[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FGRU":3,"homepage-market-summary":25,"stock-historical-FGRU":167},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"FGRU","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"T-REX 2X Long FIGR 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},7.315,7.71,7.99,7.28,0.035,0.48,24920,26.1,6.05,58436.995590240505,6.3,158,{"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},58437,9233045.303258,-68.24,"2026-02-18",[175,178,188,198,208,218,229,240,249,259,269,280,290,300,309,319,330,340,350,360,371,381,392,402,412,423,433,442,451,462,471,481,492,503,512,522,532,543,554,565,574,585,595,604,614,624,634,645,656,666,675,686,695,704,714,725,734,745,756,766,774,781,789,796,805,810,817,825,832,840,846,855,863,869,876,883,890,896,902,909,918,925,931,939,946,952,960,966,974,981,988,995,1003,1010,1019,1027,1035,1043,1051,1060,1069,1077,1085,1093,1101,1109,1118,1125,1132,1139,1145,1153,1159,1164,1172,1178,1185,1192,1199,1208,1216,1224,1231,1238,1246,1253,1261,1268,1276,1285,1293,1300,1306,1312,1318,1326,1332,1339,1345,1352,1360,1368,1377,1386,1395,1402,1407,1414,1419,1427,1434,1441,1449,1456,1464,1471,1477,1486],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":17,"percent_change":18,"volume":19,"transactions":176,"vwap":177},196,7.6253,{"date":179,"open":180,"high":181,"low":182,"close":16,"change":183,"percent_change":184,"volume":185,"transactions":186,"vwap":187},"2026-10-01",7.4,7.53,6.82,-0.23,-3.06,90295.6623,350,7.2787,{"date":189,"open":190,"high":190,"low":191,"close":192,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-09-30",8.21,7.45,7.51,-0.24,-3.1,20917.7193,184,7.6699,{"date":199,"open":200,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-29",8.41,7.37,7.75,-0.04,-0.51,93403.1918,379,7.8195,{"date":209,"open":210,"high":211,"low":212,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-28",8.78,9.0585,7.79,-1.4761,-15.93,167348.8415,975,8.2041,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-25",9.25,9.62,9.04,9.2661,-0.5339,-5.45,28318.077416,259,9.3326,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-24",10.94,10.95,9.36,9.8,-1.22,-11.07,169645.312601,866,10.0382,{"date":241,"open":242,"high":242,"low":243,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-23",12.03,11.02,-1.77,-13.84,128130.6623,530,11.4475,{"date":250,"open":251,"high":252,"low":251,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-22",11.66,12.92,12.79,1.2531,10.86,23752.1913,186,12.2848,{"date":260,"open":261,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-21",13.22,11.49,11.5369,-0.0876,-0.75,52977.66255,204,12.1084,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-18",11.07,12.27,11.01,11.6245,1.0345,9.77,88085.808802,356,11.6126,{"date":281,"open":282,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-17",11.09,10.2,10.59,0.22,2.12,27043.5653,121,10.5236,{"date":291,"open":292,"high":232,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-16",10.22,9.83,10.37,0.0426,0.41,17397.4293,139,10.2483,{"date":301,"open":302,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":24,"vwap":308},"2026-09-15",11.72,10,10.3274,-1.5726,-13.22,23198.6563,10.4795,{"date":310,"open":311,"high":312,"low":311,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-14",11.6,12.41,11.9,0.4693,4.11,25988.7263,176,11.9939,{"date":320,"open":321,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-11",13.03,14.12,11.39,11.4307,-1.2593,-9.92,17358.9023,144,12.6433,{"date":331,"open":332,"high":333,"low":332,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-10",12.13,13.19,12.69,-0.89,-6.55,10454.2843,112,12.7563,{"date":341,"open":342,"high":343,"low":344,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-09",14.83,15.17,13.58,-0.19,-1.38,26870.58755,241,14.6023,{"date":351,"open":352,"high":353,"low":352,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-08",12,13.9,13.77,1.58,12.96,11592.5643,115,13.0518,{"date":361,"open":362,"high":363,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-04",11.95,12.31,11.47,12.19,-0.28,-2.25,13603.0563,190,11.8826,{"date":372,"open":373,"high":374,"low":373,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-03",10.73,12.88,12.47,1.9321,18.33,87687.8183,471,11.8339,{"date":382,"open":383,"high":384,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-02",10.33,11.19,10.05,10.5379,-0.3921,-3.59,82210.358513,417,10.5453,{"date":393,"open":394,"high":395,"low":396,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-01",11.975,13.1,10.93,-2.079,-15.98,12427.599896,209,11.647,{"date":403,"open":404,"high":405,"low":311,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-08-31",12.1,13.11,13.009,0.429,3.41,73548.4233,228,12.1515,{"date":413,"open":414,"high":415,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-28",13.84,13.925,12.4309,12.58,-1.42