"close":779,"change":876,"percent_change":876,"volume":877,"transactions":9,"vwap":779},"2026-06-22",2.03,2.08,0,193300,{"date":879,"open":770,"high":770,"low":880,"close":779,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":779},"2026-06-18",1.715,-0.05,-2.58,119600,{"date":885,"open":805,"high":886,"low":887,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-06-17",2.22,1.935,1.94,-0.15,-7.18,123900,{"date":893,"open":894,"high":894,"low":895,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-06-16",2.3,2.06,2.09,-0.19,-8.33,109700,{"date":901,"open":902,"high":903,"low":904,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-06-15",2.36,2.47,2.27,2.28,0.23,11.22,369200,{"date":910,"open":911,"high":912,"low":541,"close":795,"change":67,"percent_change":913,"volume":776,"transactions":9,"vwap":795},"2026-06-12",1.92,2.12,3.54,{"date":915,"open":916,"high":701,"low":780,"close":770,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":770},"2026-06-11",1.84,0.175,9.7,73800,{"date":921,"open":922,"high":923,"low":924,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-06-10",1.91,1.99,1.805,-0.125,-6.48,63400,{"date":929,"open":874,"high":875,"low":930,"close":789,"change":116,"percent_change":931,"volume":932,"transactions":9,"vwap":789},"2026-06-09",1.756,-5.85,84500,{"date":934,"open":771,"high":935,"low":936,"close":795,"change":906,"percent_change":937,"volume":938,"transactions":9,"vwap":795},"2026-06-08",2.169,2.015,12.64,101300,{"date":940,"open":941,"high":941,"low":821,"close":804,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":804},"2026-06-05",2.07,-0.46,-20.18,106700,{"date":946,"open":805,"high":905,"low":805,"close":905,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":905},"2026-06-04",0.17,8.06,83900,{"date":951,"open":952,"high":953,"low":803,"close":803,"change":157,"percent_change":954,"volume":955,"transactions":9,"vwap":803},"2026-06-03",2.26,2.35,-10.59,206200,{"date":957,"open":958,"high":958,"low":959,"close":902,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":902},"2026-06-02",2.6,2.32,-0.29,-10.94,148900,{"date":964,"open":965,"high":966,"low":902,"close":967,"change":968,"percent_change":850,"volume":969,"transactions":9,"vwap":967},"2026-06-01",2.37,2.77,2.65,0.04,63800,{"date":971,"open":972,"high":973,"low":974,"close":975,"change":976,"percent_change":787,"volume":977,"transactions":9,"vwap":975},"2026-05-29",2.55,2.775,2.44,2.61,0.05,115700,{"date":979,"open":980,"high":981,"low":952,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-05-28",2.4,2.66,2.56,0.03,1.19,215700,{"date":987,"open":988,"high":989,"low":990,"close":991,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":991},"2026-05-27",2.647,2.765,2.49,2.53,-0.13,-4.89,181800,{"date":996,"open":997,"high":998,"low":999,"close":981,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":981},"2026-05-26",2.82,2.99,2.603,-0.06,-2.21,141100,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1007,"change":33,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1007},"2026-05-22",2.93,2.981,2.72,-7.48,92200,{"date":1011,"open":1012,"high":1013,"low":1014,"close":1015,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},"2026-05-21",2.81,2.95,2.755,2.94,0.13,4.63,89500,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1012,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1012},"2026-05-20",2.74,2.9,2.68,0.11,4.07,66000,{"date":1028,"open":1007,"high":1029,"low":1030,"close":1031,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1031},"2026-05-19",2.75,2.62,2.7,-0.09,-3.23,25700,{"date":1036,"open":1037,"high":1037,"low":1031,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-05-18",3,2.79,-0.43,-13.35,100700,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-05-15",3.304,3.409,3.17,3.22,-0.7,-17.86,102800,{"date":1052,"open":1053,"high":1054,"low":1055,"close":1056,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2026-05-14",3.45,3.95,3.43,3.92,0.438,12.58,64000,{"date":1061,"open":1062,"high":1062,"low":1063,"close":1063,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1063},"2026-