[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TTDU":3,"homepage-market-summary":25,"stock-historical-TTDU":169},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"TTDU","2026-10-08",{"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 TTD Daily Target ETF","Cboe BZX",null,"ETF",true,{"close":13,"open":14,"high":15,"low":16,"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},10.23,9.84,10.26,9.83,0.4,4.07,70114.72661,36.7,2.4,375074.11079284863,22.8,267,{"status":26,"indices":27,"watchlist":71,"sectors":93,"benchmarks":148},"success",[28,36,43,50,57,64],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":34,"sparkline":35,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,false,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":34,"sparkline":42,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":11,"sparkline":49,"date":5},"DJI","DOW JONES",51232,52,0.1,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":34,"sparkline":56,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":34,"sparkline":63,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":11,"sparkline":70,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[72,79,86],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":34,"sparkline":78,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":11,"sparkline":85,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":34,"sparkline":92,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[94,99,104,109,114,119,124,128,133,138,143],{"name":95,"etf":96,"change":97,"price":98,"is_up":34},"Technology","XLK",-1.79,197.78,{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Financials","XLF",0.89,54.23,{"name":105,"etf":106,"change":107,"price":108,"is_up":34},"Healthcare","XLV",-0.39,168.16,{"name":110,"etf":111,"change":112,"price":113,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Energy","XLE",2.97,65.24,{"name":125,"etf":126,"change":68,"price":127,"is_up":11},"Industrials","XLI",168.4,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Materials","XLB",0.59,49.27,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":139,"etf":140,"change":141,"price":142,"is_up":34},"Utilities","XLU",-0.19,41.07,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Comm Services","XLC",0.73,112.07,[149,154,159,164],{"ticker":150,"name":151,"price":152,"change":153,"is_up":34},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":155,"name":156,"price":157,"change":158,"is_up":34},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":160,"name":161,"price":162,"change":163,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":165,"name":166,"price":167,"change":168,"is_up":34},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":24,"page":170,"page_size":171,"total_pages":170,"summary":172,"data":178},1,1000,{"period_high":173,"period_low":21,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":13,"start_date":177,"end_date":5},38.487,358743,95784501.809005,-59.91,"2025-09-17",[179,182,192,200,210,221,232,243,253,263,274,284,294,304,314,323,333,344,355,366,375,386,395,404,414,423,434,445,455,465,476,487,497,507,518,527,536,545,553,564,573,580,589,597,606,617,626,637,648,659,669,678,689,699,709,719,727,734,743,754,762,772,781,792,801,810,818,827,834,841,848,856,862,868,874,882,888,896,902,910,917,924,930,936,943,951,959,968,977,984,990,998,1006,1014,1022,1031,1037,1044,1052,1061,1067,1073,1080,1085,1092,1101,1108,1117,1125,1132,1139,1146,1154,1163,1172,1180,1187,1194,1199,1207,1215,1221,1226,1233,1239,1245,1253,1258,1262,1270,1274,1278,1284,1288,1293,1298,1304,1308,1315,1321,1326,1332,1340,1349,1356,1365,1373,1381,1388,1395,1403,1410,1418,1427,1433,1442,1448,1456,1463,1472,1479,1487,1495,1503,1510,1517,1524,1530,1536,1542,1549,1556,1563,1572,1578,1586,1591,1597,1605,1614,1622,1627,1634,1643,1649,1655,1663,1670,1679,1687,1695,1703,1710,1718,1727,1735,1742,1750,1757,1765,1773,1780,1787,1793,1801,1807,1814,1821,1827,1833,1840,1846,1853,1860,1868,1875,1883,1891,1896,1904,1910,1919,1925,1932,1939,1947,1955,1963,1971,1980,1988,1995,2004,2013,2021,2026,2035,2044,2053,2061,2070,2078,2086,2094,2103,2111,2120,2128,2137,2146,2154,2162,2170,2178,2184,2190,2199,2206,2215,2224,2230,2238,2245,2254,2262,2268,2275],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":17,"percent_change":18,"volume":19,"transactions":180,"vwap":181},435,10.076,{"date":183,"open":184,"high":185,"low":186,"close":16,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-07",9.53,9.851,9.1003,0.27,2.82,92818.71915,482,9.4644,{"date":193,"open":16,"high":16,"low":194,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":89,"vwap":199},"2026-10-06",9.52,9.56,-0.16,-1.65,61897.607977,9.67,{"date":201,"open":202,"high":203,"low":204,"close":205,"change":206,"percent_change":146,"volume":207,"transactions":208,"vwap":209},"2026-10-05",9.49,9.79,9.3199,9.72,0.07,103009.3064,841,9.6106,{"date":211,"open":212,"high":213,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-10-02",9.81,10.02,9.36,9.65,-0.25,-2.53,103775.026297,822,9.5989,{"date":222,"open":223,"high":224,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-10-01",10.2,10.32,9.865,9.9,-0.1,-1,64236.2877,427,10.0222,{"date":233,"open":234,"high":235,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-30",9.85,10.115,9.7251,10,0.15,1.52,82972.338534,366,9.9366,{"date":244,"open":245,"high":246,"low":247,"close":234,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-29",10.46,10.655,9.54,-0.53,-5.11,80596.828235,468,10.1291,{"date":254,"open":255,"high":255,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-28",10.795,10.08,10.38,-0.36,-3.35,136463.952913,722,10.3118,{"date":264,"open":265,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-25",10.73,11.022,10.61,10.74,-0.12,-1.1,61991.891826,373,10.8312,{"date":275,"open":276,"high":277,"low":278,"close":279,"change":280,"percent_change":228,"volume":281,"transactions":282,"vwap":283},"2026-09-24",11.1,11.2,10.625,10.86,-0.11,222158.745689,806,10.968,{"date":285,"open":286,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-23",11.91,10.8,10.97,-0.895,-7.54,281161.929864,1490,11.0657,{"date":295,"open":296,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-22",13.39,11.8301,11.865,-1.375,-10.39,271414.874918,1505,12.1696