[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FCXG":3,"homepage-market-summary":25,"stock-historical-FCXG":167},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"FCXG","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Leverage Shares 2x Long FCX Daily ETF","Nasdaq",null,"ETF",true,{"close":13,"open":14,"high":15,"low":14,"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},15.57,14.8499,16,14.4747,1.0953,7.57,8981.314,19.79,9.53,32012.597425159234,58.9,157,{"status":26,"indices":27,"watchlist":71,"sectors":93,"benchmarks":149},"success",[28,35,42,49,56,63],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":11,"sparkline":34,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":36,"name":37,"price":38,"change":39,"pct_change":40,"is_up":11,"sparkline":41,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":11,"sparkline":48,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":11,"sparkline":55,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":11,"sparkline":62,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":69,"sparkline":70,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[72,79,86],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":11,"sparkline":78,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":11,"sparkline":85,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":11,"sparkline":92,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[94,99,104,109,114,119,124,129,134,139,144],{"name":95,"etf":96,"change":97,"price":98,"is_up":11},"Technology","XLK",1.01,199.81,{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Financials","XLF",0.06,53.49,{"name":105,"etf":106,"change":107,"price":108,"is_up":69},"Healthcare","XLV",-0.01,166.18,{"name":110,"etf":111,"change":112,"price":113,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Energy","XLE",0.4,62.95,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Materials","XLB",0.66,48.86,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Comm Services","XLC",0.35,110.32,[150,155,159,163],{"ticker":151,"name":152,"price":153,"change":154,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":156,"name":157,"price":158,"change":84,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":160,"name":161,"price":162,"change":47,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":164,"name":165,"price":166,"change":61,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":24,"page":40,"page_size":168,"total_pages":40,"summary":169,"data":174},1000,{"period_high":20,"period_low":21,"average_volume":170,"total_volume":171,"period_return":172,"latest_close":13,"start_date":173,"end_date":5},32013,5025977.79575,3.94,"2026-02-19",[175,178,188,199,210,220,230,240,249,258,267,277,288,298,308,318,329,340,350,361,371,381,392,403,413,424,435,445,455,466,475,486,496,507,517,527,537,547,557,568,579,589,599,609,620,631,641,652,663,673,684,695,704,712,723,733,743,752,762,772,780,787,796,803,809,816,824,832,841,848,853,860,868,875,883,891,898,906,914,920,928,935,944,949,957,965,973,981,989,995,1001,1007,1015,1023,1029,1036,1044,1052,1059,1068,1076,1082,1090,1095,1100,1108,1116,1122,1128,1136,1143,1150,1155,1162,1169,1177,1185,1191,1199,1208,1217,1220,1229,1236,1242,1247,1254,1261,1267,1272,1280,1286,1292,1297,1303,1310,1318,1325,1331,1336,1342,1350,1354,1363,1369,1374,1382,1388,1395,1401,1407,1414,1419,1425,1432,1437,1444],{"date":5,"open":14,"high":15,"low":14,"close":13,"change":17,"percent_change":18,"volume":19,"transactions":176,"vwap":177},123,15.6121,{"date":179,"open":180,"high":181,"low":182,"close":16,"change":183,"percent_change":184,"volume":185,"transactions":186,"vwap":187},"2026-10-01",14.2471,14.56,14.2,-0.3047,-2.06,6670.822,89,14.4969,{"date":189,"open":190,"high":191,"low":192,"close":193,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-09-30",15.58,16.4,14.77,14.7794,-0.2902,-1.93,8308.4025,136,15.3269,{"date":200,"open":201,"high":202,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-29",15.18,15.35,14.9,15.0696,-0.526,-3.37,5480.9575,113,15.2106,{"date":211,"open":192,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-28",15.75,14.615,15.5956