05-13",3.666,3.482,-0.228,-6.15,35200,{"date":1068,"open":1069,"high":1069,"low":1070,"close":1071,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1071},"2026-05-12",4,3.565,3.71,-0.62,-14.32,84300,{"date":1076,"open":1077,"high":1078,"low":1077,"close":1079,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1079},"2026-05-11",3.98,4.6,4.33,0.31,7.71,163000,{"date":1084,"open":1077,"high":1085,"low":1086,"close":1087,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1087},"2026-05-08",4.12,3.76,4.02,-0.004,-0.1,39000,{"date":1092,"open":1093,"high":1094,"low":1056,"close":1095,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1095},"2026-05-07",4.145,4.19,4.024,-0.346,-7.92,49000,{"date":1100,"open":1101,"high":1102,"low":1103,"close":1104,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1104},"2026-05-06",4.32,4.5,4.25,4.37,0.14,3.31,30700,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1113,"change":983,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1113},"2026-05-05",4.27,4.28,4.06,4.23,0.71,79800,{"date":1117,"open":1025,"high":1118,"low":1119,"close":509,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":509},"2026-05-04",4.335,3.87,0.352,9.15,101500,{"date":1124,"open":1125,"high":1125,"low":1086,"close":1126,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1126},"2026-05-01",3.945,3.848,0.083,2.2,66900,{"date":1131,"open":1086,"high":1132,"low":1133,"close":1134,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1134},"2026-04-30",3.82,3.63,3.765,0.285,8.19,49900,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1143,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1143},"2026-04-29",3.711,3.79,3.471,3.48,-0.38,-9.84,57500,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1152,"change":976,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1152},"2026-04-28",3.61,3.93,3.504,3.86,1.31,20800,{"date":1156,"open":1157,"high":1087,"low":1158,"close":1159,"change":889,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1159},"2026-04-27",3.96,3.74,3.81,-3.79,25400,{"date":1163,"open":1164,"high":1025,"low":1159,"close":1157,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1157},"2026-04-24",4.05,-0.098,-2.41,31900,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1173,"change":1174,"percent_change":960,"volume":1175,"transactions":9,"vwap":1173},"2026-04-23",3.9,4.21,3.858,4.058,-0.012,44800,{"date":1177,"open":1178,"high":1178,"low":1179,"close":1025,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1025},"2026-04-22",4.48,4.03,0.092,2.31,108500,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1188,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1188},"2026-04-21",4.46,4.47,3.97,3.978,-0.532,-11.8,63000,{"date":1193,"open":1194,"high":1195,"low":1077,"close":1195,"change":33,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1195},"2026-04-20",4.38,4.51,-4.65,97200,{"date":1199,"open":1200,"high":1201,"low":1178,"close":1202,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1202},"2026-04-17",4.67,4.81,4.73,0.28,6.29,146000,{"date":1207,"open":1208,"high":1178,"low":1069,"close":1209,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1209},"2026-04-16",4.26,4.45,0.2,4.71,66200,{"date":1214,"open":1159,"high":1208,"low":1086,"close":1103,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1103},"2026-04-15",0.44,11.55,66500,{"date":1219,"open":1071,"high":1025,"low":1071,"close":1159,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1159},"2026-04-14",0.45,13.39,125300,{"date":1224,"open":1037,"high":1225,"low":1015,"close":1225,"change":845,"percent_change":1200,"volume":1226,"transactions":9,"vwap":1225},"2026-04-13",3.36,66400,{"date":1228,"open":1229,"high":1230,"low":498,"close":1231,"change":1232,"percent_change":1047,"volume":1233,"transactions":9,"vwap":1231},"2026-04-10",3.15,3.32,3.21,0.1,28300,{"date":1235,"open":1236,"high":1231,"low":1015,"close":1237,"change":968,"percent_change":21,"volume":1238,"transactions":9,"vwap":1237},"2026-04-09",3.09,3.11,71700,{"date":1240,"open":1241,"high":753,"low":82,"close":1242,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