,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":310,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-21",13.67,13.83,13.15,13.24,0,45295.329908,394,13.4187,{"date":315,"open":316,"high":317,"low":318,"close":309,"change":91,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-18",14.18,14.23,13.19,-5.29,56244.817171,422,13.5821,{"date":324,"open":325,"high":326,"low":327,"close":328,"change":33,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-17",15.05,15.09,13.91,13.98,-3.25,56386.640726,457,14.1434,{"date":334,"open":335,"high":336,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-16",15.01,15.4,14.39,14.45,-1.09,-7.01,58633.075246,382,14.995,{"date":345,"open":346,"high":347,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-15",14.975,16.1398,14.59,15.54,0.08,0.52,71089.973233,496,15.4906,{"date":356,"open":357,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-14",14.56,15.48,14.2,15.46,1.28,9.03,69140.80921,571,14.7833,{"date":367,"open":368,"high":369,"low":370,"close":316,"change":136,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-11",13.59,14.28,13.3657,5.11,65542.323019,399,13.7255,{"date":376,"open":377,"high":378,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-10",13.28,13.69,13.05,13.49,0.14,1.05,38116.2478,374,13.4098,{"date":387,"open":388,"high":388,"low":308,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-09",13.77,13.35,-0.23,-1.69,47747.452509,460,13.4239,{"date":396,"open":337,"high":337,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-08",13.32,13.58,-0.83,-5.76,95138.240861,698,13.6939,{"date":405,"open":406,"high":406,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-09-04",16.04,14.07,14.41,-1.43,-9.03,112206.155914,919,14.847,{"date":415,"open":336,"high":416,"low":417,"close":418,"change":382,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-09-03",16.045,14.5,15.84,7.1,159704.409233,908,15.3621,{"date":424,"open":425,"high":426,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-09-02",13.25,14.855,13.11,14.79,1.45,10.87,327093.586181,1687,14.2535,{"date":435,"open":436,"high":437,"low":438,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-09-01",12.95,13.62,12.636,13.34,0.06,0.45,78616.371566,443,13.1121,{"date":446,"open":447,"high":448,"low":449,"close":377,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-31",13.76,14.05,12.85,0.28,2.15,176961.096083,905,13.2986,{"date":456,"open":457,"high":439,"low":458,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-28",12.59,12.56,13,0.359,2.84,136124.598732,636,12.7975,{"date":466,"open":467,"high":468,"low":469,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-27",12.36,13.0972,12.11,12.641,0.641,5.34,121969.759718,610,12.7552,{"date":477,"open":478,"high":479,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-26",12.33,12.775,11.86,12,-0.3817,-3.08,154840.977189,897,12.2147,{"date":488,"open":489,"high":490,"low":491,"close":492,"change":493,"percent_change":33,"volume":494,"transactions":495,"vwap":496},"2026-08-25",12.21,12.638,12.12,12.3817,-0.0583,84198.411976,712,12.352,{"date":498,"open":499,"high":500,"low":501,"close":502,"change":381,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-24",12.3433,12.71,12.25,12.44,1.14,284330.515624,1778,12.5125,{"date":508,"open":509,"high":510,"low":511,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-21",12.65,12.7,12.2,12.3,-0.2,-1.6,194433.535274,1240,12.401,{"date":519,"open":459,"high":520,"low":511,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-20",13.1,12.5,-0.5,-3.85,223302.39569,1415,12.497,{"date":528,"open":510,"high":529,"low":530,"close":459,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-19",13.4,12.4,0.2,1.56,194142.413586,1531,13.014,{"date":537,"open":538,"high":539,"low":540,"close":541,"change":310,"percent_change":310,"volume":542,"transactions":543,"vwap":544},"2026-08-18",12.9,13.45,12.6,12.8,129239.356358,1494,12.986,{"date":546,"open":539,"high":547,"low":540,"close":541,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-17",13.9,-1.45,-10.18,251371.057223,2896,13.114,{"date":554,"open":555,"high":556,"low":557,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-14",15,15.274,14,14.25,-0.85,-5.63,159615.933416,4248,14.486,{"date":565,"open":566,"high":336,"low":425,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-13",13.5,15.1,2.05,15.71,345785.24747,5129,14.26,{"date":574,"open":575,"high":566,"low":512,"close":379,"change":216,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-12",13.2,-1.88,286212.592408,7109,12.852,{"date":581,"open":521,"high":582,"low":521,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-11",13.6,13.3,0.3,2.31,211030.586468,6996,13.113,{"date":590,"open":575,"high":566,"low":591,"close":459,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-10",11.85,-0.8,-5.8,662127.747204,10098,12.413,{"date":598,"open":599,"high":600,"low":277,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":579},"2026-08-07",11.3,15.8,13.8,-10.8,-43.9,1299049.317228,25611,{"date":607,"open":608,"high":609,"low":610,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-08-06",27,28.45,23.75,24.6,-3.7,-13.07,948819.887635,19200,19.526,{"date":618,"open":619,"high":619,"low":620,"close":621,"change":61,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-08-05",30.1,27.75,28.3,-4.39,74112.673691,1659,28.599,{"date":627,"open":628,"high":629,"low":630,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-08-04",25.8,29.7,25.5,29.6,3.1,11.7,132114.14797,2614,27.95,{"date":638,"open":639,"high":640,"low":641,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-08-03",27.6,28.35,26.45,26.5,0.65,2.51,63779.878199,1614,27.302,{"date":649,"open":650,"high":651,"low":652,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-31",26.2,26.55,24.901,25.85,-0.75,-2.82,60785.14517,1488,25.585,{"date":660,"open":661,"high":639,"low":662,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-30",27.2,25.9,26.6,-2.45,-8.43,107114.57973,1694,26.589,{"date":670,"open":671,"high":672,"low":671,"close":673,"change":441,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-29",27.7,30.3,29.05,1.57,95979.32385,2022,29.165,{"date":679,"open":680,"high":681,"low":682,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