,-0.1692,-1.07,22737.8775,149,15.4081,{"date":221,"open":222,"high":223,"low":222,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-25",15.68,15.77,15.7648,0.0686,0.44,1463.8775,70,15.7572,{"date":231,"open":232,"high":233,"low":232,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-24",15.33,15.865,15.6962,-0.2501,-1.57,3102.0045,86,15.5819,{"date":241,"open":15,"high":15,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-23",15.485,15.9463,-0.7931,-4.74,15000.3563,148,15.6917,{"date":250,"open":251,"high":252,"low":251,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":24,"vwap":257},"2026-09-22",16.2,16.93,16.7394,0.9812,6.23,14305.0307,16.4885,{"date":259,"open":15,"high":15,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-21",15.3254,15.7582,0.2611,1.68,28929.3227,179,15.5686,{"date":268,"open":269,"high":270,"low":271,"close":270,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-18",15.23,15.4971,15.11,0.2452,1.61,11878.410433,130,15.2502,{"date":278,"open":279,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-17",15.38,15.5011,15.065,15.2519,0.6917,4.75,21154.6297,173,15.3637,{"date":289,"open":290,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":286,"vwap":297},"2026-09-16",14.795,14.94,14,14.5602,-0.0601,-0.41,19755.1377,14.7297,{"date":299,"open":300,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":275,"vwap":307},"2026-09-15",14.5,14.65,14.27,14.6203,0.0053,0.04,10150.0037,14.5157,{"date":309,"open":310,"high":311,"low":312,"close":213,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-14",13.82,14.88,13.6,-0.7581,-4.93,30117.734833,273,14.2612,{"date":319,"open":320,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-11",15.52,16.05,15.25,15.3731,-0.0469,-0.3,48500.1397,370,15.6092,{"date":330,"open":331,"high":332,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-10",15.32,15.605,14.35,15.42,-2.4203,-13.57,112700.4472,627,15.1402,{"date":341,"open":342,"high":342,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-09",18.46,17.63,17.8403,-0.2097,-1.16,27312.4617,276,17.931,{"date":351,"open":352,"high":353,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-08",17.72,18.84,17.645,18.05,1.8306,11.29,120848.8554,535,18.1588,{"date":362,"open":363,"high":364,"low":365,"close":366,"change":367,"percent_change":-6,"volume":368,"transactions":369,"vwap":370},"2026-09-04",15.92,16.4697,15.9072,16.2194,-0.0006,30343.5004,184,15.9677,{"date":372,"open":373,"high":373,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-03",17.69,15.8301,16.22,-0.6084,-3.62,37165.4874,400,16.2858,{"date":382,"open":383,"high":384,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-02",16.69,17.469,16.33,16.8284,0.6774,4.19,29486.3334,219,16.8547,{"date":393,"open":394,"high":395,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-01",16.85,17.455,16.0887,16.151,-1.5441,-8.73,119999.7486,296,16.3738,{"date":404,"open":405,"high":405,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-31",18.1,17.3,17.6951,-0.4059,-2.24,20218.2498,196,17.5792,{"date":414,"open":415,"high":416,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-28",18.65,18.8,17.81,18.101,-1.0145,-5.31,83449.6176,598,18.286,{"date":425,"open":426,"high":427,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-27",19.36,19.71,19.0005,19.1155,-0.2525,-1.3,56050.166,395,19.2189,{"date":436,"open":437,"high":20,"low":438,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-26",19.65,18.97,19.368,-0.414,-2.09,40301.927,313,19.3234,{"date":446,"open":447,"high":448,"low":449,"close":448,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-25",18.98,19.782,18.67,1.0162,5.42,79071.981319,450,19.3714,{"date":456,"open":457,"high":458,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-24",18.76,19.277,17.9761,18.7658,0.5001,2.74,154482.020625,748,18.6039,{"date":467,"open":468,"high":469,"low":468,"close":470,"change":471,"percent_change":202,"volume":472,"transactions":473,"vwap":474},"2026-08-21",17.22,18.525,18.2657,2.4301,341234.698822,1292,18.1088,{"date":476,"open":477,"high":478,"low":479,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-20",14.