1242},"2026-04-08",3.49,3.07,0.16,5.5,131200,{"date":1247,"open":1248,"high":1249,"low":1031,"close":1249,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1249},"2026-04-07",2.85,2.91,-0.133,-4.37,110000,{"date":1254,"open":1255,"high":1237,"low":1015,"close":1256,"change":1257,"percent_change":815,"volume":1258,"transactions":9,"vwap":1256},"2026-04-06",3.075,3.043,0.173,39800,{"date":1260,"open":1038,"high":1037,"low":1007,"close":611,"change":157,"percent_change":1261,"volume":1262,"transactions":9,"vwap":611},"2026-04-02",-8.01,122100,{"date":1264,"open":1265,"high":1230,"low":1266,"close":1266,"change":1267,"percent_change":111,"volume":1268,"transactions":9,"vwap":1266},"2026-04-01",3.27,3.12,-0.01,19000,{"date":1270,"open":1249,"high":1046,"low":1271,"close":1272,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1272},"2026-03-31",2.84,3.13,0.398,14.57,26300,{"date":1277,"open":1278,"high":1278,"low":1031,"close":1279,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1279},"2026-03-30",3.0050001,2.732,-0.058,-2.08,34700,{"date":1284,"open":1285,"high":283,"low":1007,"close":1038,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1038},"2026-03-27",3.05,-0.44,-13.62,136400,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1294,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1294},"2026-03-26",3.51,3.58,3.2,3.23,-0.861,-21.05,119500,{"date":1299,"open":1194,"high":1194,"low":1300,"close":1301,"change":1302,"percent_change":1285,"volume":1303,"transactions":9,"vwap":1301},"2026-03-25",3.942,4.091,0.121,27900,{"date":1305,"open":1306,"high":1306,"low":1150,"close":1187,"change":1039,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1187},"2026-03-24",4.41,-9.77,36200,{"date":1310,"open":1113,"high":1311,"low":1113,"close":1312,"change":1210,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1312},"2026-03-23",4.53,4.4,4.76,29000,{"date":1316,"open":1102,"high":1195,"low":1317,"close":509,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":509},"2026-03-20",4.16,-0.395,-8.6,16500,{"date":1322,"open":1195,"high":1323,"low":1312,"close":1324,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1324},"2026-03-19",4.666,4.595,-0.285,-5.84,77800,{"date":1329,"open":195,"high":1330,"low":1331,"close":1332,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1332},"2026-03-18",5.23,4.819,4.88,-0.57,-10.46,40400,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1341,"change":1016,"percent_change":974,"volume":1342,"transactions":9,"vwap":1341},"2026-03-17",5.27,5.539,5.248,5.45,55800,{"date":1344,"open":1345,"high":1346,"low":1345,"close":1347,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1347},"2026-03-16",5.05,5.37,5.32,0.84,18.75,84800,{"date":1352,"open":1353,"high":1354,"low":1312,"close":1178,"change":1355,"percent_change":795,"volume":1356,"transactions":9,"vwap":1178},"2026-03-13",4.9,5.01,0.09,46300,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1362,"change":116,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1362},"2026-03-12",4.36,4.65,4.309,4.39,-2.66,15100,{"date":1366,"open":1195,"high":1211,"low":1367,"close":1195,"change":1210,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1195},"2026-03-11",4.31,4.64,27400,{"date":1371,"open":1202,"high":1202,"low":1110,"close":1367,"change":152,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1367},"2026-03-10",-5.27,39200,{"date":1375,"open":1102,"high":1376,"low":1103,"close":1377,"change":906,"percent_change":1347,"volume":1378,"transactions":9,"vwap":1377},"2026-03-09",4.61,4.55,60400,{"date":1380,"open":1381,"high":1382,"low":1317,"close":1101,"change":162,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1101},"2026-03-06",4.505,4.56,-13.77,85400,{"date":1386,"open":1387,"high":1388,"low":1360,"close":1354,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1354},"2026-03-05",4.96,5.14,-0.31,-5.83,46000,{"date":1393,"open":1332,"high":1394,"low":1395,"close":1347,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1347},"2026-03-04",5.44,4.79,1.061,24.91,68600,{"date":1400,"open":1401,"high":1311,"