-28",26.3,28.987,26.1,28.6,2.9,11.28,114568.75415,2178,28.063,{"date":690,"open":630,"high":691,"low":692,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-27",27.1,24.9,25.7,1.7,7.08,99141.25761,1521,26.177,{"date":700,"open":701,"high":702,"low":23,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-24",23.15,24.5,24,1.3,5.73,64240.08905,972,23.613,{"date":710,"open":711,"high":711,"low":712,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":717,"vwap":718},"2026-07-23",25.1,22.4,22.7,-2.3,-9.2,110024.552973,1760,23.424,{"date":720,"open":639,"high":639,"low":702,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":725,"vwap":726},"2026-07-22",25,-1.8,-6.72,149466.236197,2135,25.514,{"date":728,"open":671,"high":621,"low":651,"close":729,"change":55,"percent_change":730,"volume":731,"transactions":732,"vwap":733},"2026-07-21",26.8,-4.46,113690.991813,1595,27.014,{"date":735,"open":671,"high":736,"low":663,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":741,"vwap":742},"2026-07-20",29.4,28.05,0.05,0.18,118991.96034,1626,27.798,{"date":744,"open":745,"high":746,"low":747,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":752,"vwap":753},"2026-07-17",29.2,29.9,27.25,28,-1.7,-5.72,186499.651953,2010,28.183,{"date":755,"open":756,"high":757,"low":736,"close":629,"change":559,"percent_change":758,"volume":759,"transactions":760,"vwap":761},"2026-07-16",31.9,32.25,-2.78,63127.64555,1034,29.925,{"date":763,"open":764,"high":765,"low":766,"close":767,"change":429,"percent_change":768,"volume":769,"transactions":770,"vwap":771},"2026-07-15",30.6,31.6,29.8,30.55,4.98,95760.03545,1965,30.777,{"date":773,"open":629,"high":774,"low":775,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":779,"vwap":780},"2026-07-14",30.85,29.1,-2.9,-9.06,84844.64013,1506,30.247,{"date":782,"open":783,"high":784,"low":785,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":790,"vwap":791},"2026-07-13",33.6,34.3,31.75,32,28.89,928.94,113637.147207,1790,33.289,{"date":793,"open":794,"high":795,"low":796,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-07-10",3.35,3.38,3.065,3.11,-0.08,-2.51,913300,{"date":802,"open":803,"high":804,"low":805,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-07-09",2.88,3.2,2.8,3.19,0.22,7.41,1129700,{"date":811,"open":812,"high":813,"low":814,"close":122,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":122},"2026-07-08",3.02,3.04,2.89,-0.04,-1.33,1515400,{"date":819,"open":820,"high":821,"low":822,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-07-07",3.195,3.23,2.96,3.01,-0.045,-1.47,1592800,{"date":828,"open":829,"high":632,"low":830,"close":831,"change":206,"percent_change":832,"volume":833,"transactions":9,"vwap":831},"2026-07-06",2.94,2.805,3.055,2.35,1288200,{"date":835,"open":812,"high":836,"low":837,"close":838,"change":839,"percent_change":399,"volume":840,"transactions":9,"vwap":838},"2026-07-02",3.07,2.98,2.985,-0.025,1137100,{"date":842,"open":843,"high":844,"low":845,"close":823,"change":68,"percent_change":846,"volume":847,"transactions":9,"vwap":823},"2026-07-01",2.87,3.165,2.76,12.31,1965500,{"date":849,"open":850,"high":851,"low":852,"close":853,"change":141,"percent_change":854,"volume":855,"transactions":9,"vwap":853},"2026-06-30",2.69,2.77,2.511,2.68,-6.62,1214000,{"date":857,"open":858,"high":859,"low":461,"close":843,"change":48,"percent_change":860,"volume":861,"transactions":9,"vwap":843},"2026-06-29",2.93,3.08,3.61,2151900,{"date":863,"open":864,"high":188,"low":864,"close":851,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":851},"2026-06-26",2.55,0.26,10.36,1539000,{"date":869,"open":864,"high":870,"low":21,"close":644,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":644},"2026-06-25",2.658,-0.095,-3.65,1672300,{"date":875,"open":876,"high":805,"low":877,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-06-24",2.67,2.595,2.605,-0.085,-3.16,1204200,{"date":883,"open":884,"high":845,"low":885,"close":850,"change":886,"percent_change":91,"volume":887,"transactions":9,"vwap":850},"2026-06-23",2.58,2.47,-0.02,1785500,{"date":889,"open":851,"high":890,"low":891,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-06-22",2.91,2.61,2.71,-0.13,-4.58,924200,{"date":897,"open":898,"high":843,"low":899,"close":461,"change":900,"percent_change":892,"volume":901,"transactions":9,"vwap":461},"2026-06-18",2.75,2.645,0.075,1192100,{"date":903,"open":904,"high":904,"low":905,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-06-17",3.03,2.755,2.765,-0.245,-8.14,1002100,{"date":911,"open":912,"high":913,"low":914,"close":823,"change":227,"percent_change":915,"volume":916,"transactions":9,"vwap":823},"2026-06-16",3.09,3.175,2.935,-3.22,1013500,{"date":918,"open":919,"high":919,"low":920,"close":797,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":797},"2026-06-15",3.25,3,-0.01,-0.32,1114600,{"date":925,"open":122,"high":794,"low":188,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-06-12",3.12,0.105,3.48,2576900,{"date":931,"open":912,"high":926,"low":461,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-06-11",3.015,-0.135,-4.29,976400,{"date":937,"open":938,"high":939,"low":797,"close":940,"change":141,"percent_change":941,"volume":942,"transactions":9,"vwap":940},"2026-06-10",3.27,3.57,3.15,-5.69,569500,{"date":944,"open":945,"high":946,"low":947,"close":948,"change":381,"percent_change":949,"volume":950,"transactions":9,"vwap":948},"2026-06-09",3.125,3.417,3.075,3.34,4.38,639700,{"date":952,"open":953,"high":954,"low":955,"close":804,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":804},"2026-06-08",3.26,3.386,3.095,-0.17,-5.04,567100,{"date":960,"open":961,"high":962,"low":963,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-06-05",3.79,3.89,3.33,3.37,-0.4,-10.61,831900,{"date":969,"open":970,"high":971,"low":972,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-06-04",3.71,4.06,3.62,3.77,0.168,4.66,727000,{"date":978,"open":973,"high":973,"low":979,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-06-03",3.425,3.602,-0.208,-5.46,1190200,{"date":985,"open":986,"high":949,"low":973,"close":987,"change":559,"percent_change":988,"volume":989,"transactions":9,"vwap":987},"2026-06-02",4.36,3.81,-18.24,1417500,{"date":991