84,15.88,14.51,15.8356,0.9629,6.47,25657.4011,235,15.4634,{"date":487,"open":488,"high":489,"low":490,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":390,"vwap":495},"2026-08-19",14.87,15.195,14.23,14.8727,1.1021,8,24471.0771,14.8878,{"date":497,"open":498,"high":499,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-18",13.96,14.18,13.53,13.7706,-0.9487,-6.45,25956.469787,177,13.8181,{"date":508,"open":509,"high":510,"low":509,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-17",13.995,14.83,14.7193,0.8359,6.02,13457.532502,187,14.6535,{"date":518,"open":310,"high":519,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-14",14.22,13.765,13.8834,-0.1681,-1.2,13894.1091,182,13.9128,{"date":528,"open":529,"high":477,"low":530,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-13",14.55,13.97,14.0515,-1.0148,-6.74,31983.4267,249,14.4298,{"date":538,"open":539,"high":540,"low":203,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-12",15.0001,15.22,15.0663,0.1454,0.97,9877.1761,142,15.0203,{"date":548,"open":549,"high":549,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-11",15.7,14.71,14.9209,-0.7861,-5,21703.9191,218,15.0455,{"date":558,"open":559,"high":560,"low":561,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-10",15.53,15.9699,15.0061,15.707,0.4205,2.75,27426.2497,257,15.5607,{"date":569,"open":570,"high":571,"low":572,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-07",15.385,15.645,14.8932,15.2865,0.6609,4.52,32276.41647,274,15.2451,{"date":580,"open":581,"high":269,"low":582,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-06",14.69,14.595,14.6256,-0.6061,-3.98,59676.599261,362,14.9481,{"date":590,"open":591,"high":592,"low":593,"close":594,"change":595,"percent_change":255,"volume":596,"transactions":597,"vwap":598},"2026-08-05",15.2,15.65,14.92,15.2317,0.8933,44410.0231,333,15.296,{"date":600,"open":292,"high":601,"low":602,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-08-04",14.4804,13.85,14.3384,1.4804,11.51,23707.615447,245,14.1398,{"date":610,"open":611,"high":612,"low":613,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-08-03",12.2,12.86,12.14,12.858,0.4223,3.4,7266.650477,119,12.5607,{"date":621,"open":622,"high":623,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-31",12.54,12.69,11.83,12.4357,-0.364,-2.84,8454.9891,212,12.3631,{"date":632,"open":633,"high":634,"low":633,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-30",12.196,12.84,12.7997,1.3328,11.62,14520.0071,155,12.4373,{"date":642,"open":643,"high":644,"low":645,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-29",11.77,11.88,10.85,11.4669,-0.6806,-5.6,50716.2541,237,11.227,{"date":653,"open":654,"high":655,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-28",11.95,12.42,11.525,12.1475,-0.3856,-3.08,9205.2721,132,12.0324,{"date":664,"open":665,"high":665,"low":666,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-27",12.82,11.99,12.5331,0.0131,0.1,14279.0311,146,12.3769,{"date":674,"open":675,"high":676,"low":677,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-24",12.24,12.59,12.01,12.52,-0.3389,-2.64,10119.946437,131,12.5869,{"date":685,"open":686,"high":687,"low":688,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-23",13.3,13.5,12.335,12.8589,-0.6238,-4.63,26927.0619,328,13.0462,{"date":696,"open":697,"high":698,"low":697,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":555,"vwap":703},"2026-07-22",13,13.57,13.4827,0.8915,7.08,23835.6399,13.37,{"date":705,"open":706,"high":707,"low":644,"close":708,"change":709,"percent_change":665,"volume":710,"transactions":525,"vwap":711},"2026-07-21",11.915,12.61,12.5912,1.4304,13687.74,12.2397,{"date":713,"open":714,"high":715,"low":716,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-20",11.21,11.3,11.0978,11.1608,0.1362,1.24,9539.515,117,11.1766,{"date":724,"open":725,"high":726,"low":725,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":731,"vwap":732},"2026-07-17",10.5,11.3385,11.0246,-0.0431,-0.39,12067.866537,167,10.9316,{"date":734,"open":735,"high":656,"low":736,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":741,"vwap":742