low":1188,"close":1402,"change":1403,"percent_change":1404,"volume":1146,"transactions":9,"vwap":1402},"2026-03-03",4.18,4.259,-0.131,-2.98,{"date":1406,"open":1407,"high":1368,"low":1407,"close":1362,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1362},"2026-03-02",3.94,0.65,17.38,102500,{"date":1412,"open":1170,"high":1413,"low":1414,"close":1158,"change":1415,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1158},"2026-02-27",3.966,3.65,-0.56,-13.02,62900,{"date":1419,"open":1420,"high":1421,"low":1069,"close":1422,"change":1423,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1422},"2026-02-26",4.49,4.54,4.3,-0.28,-6.11,60700,{"date":1427,"open":1407,"high":1017,"low":1407,"close":1428,"change":1429,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1428},"2026-02-25",4.58,0.98,27.22,74700,{"date":1433,"open":1434,"high":1435,"low":1436,"close":716,"change":1232,"percent_change":1437,"volume":1438,"transactions":9,"vwap":716},"2026-02-24",3.26,3.62,3.259,2.86,12600,{"date":1440,"open":1053,"high":1149,"low":1441,"close":753,"change":1442,"percent_change":1443,"volume":1444,"transactions":9,"vwap":753},"2026-02-23",3.39,-0.26,-6.91,18600,{"date":1446,"open":1447,"high":1087,"low":1158,"close":1086,"change":1448,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1086},"2026-02-20",3.8,-0.11,-2.84,72300,{"date":1452,"open":913,"high":1119,"low":913,"close":1119,"change":1453,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1119},"2026-02-19",0.24,6.61,17900,{"date":1457,"open":1458,"high":1054,"low":716,"close":1133,"change":1459,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1133},"2026-02-18",3.755,-0.07,-1.89,19500,{"date":1463,"open":1464,"high":1465,"low":1053,"close":1466,"change":152,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1466},"2026-02-17",3.657,3.809,3.7,-6.09,12100,{"date":1470,"open":1471,"high":1025,"low":1471,"close":1407,"change":1472,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1407},"2026-02-13",3.64,0.32,8.84,65600,{"date":1476,"open":1477,"high":1478,"low":1479,"close":1435,"change":1000,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1435},"2026-02-12",3.73,3.84,3.41,-1.63,68200,{"date":1483,"open":1070,"high":1484,"low":1485,"close":1486,"change":1459,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1486},"2026-02-11",3.78,3.44,3.68,-1.87,71400,{"date":1490,"open":1491,"high":1492,"low":709,"close":709,"change":1333,"percent_change":1493,"volume":1494,"transactions":9,"vwap":709},"2026-02-10",3.99,4.155,-13.19,124800,{"date":1496,"open":675,"high":1420,"low":1077,"close":1101,"change":1232,"percent_change":965,"volume":1497,"transactions":9,"vwap":1101},"2026-02-09",79400,{"date":1499,"open":1500,"high":1111,"low":1500,"close":1501,"change":1502,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1501},"2026-02-06",3.686,4.22,1.08,34.39,94200,{"date":1506,"open":1507,"high":1508,"low":1236,"close":1509,"change":1510,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1509},"2026-02-05",4.119,4.14,3.14,-1.37,-30.38,82900,{"date":1514,"open":1515,"high":1388,"low":1306,"close":1195,"change":1516,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1195},"2026-02-04",4.895,-0.71,-13.6,36500,{"date":1520,"open":1521,"high":1521,"low":1311,"close":1522,"change":1523,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1522},"2026-02-03",5.42,5.22,-0.18,-3.33,53400,{"date":1527,"open":1528,"high":1528,"low":1529,"close":1530,"change":1531,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1530},"2026-02-02",6.31,5.38,5.4,-1.72,-24.16,60100,{"date":1535,"open":1536,"high":1537,"low":1538,"close":1539,"change":1540,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1539},"2026-01-30",7.64,7.79,7.03,7.12,-1.03,-12.64,25300,{"date":1544,"open":1545,"high":1545,"low":1546,"close":1547,"change":1548,"percent_change":1190,"volume":1549,"transactions":9,"vwap":1547},"2026-01-29",9.045,7.692,8.15,-1.09,74100,{"date":1551,"open":1552,"high":646,"low":499,"close":1553,"change":876,"percent_change":876,"volume":1554,"transactions":9,"vwap":1553},"2026-01-28",9.61,9.24