,"open":992,"high":993,"low":994,"close":975,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":975},"2026-06-01",4.165,4.77,4.111,0.63,15.63,1067500,{"date":999,"open":1000,"high":1001,"low":1002,"close":1003,"change":381,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1003},"2026-05-29",3.9,4.25,3.82,4.03,3.6,698000,{"date":1007,"open":1008,"high":1009,"low":1010,"close":962,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":962},"2026-05-28",3.98,4.1,3.795,-0.46,-10.57,632800,{"date":1015,"open":1016,"high":1017,"low":1018,"close":1019,"change":440,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1019},"2026-05-27",4.39,4.74,4.34,4.35,1.4,257300,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-05-26",4.24,4.42,4.17,4.29,-0.09,-2.05,288500,{"date":1032,"open":1003,"high":1033,"low":1003,"close":949,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":949},"2026-05-22",4.41,0.41,10.33,367600,{"date":1038,"open":1039,"high":1040,"low":1041,"close":1042,"change":48,"percent_change":884,"volume":1043,"transactions":9,"vwap":1042},"2026-05-21",3.86,4.02,3.74,3.97,369100,{"date":1045,"open":1002,"high":1046,"low":1047,"close":1048,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1048},"2026-05-20",3.88,3.589,3.87,-0.07,-1.78,472100,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-05-19",4.49,4.72,3.92,3.94,-0.43,-9.84,544200,{"date":1062,"open":1057,"high":1063,"low":1057,"close":1064,"change":1034,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1064},"2026-05-18",4.477,4.37,10.35,445500,{"date":1068,"open":1069,"high":1070,"low":1069,"close":1070,"change":187,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1070},"2026-05-15",3.66,3.96,7.32,357400,{"date":1074,"open":1075,"high":973,"low":1076,"close":1077,"change":886,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1077},"2026-05-14",3.67,3.55,3.69,-0.54,379900,{"date":1081,"open":1046,"high":1046,"low":1082,"close":970,"change":216,"percent_change":1083,"volume":1084,"transactions":9,"vwap":970},"2026-05-13",3.49,-6.31,534600,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1070,"change":196,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1070},"2026-05-12",4.2,4.23,3.939,-3.88,299300,{"date":1093,"open":1094,"high":1095,"low":1096,"close":1097,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1097},"2026-05-11",4.58,4.65,3.84,4.12,-0.63,-13.26,711100,{"date":1102,"open":1103,"high":1104,"low":987,"close":1104,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1104},"2026-05-08",3.85,4.75,-0.29,-5.75,1764100,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1113,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1113},"2026-05-07",5.22,5.47,4.929,5.04,-0.15,-2.89,2206300,{"date":1118,"open":1119,"high":1119,"low":1120,"close":1121,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1121},"2026-05-06",5.51,5.14,5.19,-0.26,-4.77,457400,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1130,"change":531,"percent_change":987,"volume":1131,"transactions":9,"vwap":1130},"2026-05-05",5.26,5.5,4.93,5.45,444300,{"date":1133,"open":1130,"high":1134,"low":1135,"close":1136,"change":1049,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1136},"2026-05-04",5.55,5.18,5.25,-1.32,405600,{"date":1140,"open":1141,"high":1142,"low":1110,"close":1141,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1141},"2026-05-01",5.32,5.56,0.29,5.77,728500,{"date":1147,"open":1148,"high":1148,"low":1149,"close":1150,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1150},"2026-04-30",5.21,4.85,5.03,-0.35,-6.51,311700,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1159,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1159},"2026-04-29",5.06,5.44,5,5.38,0.47,9.57,516200,{"date":1164,"open":1165,"high":1166,"low":1167,"close":1168,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1168},"2026-04-28",4.92,5.085,4.79,4.91,0.03,0.61,182400,{"date":1173,"open":1174,"high":1175,"low":1104,"close":1176,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1176},"2026-04-27",4.96,5.2,4.88,-0.37,-7.05,361200,{"date":1181,"open":1182,"high":1141,"low":1183,"close":1136,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1136},"2026-04-24",5.1,4.84,0.57,12.18,430800,{"date":1188,"open":1189,"high":1189,"low":1190,"close":1191,"change":153,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1191},"2026-04-23",4.97,4.48,4.68,-8.24,373600,{"date":1195,"open":1196,"high":1120,"low":1197,"close":1182,"change":238,"percent_change":904,"volume":1198,"transactions":9,"vwap":1182},"2026-04-22",5.08,4.941,377700,{"date":1200,"open":1201,"high":1201,"low":1202,"close":1203,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1203},"2026-04-21",5.36,4.83,4.95,-0.38,-7.13,978200,{"date":1208,"open":1209,"high":1210,"low":1094,"close":1211,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1211},"2026-04-20",4.6,5.42,5.33,0.66,14.13,839600,{"date":1216,"open":1174,"high":1156,"low":1209,"close":1217,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1217},"2026-04-17",4.67,-0.14,-2.91,388100,{"date":1222,"open":1149,"high":1156,"low":1104,"close":1223,"change":1224,"percent_change":1069,"volume":1225,"transactions":9,"vwap":1223},"2026-04-16",4.81,0.17,722900,{"date":1227,"open":1027,"high":1228,"low":1229,"close":1230,"change":1231,"percent_change":538,"volume":1232,"transactions":9,"vwap":1230},"2026-04-15",4.705,4.22,4.64,0.53,559800,{"date":1234,"open":1088,"high":1235,"low":18,"close":1236,"change":798,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1236},"2026-04-14",4.46,4.11,-1.91,473400,{"date":1240,"open":961,"high":1229,"low":961,"close":1241,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1241},"2026-04-13",4.19,0.42,11.14,324000,{"date":1246,"open":1247,"high":1248,"low":1249,"close":973,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":973},"2026-04-10",4,4.13,3.735,-0.21,-5.28,517900,{"date":1254,"open":1255,"high":1247,"low":1069,"close":1008,"change":381,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1008},"2026-04-09",3.8,3.65,798200,{"date":1259,"open":986,"high":949,"low":1255,"close":1096,"change":141,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1096},"2026-04-08",-4.71,763100,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