},"2026-07-16",11.42,10.7799,11.0677,-0.9801,-8.14,14898.338,168,11.0851,{"date":744,"open":745,"high":745,"low":746,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":286,"vwap":751},"2026-07-15",12.44,11.44,12.0478,-0.3247,-2.62,21667.492,11.9334,{"date":753,"open":707,"high":754,"low":755,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":760,"vwap":761},"2026-07-14",12.62,12.12,12.3725,0.7609,6.55,10064.852,139,12.4135,{"date":763,"open":764,"high":765,"low":766,"close":767,"change":376,"percent_change":768,"volume":769,"transactions":770,"vwap":771},"2026-07-13",12.23,12.33,11.491,11.6116,-4.98,10827.608,124,11.8873,{"date":773,"open":774,"high":745,"low":775,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-07-10",11.8,11.69,12.22,0.39,3.3,17900,{"date":781,"open":782,"high":783,"low":782,"close":624,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":624},"2026-07-09",11.13,12.05,1.12,10.46,18600,{"date":788,"open":789,"high":790,"low":791,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-07-08",10.89,11.02,10.22,10.71,-0.73,-6.38,41900,{"date":797,"open":775,"high":798,"low":799,"close":746,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":746},"2026-07-07",11.9,11.01,-0.68,-5.61,9600,{"date":804,"open":805,"high":806,"low":807,"close":755,"change":102,"percent_change":808,"volume":802,"transactions":9,"vwap":755},"2026-07-06",12.3,12.4,11.93,0.5,{"date":810,"open":811,"high":811,"low":812,"close":813,"change":669,"percent_change":814,"volume":815,"transactions":9,"vwap":813},"2026-07-02",12.57,11.58,12.06,0.84,8500,{"date":817,"open":818,"high":819,"low":820,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-07-01",12.5,12.96,11.96,-0.97,-7.5,14200,{"date":825,"open":826,"high":827,"low":828,"close":829,"change":808,"percent_change":830,"volume":831,"transactions":9,"vwap":829},"2026-06-30",12.67,13.04,12.6,12.93,4.02,15300,{"date":833,"open":834,"high":835,"low":836,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-06-29",12.55,12.65,12,12.43,-0.28,-2.2,25200,{"date":842,"open":826,"high":843,"low":818,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-06-26",12.94,12.71,-0.15,-1.17,18100,{"date":849,"open":665,"high":850,"low":811,"close":612,"change":137,"percent_change":851,"volume":852,"transactions":9,"vwap":612},"2026-06-25",13.05,2.55,23000,{"date":854,"open":855,"high":855,"low":856,"close":622,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":622},"2026-06-24",13.02,12.19,-1.12,-8.2,72200,{"date":861,"open":862,"high":192,"low":863,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-06-23",13.94,13.41,13.66,-2.16,-13.65,28200,{"date":869,"open":478,"high":870,"low":190,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-06-22",16.030001,15.82,0.19,1.22,8100,{"date":876,"open":877,"high":877,"low":878,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-06-18",16.43,15.26,15.63,-0.09,-0.57,30700,{"date":884,"open":885,"high":886,"low":887,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-06-17",16.7,17.25,15.72,-0.55,-3.38,89800,{"date":892,"open":893,"high":894,"low":895,"close":896,"change":305,"percent_change":117,"volume":897,"transactions":9,"vwap":896},"2026-06-16",16.55,16.98,16.11,16.27,41100,{"date":899,"open":900,"high":900,"low":901,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-06-15",17.5,15.99,16.23,0.79,5.12,43700,{"date":907,"open":908,"high":909,"low":910,"close":911,"change":814,"percent_change":912,"volume":913,"transactions":9,"vwap":911},"2026-06-12",15.5,15.74,15.14,15.44,5.75,75300,{"date":915,"open":916,"high":917,"low":827,"close":918,"change":263,"percent_change":697,"volume":919,"transactions":9,"vwap":918},"2026-06-11",13.09,14.67,14.6,18800,{"date":921,"open":922,"high":923,"low":924,"close":925,"change":926,"percent_change":927,"volume":852,"transactions":9,"vwap":925},"2026-06-10",13.59,13.99,12.75,12.92,-0.86,-6.24,{"date":929,"open":930,"high":301,"low":931,"close":932,"change":933,"percent_change":132,"volume":934,"transactions":9,"vwap":932},"2026-06-09",14.44,12.91,13.78,0.09,43500,{"date":936,"open":937,"high":938,"low":939,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