,37300,{"date":1556,"open":1557,"high":355,"low":1558,"close":1553,"change":1559,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1553},"2026-01-27",8.35,8.22,1.07,13.1,35700,{"date":1563,"open":1564,"high":1565,"low":1566,"close":1567,"change":1072,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1567},"2026-01-26",8.3,8.51,7.9,8.17,-7.05,59700,{"date":1571,"open":1572,"high":1573,"low":1574,"close":1575,"change":1089,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1575},"2026-01-23",8.78,9.28,8.6,8.79,-1.12,47000,{"date":1579,"open":1580,"high":1580,"low":1581,"close":1582,"change":96,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1582},"2026-01-22",9.19,8.43,8.89,-3.26,38900,{"date":1586,"open":1587,"high":1588,"low":1589,"close":1580,"change":1590,"percent_change":1024,"volume":1275,"transactions":9,"vwap":1580},"2026-01-21",9.01,9.465,8.25,0.01,{"date":1592,"open":1593,"high":1594,"low":1595,"close":1596,"change":1597,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1596},"2026-01-20",9.73,9.87,9.05,9.18,-2.22,-19.47,28600,{"date":1601,"open":1602,"high":1603,"low":1604,"close":1605,"change":1606,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1605},"2026-01-16",10.57,11.435,10.36,11.4,1.06,10.25,34600,{"date":1610,"open":1611,"high":1612,"low":1613,"close":1614,"change":1615,"percent_change":1616,"volume":1175,"transactions":9,"vwap":1614},"2026-01-15",11.03,11.13,10.3,10.34,-0.83,-7.43,{"date":1618,"open":1619,"high":1620,"low":1621,"close":1622,"change":1623,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1622},"2026-01-14",11.16,11.69,10.8,11.17,0.66,6.28,41700,{"date":1627,"open":1628,"high":1629,"low":1630,"close":1631,"change":1632,"percent_change":1395,"volume":1633,"transactions":9,"vwap":1631},"2026-01-13",10.13,10.79,9.94,10.51,0.48,24300,{"date":1635,"open":1636,"high":1613,"low":1637,"close":1638,"change":1215,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1638},"2026-01-12",9.75,9.46,10.03,4.59,29500,{"date":1642,"open":1607,"high":1643,"low":1580,"close":1644,"change":1645,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1644},"2026-01-09",10.26,9.59,-0.49,-4.86,18200,{"date":1649,"open":1650,"high":1651,"low":1580,"close":1652,"change":906,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1652},"2026-01-08",9.415,10.506,10.08,2.34,13800,{"date":1656,"open":1657,"high":1658,"low":1659,"close":1660,"change":1661,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1660},"2026-01-07",10.12,10.41,9.72,9.85,-0.415,-4.04,29100,{"date":1665,"open":1666,"high":1667,"low":1668,"close":1669,"change":1670,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1669},"2026-01-06",10.42,10.784,9.68,10.265,0.135,1.33,60600,{"date":1674,"open":1675,"high":1676,"low":1677,"close":1628,"change":1678,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1628},"2026-01-05",9.66,10.56,9.51,1.13,12.56,44600,{"date":1682,"open":1683,"high":1684,"low":1685,"close":1686,"change":1687,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1686},"2026-01-02",8.18,9.44,7.99,9,1.27,16.43,214300,{"date":1691,"open":1692,"high":1693,"low":1694,"close":1695,"change":906,"percent_change":1242,"volume":1696,"transactions":9,"vwap":1695},"2025-12-31",7.63,7.78,7.31,7.73,19600,{"date":1698,"open":1699,"high":1700,"low":1701,"close":1701,"change":1702,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1701},"2025-12-30",7.81,8,7.5,-0.265,-3.41,108700,{"date":1706,"open":1707,"high":1708,"low":1707,"close":1709,"change":1710,"percent_change":1348,"volume":1711,"transactions":9,"vwap":1709},"2025-12-29",7.485,8.058,7.765,0.065,132000,{"date":1713,"open":1547,"high":1547,"low":1714,"close":1715,"change":1716,"percent_change":1424,"volume":1717,"transactions":9,"vwap":1715},"2025-12-26",7.592,7.7,-0.501,41900,{"date":1719,"open":1720,"high":1721,"low":1722,"close":1721,"change":1723,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1721},"2025-12-24",7.945,8.201,7.85,-0.081,-0.98,12700,{"date":1727,"open":1728,"high":1728,"low":1729,"close":1730,"change":1731,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