1003,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1003},"2026-04-07",4.62,4.76,3.905,-0.64,-13.7,558200,{"date":1271,"open":1272,"high":1167,"low":1272,"close":1217,"change":206,"percent_change":239,"volume":1273,"transactions":9,"vwap":1217},"2026-04-06",4.53,309200,{"date":1275,"open":1025,"high":1276,"low":986,"close":1209,"change":1169,"percent_change":1212,"volume":1277,"transactions":9,"vwap":1209},"2026-04-02",4.78,260200,{"date":1279,"open":1176,"high":1129,"low":1054,"close":1280,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1280},"2026-04-01",4.57,-0.31,-6.35,515300,{"date":1285,"open":1230,"high":1120,"low":1209,"close":1176,"change":450,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1176},"2026-03-31",6.09,554700,{"date":1289,"open":1290,"high":1202,"low":1027,"close":1209,"change":450,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1209},"2026-03-30",4.32,6.48,690100,{"date":1294,"open":1295,"high":1235,"low":1088,"close":1290,"change":513,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1290},"2026-03-27",4.45,-4.42,730300,{"date":1299,"open":1272,"high":1300,"low":1295,"close":1301,"change":227,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1301},"2026-03-26",4.765,4.52,-2.16,317400,{"date":1305,"open":1165,"high":1182,"low":1306,"close":1264,"change":196,"percent_change":259,"volume":1307,"transactions":9,"vwap":1264},"2026-03-25",4.43,521600,{"date":1309,"open":1210,"high":1310,"low":1311,"close":1276,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1276},"2026-03-24",5.479,4.44,-0.72,-13.09,1027700,{"date":1316,"open":1317,"high":1318,"low":1319,"close":1128,"change":227,"percent_change":97,"volume":1320,"transactions":9,"vwap":1128},"2026-03-23",5.74,5.83,5.41,545600,{"date":1322,"open":1211,"high":1323,"low":1110,"close":1324,"change":450,"percent_change":1127,"volume":1325,"transactions":9,"vwap":1324},"2026-03-20",5.76,5.6,589500,{"date":1327,"open":1148,"high":1328,"low":1329,"close":1141,"change":168,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1141},"2026-03-19",5.542,5.09,-0.56,507600,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1337,"change":654,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1337},"2026-03-18",5.27,5.819,5.115,5.35,-12.3,1740300,{"date":1341,"open":1342,"high":1343,"low":1344,"close":1345,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1345},"2026-03-17",7.24,7.98,5.99,6.1,-1.08,-15.04,1092500,{"date":1350,"open":1351,"high":1351,"low":1352,"close":1353,"change":269,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1353},"2026-03-16",7.66,7.12,7.18,-1.64,309700,{"date":1357,"open":1358,"high":1359,"low":1360,"close":1361,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1361},"2026-03-13",6.95,7.405,6.73,7.3,0.39,5.64,419400,{"date":1366,"open":1367,"high":1368,"low":1369,"close":1370,"change":965,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1370},"2026-03-12",7.4,7.74,6.88,6.91,-5.47,461700,{"date":1374,"open":1375,"high":1376,"low":1377,"close":1378,"change":513,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1378},"2026-03-11",7.73,7.857,7.09,7.31,-2.66,295400,{"date":1382,"open":1383,"high":1383,"low":1384,"close":1385,"change":1078,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1385},"2026-03-10",8.09,7.21,7.51,-6.71,427100,{"date":1389,"open":1390,"high":1391,"low":1375,"close":1392,"change":107,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1392},"2026-03-09",8.13,8.23,8.05,-4.62,395300,{"date":1396,"open":1397,"high":1398,"low":1368,"close":1399,"change":1400,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1399},"2026-03-06",8.36,8.535,8.44,-0.34,-3.87,883900,{"date":1404,"open":1161,"high":1065,"low":1405,"close":1406,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1406},"2026-03-05",8.5,8.78,2.36,36.76,1913200,{"date":1411,"open":1412,"high":1413,"low":1414,"close":1415,"change":350,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1415},"2026-03-04",6.36,6.63,6.12,6.42,1.26,422400,{"date":1419,"open":1420,"high":1421,"low":1422,"close":1423,"change":1424,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1423},"2026-03-03",5.89,6.45,5.63,6.34,0.35,5.84,229500,{"date":1428,"open":1319,"high":1429,"low":1430,"close":1344,"change":1431,"percent_change":1026,"volume":1432,"transactions":9,"vwap":1344},"2026-03-02",6.01,5.37,0.24,210300,{"date":1434,"open":1435,"high":1436,"low":1437,"close":1438,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1438},"2026-02-27",5.66,5.9,5.13,5.75,-0.06,-1.03,439200,{"date":1443,"open":1306,"high":1444,"low":949,"close":1445,"change":1312,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1445},"2026-02-26",6.00099993,5.81,-11.03,1559500,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1453,"change":1454,"percent_change":644,"volume":1455,"transactions":9,"vwap":1453},"2026-02-25",6.43,6.77,6.19,6.53,0.16,1042200,{"date":1457,"open":1436,"high":1458,"low":1318,"close":1459,"change":1460,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1459},"2026-02-24",6.419,6.37,0.32,5.29,202200,{"date":1464,"open":1465,"high":1466,"low":1467,"close":1468,"change":1469,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1468},"2026-02-23",6.44,6.46,5.96,6.05,-0.44,-6.78,169900,{"date":1473,"open":1453,"high":1474,"low":1475,"close":1476,"change":798,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1476},"2026-02-20",7,6.41,6.49,-1.22,380700,{"date":1480,"open":1481,"high":1482,"low":1483,"close":1484,"change":1250,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1484},"2026-02-19",6.65,6.86,6.535,6.57,-3.1,72700,{"date":1488,"open":1489,"high":1490,"low":1466,"close":1491,"change":1492,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1491},"2026-02-18",6.6,6.884,6.78,0.11,1.65,135800,{"date":1496,"open":1497,"high":1352,"low":1498,"close":1499,"change":1500,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1499},"2026-02-17",6.97,6.39,6.67,-0.27,-3.89,160000,{"date":1504,"open":1342,"high":1505,"low":1506,"close":1507,"change":513,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1507},"2026-02-13",7.333,6.82,6.94,-2.8,75700,{"date":1511,"open":1512,"high":1512,"low":1474,"close":1513,"change":1514,