-06-08",14.07,14.16,13.55,13.69,0.28,2.09,38400,{"date":945,"open":878,"high":878,"low":697,"close":863,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":863},"2026-06-05",-3.07,-18.63,147600,{"date":950,"open":951,"high":952,"low":953,"close":90,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":90},"2026-06-04",16.5,17.39,16.12,-0.44,-2.6,72800,{"date":958,"open":959,"high":959,"low":960,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-06-03",17.62,16.36,16.92,-0.5,-2.87,122000,{"date":966,"open":967,"high":968,"low":967,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-06-02",16.1,17.53,17.42,2.12,13.86,118900,{"date":974,"open":975,"high":976,"low":182,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-06-01",14.58,15.45,15.3,0.67,4.58,85400,{"date":982,"open":983,"high":984,"low":499,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-05-29",14.46,15.04,14.63,-0.21,-1.42,30600,{"date":990,"open":991,"high":203,"low":991,"close":477,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":477},"2026-05-28",13.4,1.05,7.61,68000,{"date":996,"open":997,"high":498,"low":939,"close":998,"change":325,"percent_change":999,"volume":1000,"transactions":9,"vwap":998},"2026-05-27",13.9,13.79,-2.13,39200,{"date":1002,"open":519,"high":1003,"low":997,"close":1004,"change":543,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1004},"2026-05-26",14.39,14.09,7.39,35400,{"date":1008,"open":1009,"high":1010,"low":855,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-05-22",13.23,13.36,13.12,-0.2,-1.5,42100,{"date":1016,"open":754,"high":1017,"low":1018,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-05-21",13.61,12.37,13.32,0.64,5.05,24300,{"date":1024,"open":807,"high":1025,"low":798,"close":1026,"change":1020,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1026},"2026-05-20",12.78,12.68,5.32,21600,{"date":1030,"open":820,"high":1031,"low":775,"close":1032,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1032},"2026-05-19",12.31,12.04,-0.54,-4.29,30100,{"date":1037,"open":1010,"high":1038,"low":1039,"close":1040,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1040},"2026-05-18",14.17,12.29,12.58,-1.09,-7.97,40400,{"date":1045,"open":500,"high":1046,"low":1047,"close":1048,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1048},"2026-05-15",13.95,12.99,13.67,-1.41,-9.35,49000,{"date":1053,"open":977,"high":977,"low":1054,"close":1055,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1055},"2026-05-14",14.7,15.08,-0.83,-5.22,49900,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1064,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1064},"2026-05-13",15.54,16.44,15.03,15.91,0.72,4.74,83800,{"date":1069,"open":1070,"high":1071,"low":1047,"close":1072,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1072},"2026-05-12",14.08,15.24,15.19,0.83,5.78,67000,{"date":1077,"open":991,"high":1078,"low":991,"close":1079,"change":784,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1079},"2026-05-11",14.72,14.36,8.46,59200,{"date":1083,"open":1084,"high":686,"low":1085,"close":1086,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1086},"2026-05-08",13.22,12.89,13.24,0.46,3.6,26200,{"date":1091,"open":1092,"high":312,"low":1093,"close":1025,"change":845,"percent_change":346,"volume":1094,"transactions":9,"vwap":1025},"2026-05-07",13.28,12.56,29000,{"date":1096,"open":1097,"high":850,"low":818,"close":829,"change":1098,"percent_change":789,"volume":1099,"transactions":9,"vwap":829},"2026-05-06",12.85,1.27,55100,{"date":1101,"open":1102,"high":774,"low":1103,"close":1104,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1104},"2026-05-05",11.53,11.23,11.66,0.76,6.97,58600,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1113,"change":1114,"percent_change":206,"volume":1115,"transactions":9,"vwap":1113},"2026-05-04",11.24,11.35,10.8,10.9,-0.38,13900,{"date":1117,"open":807,"high":807,"low":1118,"close":1119,"change":295,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1119},"2026-05-01",11.26,11.28,-3.51,50000,{"date":1123,"open":836,"high":836,"low":1124,"close":775,