1730},"2025-12-23",8.654,7.991,8.282,-0.632,-7.09,147100,{"date":1735,"open":1736,"high":1736,"low":1737,"close":1738,"change":1739,"percent_change":993,"volume":1740,"transactions":9,"vwap":1738},"2025-12-22",9.76,8.831,8.914,-0.458,60800,{"date":1742,"open":1743,"high":1744,"low":1743,"close":1745,"change":1746,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1745},"2025-12-19",8.88,9.47,9.372,1.372,17.15,47200,{"date":1750,"open":1684,"high":1751,"low":1700,"close":1700,"change":1752,"percent_change":396,"volume":1753,"transactions":9,"vwap":1700},"2025-12-18",9.48,-0.54,39400,{"date":1755,"open":1756,"high":1757,"low":1758,"close":1759,"change":1760,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1759},"2025-12-17",8.93,9.77,8.46,8.54,-0.919,-9.72,50000,{"date":1764,"open":1587,"high":1765,"low":1766,"close":1765,"change":1767,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1765},"2025-12-16",9.459,8.87,0.569,6.4,49100,{"date":1771,"open":1612,"high":1612,"low":1772,"close":1582,"change":1773,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1582},"2025-12-15",8.871,-2.218,-19.97,52800,{"date":1777,"open":1778,"high":1779,"low":1780,"close":1781,"change":1782,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1781},"2025-12-12",13.81,13.91,11.06,11.108,-2.347,-17.44,74300,{"date":1786,"open":1787,"high":1788,"low":1789,"close":1790,"change":1791,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1790},"2025-12-11",13.12,13.53,12.435,13.455,-1.215,-8.28,52100,{"date":1795,"open":1796,"high":1797,"low":1798,"close":1799,"change":1800,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1799},"2025-12-10",13.76,15.168,12.92,14.67,0.966,7.05,72200,{"date":1804,"open":1805,"high":1806,"low":1807,"close":1808,"change":1809,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1808},"2025-12-09",12.38,14.61,12.34,13.704,1.247,10.01,31200,{"date":1813,"open":1814,"high":1814,"low":1815,"close":1816,"change":1817,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1816},"2025-12-08",12.81,11.89,12.457,0.847,7.3,7700,{"date":1821,"open":1822,"high":1823,"low":1824,"close":1825,"change":1826,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1825},"2025-12-05",12.33,12.475,11.48,11.61,-1.089,-8.58,22300,{"date":1830,"open":1831,"high":1832,"low":1833,"close":1834,"change":1835,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1834},"2025-12-04",11.6,12.7,11.38,12.699,1.219,10.62,48100,{"date":1839,"open":1836,"high":1620,"low":1836,"close":1824,"change":1840,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1824},"2025-12-03",1.195,11.62,27100,{"date":1844,"open":1845,"high":1846,"low":1847,"close":1848,"change":1849,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1848},"2025-12-02",9.95,11.225,9.92,10.285,0.845,8.95,17700,{"date":1853,"open":1854,"high":1855,"low":1856,"close":1684,"change":1857,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1684},"2025-12-01",9.903,10.04,9.09,-2.28,-19.45,85800,{"date":1861,"open":1862,"high":1863,"low":1864,"close":1865,"change":1866,"percent_change":1867,"volume":1320,"transactions":9,"vwap":1865},"2025-11-28",11.84,12.472,11.49,11.72,0.807,7.39,{"date":1869,"open":1870,"high":1871,"low":1872,"close":1873,"change":1874,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1873},"2025-11-26",10.22,11.28,10.18,10.913,0.533,5.13,43700,{"date":1878,"open":1879,"high":1880,"low":1881,"close":1882,"change":1883,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1882},"2025-11-25",10.29,10.39,9.675,10.38,-0.27,-2.54,22100,{"date":1887,"open":1888,"high":1889,"low":1890,"close":1891,"change":1892,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1891},"2025-11-24",9.78,10.84,9.501,10.65,1.137,11.95,41500,{"date":1896,"open":1897,"high":1675,"low":1557,"close":1898,"change":1899,"percent_change":1242,"volume":1900,"transactions":9,"vwap":1898},"2025-11-21",8.58,9.513,0.283,18800,{"date":1902,"open":1903,"high":1903,"low":1904,"close":1905,"change":1906,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1905},"2025-11-20",11.01,9.0050001,9.23,-1.121,-10.83,72500,{"date