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1513},"2026-02-12",7.81,7.14,-0.59,-7.63,62000,{"date":1518,"open":1519,"high":1519,"low":1520,"close":1375,"change":1521,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1375},"2026-02-11",8.46,7.62,-0.51,-6.19,99000,{"date":1525,"open":1512,"high":1526,"low":1512,"close":1527,"change":131,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1527},"2026-02-10",8.48,8.24,7.71,169300,{"date":1531,"open":1532,"high":1368,"low":1533,"close":1534,"change":886,"percent_change":1122,"volume":1535,"transactions":9,"vwap":1534},"2026-02-09",7.6,7.47,7.65,89200,{"date":1537,"open":1538,"high":1528,"low":1539,"close":1540,"change":17,"percent_change":1128,"volume":1541,"transactions":9,"vwap":1540},"2026-02-06",7.36,7.165,7.67,100200,{"date":1543,"open":1544,"high":1383,"low":1545,"close":1546,"change":248,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1546},"2026-02-05",7.64,7.13,7.27,-6.79,258400,{"date":1550,"open":1551,"high":1552,"low":1513,"close":1553,"change":206,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1553},"2026-02-04",7.72,7.93,7.8,0.91,81500,{"date":1557,"open":1558,"high":1558,"low":1559,"close":1375,"change":1560,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1375},"2026-02-03",8.71,7.37,-1.74,-18.37,311100,{"date":1564,"open":1565,"high":1566,"low":1567,"close":1568,"change":1569,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1568},"2026-02-02",9.7,10.15,9.39,9.47,-0.3,-3.07,76000,{"date":1573,"open":1574,"high":1574,"low":1565,"close":1575,"change":1098,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1575},"2026-01-30",10.57,9.77,-6.06,163100,{"date":1579,"open":1580,"high":1580,"low":1581,"close":1582,"change":1583,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1582},"2026-01-29",10.85,10.19,10.4,-0.45,-4.15,114400,{"date":1587,"open":277,"high":1588,"low":1580,"close":1580,"change":216,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1580},"2026-01-28",11.45,-2.25,121200,{"date":1592,"open":478,"high":478,"low":1593,"close":276,"change":1594,"percent_change":1595,"volume":1596,"transactions":9,"vwap":276},"2026-01-27",10.84,-1.13,-9.24,288900,{"date":1598,"open":1599,"high":1599,"low":1600,"close":1601,"change":1602,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1601},"2026-01-26",14.3,12.01,12.23,-2.191,-15.19,252600,{"date":1606,"open":1607,"high":1608,"low":1609,"close":1610,"change":1611,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1610},"2026-01-23",14.48,14.569,14.08,14.421,-0.219,-1.5,83300,{"date":1615,"open":1616,"high":1617,"low":1616,"close":1618,"change":1619,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1618},"2026-01-22",13.81,14.75,14.64,0.99,7.25,176100,{"date":1623,"open":459,"high":1624,"low":1625,"close":1624,"change":1212,"percent_change":1196,"volume":1626,"transactions":9,"vwap":1624},"2026-01-21",13.65,12.99,56900,{"date":1628,"open":1629,"high":1630,"low":457,"close":1625,"change":1631,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1625},"2026-01-20",13.13,13.33,-0.87,-6.28,108300,{"date":1635,"open":1636,"high":1637,"low":1638,"close":1639,"change":1640,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1639},"2026-01-16",14.36,14.468,13.57,13.86,-0.62,-4.28,244300,{"date":1644,"open":1645,"high":1645,"low":1646,"close":1607,"change":1640,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1607},"2026-01-15",15.13,14.1,-4.11,150400,{"date":1650,"open":1651,"high":1651,"low":1652,"close":567,"change":196,"percent_change":1653,"volume":1654,"transactions":9,"vwap":567},"2026-01-14",15.17,14.42,-1.05,63600,{"date":1656,"open":1657,"high":1658,"low":1659,"close":1658,"change":1660,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1658},"2026-01-13",15.07,15.26,14.415,0.25,1.67,66700,{"date":1664,"open":1665,"high":1666,"low":1667,"close":335,"change":1400,"percent_change":1668,"volume":1669,"transactions":9,"vwap":335},"2026-01-12",15.335,15.65,14.878,-2.21,54400,{"date":1671,"open":1672,"high":1673,"low":1674,"close":1675,"change":1676,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1675},"2026-01-09",15.38,15.526,14.726,15.35,0.088,0.58,27400,{"date":1680,"open":1681,"high":1682,"low":1645,"close":1683,"change":1684,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1683},"2026-01-08",16.21,16.28,15.262,-1.368,-8.23,88000,{"date":1688,"open":1689,"high":1689,"low":1690,"close":1691,"change":1692,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1691},"2026-01-07",17.52,16.13,16.63,-0.95,-5.4,49600,{"date":1696,"open":1697,"high":1698,"low":1699,"close":1700,"change":390,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1700},"2026-01-06",17.86,18.39,17.28,17.58,-1.29,28400,{"date":1704,"open":1705,"high":1706,"low":1705,"close":1707,"change":117,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1707},"2026-01-05",16.059999,17.836,17.81,13.44,74900,{"date":1711,"open":1712,"high":1713,"low":1714,"close":1715,"change":1716,"percent_change":1302,"volume":1717,"transactions":9,"vwap":1715},"2026-01-02",16.15,16.16,14.99,15.7,-0.347,58300,{"date":1719,"open":1720,"high":1721,"low":1722,"close":1723,"change":1724,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1723},"2025-12-31",16,16.457,15.96,16.047001,-0.168,-1.04,16600,{"date":1728,"open":1729,"high":1730,"low":1729,"close":1731,"change":1732,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1731},"2025-12-30",16.17,16.79,16.215,-0.226,-1.37,78800,{"date":1736,"open":1737,"high":1738,"low":1737,"close":1739,"change":1740,"percent_change":1741,"volume":1486,"transactions":9,"vwap":1739},"2025-12-29",16.135,16.7,16.441,0.181,1.11,{"date":1743,"open":1744,"high":1745,"low":1746,"close":1747,"change":227,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1747},"2025-12-26",16.030001,16.4,15.94,16.26,-0.61,51200,{"date":1751,"open":1752,"high":1753,"low":358,"close":1753,"change":1754,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1753},"2025-12-24",15.78,16.36,0.67,4.27,26400,{"date":1758,"open":1759,"high":1760,"low":1761,"close":1762,"change":350,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1762},"2025-12-23",15.29,15.77,15.15,15.69,0.51,73300,{"date":1766,"open":1715,"high":1767,"low":1768,"close":1