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":775},"2026-04-30",11.46,0.33,2.9,17800,{"date":1129,"open":1130,"high":1131,"low":1119,"close":1132,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1132},"2026-04-29",11.5,11.61,11.36,-0.53,-4.46,10700,{"date":1137,"open":818,"high":1138,"low":624,"close":1139,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1139},"2026-04-28",12.51,11.89,-1.01,-7.83,22000,{"date":1144,"open":1145,"high":1145,"low":818,"close":1146,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1146},"2026-04-27",13.15,12.9,-0.25,-1.9,12700,{"date":1151,"open":686,"high":1152,"low":1153,"close":1145,"change":1012,"percent_change":1013,"volume":1154,"transactions":9,"vwap":1145},"2026-04-24",13.7,12.66,25300,{"date":1156,"open":1157,"high":1158,"low":1157,"close":1159,"change":1160,"percent_change":1161,"volume":994,"transactions":9,"vwap":1159},"2026-04-23",13.06,15.1,13.35,-4.41,-24.83,{"date":1163,"open":952,"high":1164,"low":952,"close":1165,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1165},"2026-04-22",17.8,17.76,1.26,7.64,19200,{"date":1170,"open":1171,"high":1172,"low":1173,"close":951,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":951},"2026-04-21",17.75,17.9,16.46,-1.27,-7.15,5400,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1182,"change":107,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1182},"2026-04-20",17.68,18,17.65,17.77,-0.06,5100,{"date":1186,"open":1187,"high":1180,"low":1187,"close":1188,"change":61,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1188},"2026-04-17",17,17.78,5.33,9000,{"date":1192,"open":1193,"high":1193,"low":1194,"close":1195,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1195},"2026-04-16",17.29,16.72,16.88,-0.17,-1,6500,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1204,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1204},"2026-04-15",17.040001,17.13,16.77,17.049999,0.21,1.25,8400,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1213,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1213},"2026-04-14",16.8,17.08,16.71,16.84,0.07,0.42,15000,{"date":1218,"open":961,"high":900,"low":191,"close":1203,"change":1219,"percent_change":1065,"volume":815,"transactions":9,"vwap":1203},"2026-04-13",0.12,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1225,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1225},"2026-04-10",16.6,16.81,16.38,16.65,0.68,4.26,10800,{"date":1230,"open":908,"high":870,"low":1231,"close":1232,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1232},"2026-04-09",15.27,15.97,0.62,4.04,7300,{"date":1237,"open":201,"high":1238,"low":1239,"close":202,"change":1240,"percent_change":529,"volume":1241,"transactions":9,"vwap":202},"2026-04-08",15.55,14.85,1.95,14500,{"date":1243,"open":703,"high":687,"low":1244,"close":991,"change":1196,"percent_change":1245,"volume":1246,"transactions":9,"vwap":991},"2026-04-07",13.19,-1.25,4500,{"date":1248,"open":1249,"high":1250,"low":991,"close":698,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":698},"2026-04-06",13.45,13.62,-0.11,-0.8,2100,{"date":1255,"open":1256,"high":1257,"low":1256,"close":1258,"change":107,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1258},"2026-04-02",13.03,14.1,13.68,-0.07,23600,{"date":1262,"open":1263,"high":923,"low":1263,"close":940,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":940},"2026-04-01",13.11,1.04,8.22,8900,{"date":1268,"open":1269,"high":844,"low":1269,"close":835,"change":1270,"percent_change":334,"volume":1271,"transactions":9,"vwap":835},"2026-03-31",11.85,1.69,7900,{"date":1273,"open":1274,"high":1274,"low":1275,"close":1276,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1276},"2026-03-30",12.27,10.88,10.96,-0.67,-5.76,13200,{"date":1281,"open":714,"high":1282,"low":714,"close":1283,"change":1284,"percent_change":873,"volume":1285,"transactions":9,"vwap":1283},"2026-03-27",11.98,11.63,0.14,3700,{"date":1287,"open":1119,"high":1102,"low":1288,"close":1289,"change":888,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1289},"2026-03-26",11.12,11.49,-4.57,11400,{"date":1293,"open":1294,"high":1294,"low":836,"close":1032