":1910,"open":1911,"high":1893,"low":1912,"close":1913,"change":1914,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1913},"2025-11-19",11.27,10.14,10.351,-1.544,-12.98,192400,{"date":1918,"open":1919,"high":1920,"low":1919,"close":1921,"change":1922,"percent_change":1025,"volume":1923,"transactions":9,"vwap":1921},"2025-11-18",11.07,12.291,11.895,0.465,28400,{"date":1925,"open":1926,"high":1927,"low":1928,"close":1929,"change":1930,"percent_change":1931,"volume":1314,"transactions":9,"vwap":1929},"2025-11-17",11.977,13.45,11.1,11.43,-1.409,-10.97,{"date":1933,"open":1934,"high":1935,"low":1936,"close":1937,"change":1938,"percent_change":1048,"volume":1939,"transactions":9,"vwap":1937},"2025-11-14",12.23,12.98,12.064,12.839,-0.091,33000,{"date":1941,"open":1942,"high":1943,"low":1944,"close":1945,"change":1946,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1945},"2025-11-13",15,15.68,12,12.93,-1.41,-9.83,51800,{"date":1950,"open":1951,"high":1952,"low":1953,"close":1954,"change":1000,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1954},"2025-11-12",15.21,15.44,13.79,14.34,-0.42,39500,{"date":1958,"open":1959,"high":1960,"low":1961,"close":1962,"change":1963,"percent_change":1964,"volume":1369,"transactions":9,"vwap":1962},"2025-11-11",14.76,15.04,14.17,14.4,-0.96,-6.25,{"date":1966,"open":1967,"high":1967,"low":1968,"close":1969,"change":67,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1969},"2025-11-10",16.83,15.334,15.36,0.46,103200,{"date":1973,"open":1974,"high":1975,"low":1832,"close":1976,"change":1977,"percent_change":457,"volume":1191,"transactions":9,"vwap":1976},"2025-11-07",12.78,15.87,15.29,1.761,{"date":1979,"open":1980,"high":1980,"low":1981,"close":1982,"change":1983,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1982},"2025-11-06",15.16,13.519,13.529,-2.605,-16.15,115900,{"date":1987,"open":1988,"high":1989,"low":1990,"close":1991,"change":1992,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1991},"2025-11-05",15.99,16.645,15.32,16.134,1.184,7.92,44500,{"date":1996,"open":1997,"high":1998,"low":1999,"close":2000,"change":2001,"percent_change":2002,"volume":2003,"transactions":9,"vwap":2000},"2025-11-04",17,18,14.87,14.95,-3.94,-20.86,127800,{"date":2005,"open":2006,"high":2006,"low":2007,"close":2008,"change":2009,"percent_change":2010,"volume":2011,"transactions":9,"vwap":2008},"2025-11-03",19.24,17.87,18.89,-2.29,-10.81,78700,{"date":2013,"open":2014,"high":2015,"low":2016,"close":2017,"change":1248,"percent_change":2018,"volume":2019,"transactions":9,"vwap":2017},"2025-10-31",20.12,21.56,20.059999,21.18,15.55,27000,{"date":2021,"open":2022,"high":2022,"low":761,"close":2023,"change":2024,"percent_change":2025,"volume":2026,"transactions":9,"vwap":2023},"2025-10-30",19.7,18.33,-2.67,-12.71,51600,{"date":2028,"open":2029,"high":2030,"low":2031,"close":715,"change":2032,"percent_change":2033,"volume":2034,"transactions":9,"vwap":715},"2025-10-29",20.94,21.61,19.69,-0.39,-1.82,85500,{"date":2036,"open":2037,"high":2038,"low":2039,"close":2040,"change":2041,"percent_change":274,"volume":2042,"transactions":9,"vwap":2040},"2025-10-28",22.98,23.65,21.25,21.39,-1.92,26200,{"date":2044,"open":2045,"high":2046,"low":2047,"close":2048,"change":2049,"percent_change":2050,"volume":2051,"transactions":9,"vwap":2048},"2025-10-27",24.385,24.8,23.29,23.31,1.45,6.63,35500,{"date":2053,"open":691,"high":691,"low":2054,"close":2055,"change":2056,"percent_change":1530,"volume":2057,"transactions":9,"vwap":2055},"2025-10-24",21.42,21.86,1.12,42900,{"date":2059,"open":2060,"high":2061,"low":2062,"close":2063,"change":806,"percent_change":2064,"volume":2065,"transactions":9,"vwap":2063},"2025-10-23",20.827,21.31,20.23,20.74,1.24,103900,{"date":2067,"open":2068,"high":2068,"low":2069,"close":2070,"change":2071,"percent_change":2072,"volume":2073,"transactions":9,"vwap":2070},"2025-10-22",22.93,18.858,20.485,-3.205,-13.53,70200,{"date":174,"open":2075,"high":2076,"low":2077,"close":2078,"change":2079,"percent_change":2080,"volume":2081,"transactions":9,"vwap":2078},23.487,25.68,23.27,23.69,0.203,0.86,41000]