769,"change":1770,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1769},"2025-12-22",15.965,15.34,15.61,0.19,1.23,50600,{"date":1774,"open":336,"high":1775,"low":1776,"close":1777,"change":1058,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1777},"2025-12-19",15.74,15.16,15.42,-2.71,44500,{"date":1781,"open":1782,"high":1783,"low":1665,"close":1784,"change":1362,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1784},"2025-12-18",15.76,15.97,15.85,2.52,28600,{"date":1788,"open":567,"high":1789,"low":567,"close":360,"change":1790,"percent_change":1791,"volume":1792,"transactions":9,"vwap":360},"2025-12-17",16.1,0.342,2.26,69200,{"date":1794,"open":1795,"high":1796,"low":1797,"close":1796,"change":1798,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1796},"2025-12-16",14.52,15.118,14.343,0.448,3.05,43300,{"date":1802,"open":555,"high":1761,"low":1803,"close":1804,"change":1058,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1804},"2025-12-15",14.32,14.67,-2.85,48100,{"date":1808,"open":1809,"high":1720,"low":1810,"close":567,"change":1811,"percent_change":1812,"volume":1813,"transactions":9,"vwap":567},"2025-12-12",15.73,15.06,-0.28,-1.82,77300,{"date":1815,"open":1816,"high":1816,"low":1817,"close":1672,"change":1818,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1672},"2025-12-11",17.41,15.21,-1.96,-11.3,140900,{"date":1822,"open":1689,"high":1697,"low":1823,"close":1824,"change":1825,"percent_change":1440,"volume":1826,"transactions":9,"vwap":1824},"2025-12-10",17,17.34,-0.18,63300,{"date":1828,"open":1829,"high":1830,"low":1831,"close":1689,"change":168,"percent_change":956,"volume":1832,"transactions":9,"vwap":1689},"2025-12-09",17.68,17.949,17.1,42200,{"date":1834,"open":1835,"high":1835,"low":1836,"close":1837,"change":1748,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1837},"2025-12-08",18.49,17.51,17.55,-3.36,54300,{"date":1841,"open":1842,"high":1843,"low":1842,"close":1844,"change":643,"percent_change":970,"volume":1845,"transactions":9,"vwap":1844},"2025-12-05",17.67,19,18.16,47200,{"date":1847,"open":1831,"high":1848,"low":1849,"close":1836,"change":1850,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1836},"2025-12-04",17.688,16.69,0.56,3.3,49000,{"date":1854,"open":1855,"high":1856,"low":1857,"close":1857,"change":1701,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1857},"2025-12-03",17.5,18.213,16.95,-7.07,45000,{"date":1861,"open":1862,"high":1863,"low":1864,"close":1865,"change":441,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1865},"2025-12-02",18.18,18.85,18.059999,18.24,2.53,59400,{"date":1869,"open":1870,"high":1871,"low":1870,"close":1872,"change":1873,"percent_change":440,"volume":1874,"transactions":9,"vwap":1872},"2025-12-01",16.94,18.29,17.79,0.01,18200,{"date":1876,"open":1877,"high":1878,"low":1879,"close":1880,"change":1460,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1880},"2025-11-28",17.74,18.28,17.66,17.78,1.83,41300,{"date":1884,"open":1885,"high":1886,"low":1887,"close":1888,"change":1811,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1888},"2025-11-26",17.69,17.88,17.23,17.46,-1.58,32700,{"date":1892,"open":1893,"high":1877,"low":1823,"close":1877,"change":1460,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1877},"2025-11-25",17.27,1.84,27900,{"date":1897,"open":1898,"high":1898,"low":1899,"close":1900,"change":1901,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1900},"2025-11-24",18.27,17.040001,17.42,-0.73,-4.02,45500,{"date":1905,"open":1906,"high":1871,"low":1906,"close":1907,"change":1908,"percent_change":1534,"volume":1909,"transactions":9,"vwap":1907},"2025-11-21",16.75,18.15,1.29,27600,{"date":1911,"open":1912,"high":1913,"low":1914,"close":1915,"change":1916,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1915},"2025-11-20",18.95,19.39,16.84,16.86,-1.92,-10.22,65800,{"date":1920,"open":1921,"high":1922,"low":1923,"close":1924,"change":1218,"percent_change":91,"volume":1702,"transactions":9,"vwap":1924},"2025-11-19",18.94,19.25,18.37,18.78,{"date":1926,"open":1927,"high":1928,"low":1929,"close":1930,"change":798,"percent_change":153,"volume":1931,"transactions":9,"vwap":1930},"2025-11-18",18.45,19.5,18.31,18.92,39700,{"date":1933,"open":1934,"high":1934,"low":1935,"close":1843,"change":1936,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1843},"2025-11-17",20.55,18.311,-1.67,-8.08,90200,{"date":1940,"open":1941,"high":1942,"low":1943,"close":1944,"change":1267,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1944},"2025-11-14",20.37,21.01,19.97,20.67,-3,30800,{"date":1948,"open":1949,"high":1950,"low":1951,"close":1952,"change":1692,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1952},"2025-11-13",22.2,22.33,20.94,21.31,-4.27,41400,{"date":1956,"open":1957,"high":1958,"low":1959,"close":1960,"change":1583,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1960},"2025-11-12",23.42,23.935,22.040001,22.26,-1.98,86800,{"date":1964,"open":1965,"high":1966,"low":1967,"close":1968,"change":1619,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1968},"2025-11-11",21.97,22.88,21.45,22.71,4.56,118100,{"date":1972,"open":1973,"high":1974,"low":1975,"close":1976,"change":1977,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1976},"2025-11-10",22.78,23.39,20.77,21.72,0.13,0.6,164800,{"date":1981,"open":1982,"high":1982,"low":1983,"close":1984,"change":1985,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1984},"2025-11-07",24.98,20.33,21.59,-3.41,-13.64,240100,{"date":1989,"open":1990,"high":1990,"low":1991,"close":721,"change":1992,"percent_change":1993,"volume":1994,"transactions":9,"vwap":721},"2025-11-06",26.94,24.425,-1.72,-6.44,152800,{"date":1996,"open":1997,"high":1998,"low":1999,"close":2000,"change":2001,"percent_change":2002,"volume":2003,"transactions":9,"vwap":2000},"2025-11-05",26.36,27.44,26,26.72,0.415,1.58,55000,{"date":2005,"open":2006,"high":2007,"low":2008,"close":2009,"change":2010,"percent_change":2011,"volume":2012,"transactions":9,"vwap":2009},"2025-11-04",27.4,27.585,26.26,26.305,-2.345,-8.18,31000,{"date":2014,"open":2015,"high":2016,"low":2017,"close":2018,"change":55,"percent_change":2019,"volume":2020,"transactions":9,"vwap":2018},"2025-11-03",29.42,29.65,27.3,28.65,-4.18