,"change":941,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1032},"2026-03-25",12.41,2.38,16400,{"date":1298,"open":1299,"high":624,"low":1300,"close":1301,"change":1233,"percent_change":1302,"volume":831,"transactions":9,"vwap":1301},"2026-03-24",10.98,10.93,11.76,5.57,{"date":1304,"open":1305,"high":1110,"low":1306,"close":1307,"change":784,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1307},"2026-03-23",11.09,10.58,11.14,11.18,16200,{"date":1311,"open":1312,"high":1312,"low":1313,"close":1314,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1314},"2026-03-20",10.82,9.93,10.02,-0.64,-6,13700,{"date":1319,"open":1320,"high":1112,"low":21,"close":1321,"change":1322,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1321},"2026-03-19",9.72,10.66,-0.76,-6.65,24800,{"date":1326,"open":675,"high":675,"low":1327,"close":735,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":735},"2026-03-18",11.32,-1.13,-9,14700,{"date":1332,"open":924,"high":924,"low":834,"close":834,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":834},"2026-03-17",0.02,0.16,4800,{"date":1337,"open":1031,"high":1338,"low":1339,"close":1338,"change":1065,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1338},"2026-03-16",12.53,12.17,6.1,8800,{"date":1343,"open":1344,"high":924,"low":1345,"close":1346,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1346},"2026-03-13",12.73,11.71,11.81,-1.31,-9.98,32400,{"date":1351,"open":1152,"high":1152,"low":850,"close":1011,"change":1041,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1011},"2026-03-12",-7.67,3000,{"date":1355,"open":1356,"high":1357,"low":1358,"close":1359,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1359},"2026-03-11",13.77,14.25,13.46,14.21,-0.43,-2.94,12500,{"date":1364,"open":530,"high":1365,"low":530,"close":1366,"change":1367,"percent_change":482,"volume":1368,"transactions":9,"vwap":1366},"2026-03-10",14.95,14.64,0.89,32700,{"date":1370,"open":1294,"high":1371,"low":774,"close":1371,"change":47,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1371},"2026-03-09",13.75,3.7,9200,{"date":1375,"open":940,"high":1376,"low":1377,"close":1378,"change":1379,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1378},"2026-03-06",13.89,13.07,13.26,-1.69,-11.3,8200,{"date":1383,"open":908,"high":1238,"low":1384,"close":1365,"change":1385,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1365},"2026-03-05",14.41,-1.47,-8.95,5900,{"date":1389,"open":1390,"high":1391,"low":1392,"close":1392,"change":1214,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1392},"2026-03-04",16.99,17.2,16.42,0.43,3300,{"date":1396,"open":320,"high":1397,"low":1359,"close":1397,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1397},"2026-03-03",16.35,-1.4,-7.89,57600,{"date":1402,"open":1403,"high":1404,"low":1405,"close":1171,"change":1087,"percent_change":1406,"volume":1207,"transactions":9,"vwap":1171},"2026-03-02",17.01,17.85,16.75,2.66,{"date":1408,"open":1409,"high":1410,"low":1411,"close":1193,"change":962,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1193},"2026-02-27",17.88,18.01,16.67,-2.81,15400,{"date":1415,"open":1416,"high":1417,"low":15,"close":1417,"change":838,"percent_change":1418,"volume":988,"transactions":9,"vwap":1417},"2026-02-26",17.45,17.79,-1.55,{"date":1420,"open":1421,"high":1421,"low":1422,"close":1423,"change":1214,"percent_change":777,"volume":1424,"transactions":9,"vwap":1423},"2026-02-25",18.59,17.74,18.07,25100,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1180,"change":273,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1180},"2026-02-24",17.32,18.15,17.18,9.82,58300,{"date":1433,"open":953,"high":1434,"low":870,"close":1434,"change":1435,"percent_change":1436,"volume":1387,"transactions":9,"vwap":1434},"2026-02-23",16.39,0.55,3.47,{"date":1438,"open":1365,"high":1439,"low":1365,"close":1440,"change":1441,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1440},"2026-02-20",15.87,15.84,0.86,5.74,1700,{"date":173,"open":529,"high":1445,"low":1446,"close":1445,"change":1393,"percent_change":1447,"volume":1353,"transactions":9,"vwap":1445},14.98,14.31,2.96]