,90600,{"date":2022,"open":2023,"high":767,"low":609,"close":746,"change":2024,"percent_change":2025,"volume":1806,"transactions":9,"vwap":746},"2025-10-31",28.48,1.43,5.02,{"date":2027,"open":2028,"high":2029,"low":2030,"close":2031,"change":2032,"percent_change":2033,"volume":2034,"transactions":9,"vwap":2031},"2025-10-30",28.86,30.214,28.244,28.47,-1.2,-4.04,40800,{"date":2036,"open":2037,"high":2038,"low":2039,"close":2040,"change":2041,"percent_change":2042,"volume":2043,"transactions":9,"vwap":2040},"2025-10-29",31.43,31.55,28.8,29.67,-2.12,-6.67,86100,{"date":2045,"open":2046,"high":2047,"low":2048,"close":2049,"change":2050,"percent_change":2051,"volume":2052,"transactions":9,"vwap":2049},"2025-10-28",34.060001,34.56,31.64,31.79,-2.32,-6.8,47400,{"date":2054,"open":2055,"high":2056,"low":2057,"close":2058,"change":2059,"percent_change":1324,"volume":2060,"transactions":9,"vwap":2058},"2025-10-27",33.080002,34.81,32.475,34.11,1.81,57500,{"date":2062,"open":2063,"high":2064,"low":2065,"close":2066,"change":2067,"percent_change":2068,"volume":2069,"transactions":9,"vwap":2066},"2025-10-24",35.63,36.12,31.25,32.3,-2.783,-7.93,77000,{"date":2071,"open":2072,"high":2073,"low":2072,"close":2074,"change":2075,"percent_change":2076,"volume":2077,"transactions":9,"vwap":2074},"2025-10-23",34.68,35.7,35.083,0.283,0.81,23600,{"date":2079,"open":2080,"high":2081,"low":2082,"close":2083,"change":2084,"percent_change":1011,"volume":2085,"transactions":9,"vwap":2083},"2025-10-22",34.67,35.25,33.5,34.8,-0.162,61300,{"date":2087,"open":2088,"high":2089,"low":2088,"close":2090,"change":2091,"percent_change":2092,"volume":2093,"transactions":9,"vwap":2090},"2025-10-21",33.13,35.8,34.962,1.952,5.91,42300,{"date":2095,"open":2096,"high":2097,"low":2098,"close":2099,"change":2100,"percent_change":2101,"volume":2102,"transactions":9,"vwap":2099},"2025-10-20",30.79,33.72,30.47,33.0099983,2.867,9.51,52600,{"date":2104,"open":2105,"high":2106,"low":2107,"close":2108,"change":2109,"percent_change":1431,"volume":2110,"transactions":9,"vwap":2108},"2025-10-17",29.89,31.07,28.38,30.143,0.073,34700,{"date":2112,"open":2113,"high":2114,"low":2115,"close":2116,"change":2117,"percent_change":2118,"volume":2119,"transactions":9,"vwap":2116},"2025-10-16",31.5,32.362,29.68,30.07,-1.44,-4.57,35000,{"date":2121,"open":2122,"high":2123,"low":2124,"close":2125,"change":2126,"percent_change":2002,"volume":2127,"transactions":9,"vwap":2125},"2025-10-15",31.92,32.21,30.42,31.51,0.49,33800,{"date":2129,"open":2130,"high":2131,"low":2132,"close":2133,"change":2134,"percent_change":2135,"volume":2136,"transactions":9,"vwap":2133},"2025-10-14",30.785,31.727,29.66,31.02,-0.71,-2.24,62800,{"date":2138,"open":2139,"high":2140,"low":2141,"close":2142,"change":2143,"percent_change":2144,"volume":2145,"transactions":9,"vwap":2142},"2025-10-13",33.74,34.568,31.45,31.73,-1.391,-4.2,103600,{"date":2147,"open":2148,"high":20,"low":2149,"close":2150,"change":2151,"percent_change":2152,"volume":2153,"transactions":9,"vwap":2150},"2025-10-10",35.919,31.936,33.121,-2.502,-7.02,160200,{"date":2155,"open":2156,"high":2156,"low":2157,"close":2158,"change":2159,"percent_change":2160,"volume":2161,"transactions":9,"vwap":2158},"2025-10-09",35.87,33.938,35.623,0.033,0.09,56200,{"date":2163,"open":2164,"high":2165,"low":2166,"close":2167,"change":131,"percent_change":2168,"volume":2169,"transactions":9,"vwap":2167},"2025-10-08",35.44,36.72,33.609,35.59,1.69,100800,{"date":2171,"open":2172,"high":173,"low":2173,"close":2174,"change":2175,"percent_change":2176,"volume":2177,"transactions":9,"vwap":2174},"2025-10-07",36.29,33.89,35,0.37,1.07,125900,{"date":2179,"open":2139,"high":2180,"low":2125,"close":2181,"change":1785,"percent_change":2182,"volume":2183,"transactions":9,"vwap":2181},"2025-10-06",35.049999,34.63,7.85,101800,{"date":2185,"open":2113,"high":2186,"low":2187,"close":2188,"change":1677,"percent_change":1894,"volume":2189,"transactions":9,"vwap":2188},"2025-10-03",32.55,31.35,32.11,80400,{"date":2191,"open":2192,"high":2193,"low":2194,"close":2195,"change":2196,"percent_change":2197,"volume":2198,"transactions":9,"vwap":2195},"2025-10-02",30.44,31.86,29.049999,31.53,1.77,5.95,101200,{"date":2200,"open":2201,"high":2202,"low":2203,"close":2204,"change":1431,"percent_change":2076,"volume":2205,"transactions":9,"vwap":2204},"2025-10-01",29.25,30.27,28.32,29.76,76800,{"date":2207,"open":2208,"high":2209,"low":2210,"close":2211,"change":2212,"percent_change":2213,"volume":2214,"transactions":9,"vwap":2211},"2025-09-30",30.683,31.46,28.82,29.52,-0.672,-2.23,108200,{"date":2216,"open":2217,"high":2218,"low":2219,"close":2220,"change":2221,"percent_change":2222,"volume":2223,"transactions":9,"vwap":2220},"2025-09-29",27.79,31.27,27.394,30.192,2.932,10.76,139300,{"date":2225,"open":642,"high":2226,"low":2227,"close":2228,"change":2229,"percent_change":674,"volume":1852,"transactions":9,"vwap":2228},"2025-09-26",27.315,26.07,27.26,0.422,{"date":2231,"open":2232,"high":2006,"low":2233,"close":2234,"change":2235,"percent_change":2236,"volume":2237,"transactions":9,"vwap":2234},"2025-09-25",26.17,25.47,26.838,-0.317,-1.17,112200,{"date":2239,"open":2240,"high":748,"low":2241,"close":2242,"change":163,"percent_change":2243,"volume":2244,"transactions":9,"vwap":2242},"2025-09-24",27.55,26.67,27.155,0.44,66100,{"date":2246,"open":2247,"high":2248,"low":2249,"close":2250,"change":2251,"percent_change":2252,"volume":2253,"transactions":9,"vwap":2250},"2025-09-23",26.56,27.83,25.96,27.035,0.565,2.13,180900,{"date":2255,"open":2256,"high":2257,"low":2258,"close":2259,"change":2059,"percent_change":2260,"volume":2261,"transactions":9,"vwap":2259},"2025-09-22",24.02,26.88,23.862,26.47,7.34,233600,{"date":2263,"open":2264,"high":2265,"low":2266,"close":2265,"change":1212,"percent_change":898,"volume":2267,"transactions":9,"vwap":2265},"2025-09-19",23.8,24.66,23,101500,{"date":2269,"open":2270,"high":2271,"low":703,"close":703,"change":2272,"percent_change":2273,"volume":2274,"transactions":9,"vwap":703},"2025-09-18",25.748,25.76,-1.515,-5.94,57800,{"date":177,"open":2276,"high":2277,"low":2278,"close":2277,"change":2279,"percent_change":1170,"volume":2280,"transactions":9,"vwap":2277},25.36,25.515,25.3,0.155,5400]