,-10.14,32111.6623,281,12.8505,{"date":424,"open":425,"high":426,"low":427,"close":426,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-27",13.23,14,12.7,0.67,5.03,31225.8763,251,13.3948,{"date":434,"open":435,"high":435,"low":436,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-26",15.81,13.33,-3.4837,-20.72,46734.7753,321,13.9517,{"date":443,"open":444,"high":445,"low":444,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-25",14.72,16.8137,2.1237,14.46,40403.0243,262,15.7745,{"date":452,"open":453,"high":454,"low":455,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-24",15.06,15.47,14.3536,14.69,-0.39,-2.59,55235.511096,303,14.9884,{"date":463,"open":353,"high":464,"low":353,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-21",15.5,15.08,2.13,16.45,37529.2043,410,14.8221,{"date":472,"open":473,"high":474,"low":475,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-20",13.8,14.44,12.95,-0.6016,-4.44,64884.967917,405,13.6799,{"date":482,"open":483,"high":484,"low":485,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-19",12.53,13.98,12.45,13.5516,0.9016,7.13,94702.6713,509,13.2415,{"date":493,"open":494,"high":495,"low":496,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-18",11.82,13.135,11.57,12.65,-0.1,-0.78,38729.558918,376,12.38,{"date":504,"open":505,"high":253,"low":292,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-17",10.31,12.75,2.73,27.25,124605.366923,690,11.8409,{"date":513,"open":514,"high":515,"low":516,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":460,"vwap":521},"2026-08-14",10.77,11,9.5609,10.02,-0.31,-3,39190.9313,9.9895,{"date":523,"open":524,"high":525,"low":526,"close":383,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-13",10.65,11.485,9.29,0.76,7.94,109216.1553,580,10.0459,{"date":533,"open":534,"high":535,"low":536,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-12",8.59,9.61,8.18,9.57,1.5911,19.94,66845.156682,361,8.9651,{"date":544,"open":545,"high":546,"low":547,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-11",8.86,8.97,7.9,7.9789,-0.5311,-6.24,35118.2883,182,8.407,{"date":555,"open":556,"high":557,"low":558,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-10",8.28,8.54,7.905,8.51,0.038,0.45,17171.7583,210,8.1918,{"date":566,"open":210,"high":567,"low":536,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-07",9.19,8.472,-0.0166,-0.2,33978.6623,231,8.6044,{"date":575,"open":576,"high":577,"low":578,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-06",8.26,8.64,8.1,8.4886,-0.0014,-0.02,27234.1969,213,8.4116,{"date":586,"open":587,"high":210,"low":588,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-05",7.96,7.92,8.49,0.579,7.32,82527.5419,425,8.4807,{"date":596,"open":15,"high":200,"low":597,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-04",7.54,7.911,0.406,5.41,78865.5419,348,7.9781,{"date":605,"open":606,"high":607,"low":21,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-08-03",6.45,7.57,7.505,1.055,16.36,39750.097134,244,6.9306,{"date":615,"open":616,"high":617,"low":618,"close":606,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-07-31",7.01,7.03,6.18,-0.53,-7.59,62387.5419,566,6.4673,{"date":625,"open":626,"high":627,"low":628,"close":629,"change":122,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-30",6.83,7.075,6.66,6.98,6.08,45477.5419,344,6.8448,{"date":635,"open":636,"high":637,"low":638,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-29",8.01,8.05,6.57,6.58,-1.4763,-18.32,90636.8215,970,7.0391,{"date":646,"open":647,"high":648,"low":649,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-28",8.02,8.45,7.58,8.0563,-0.7537,-8.56,62008.6919,337,7.9445,{"date":657,"open":210,"high":658,"low":659,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-27",9.28,8.6,8.81,0.58,7.05,57342.09976,338,8.9253,{"date":667,"open":668,"high":668,"low":528,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-24",9.17,8.23,-0.9604,-10.45,48853.5419,309,8.1881,{"date":676,"open":677,"high":678,"low":679,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-23",9.505,9.78,8.69,9.1904,-0.4696,-4.86,27435.5419,226,9.0647,{"date":687,"open":688,"high":688,"low":689,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-22",10.61,9.66,-0.96,-9.04,13916.5419,128,10.0181,{"date":696,"open":697,"high":313,"low":697,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-21",10.34,10.62,0.61,6.09,37068.6329,317,11.2302,{"date":705,"open":706,"high":385,"low":707,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-20",9.12,8.62,10.01,0.843,9.2,56613.6209,383,9.6088,{"date":715,"open":716,"high":717,"low":718,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":723,"vwap":724},"2026-07-17",9.16,9.945,8.93,9.167,-1.213,-11.69,46291.9277,274,9.1523,{"date":726,"open":727,"high":728,"low":535,"close":729,"change":203,"percent_change":730,"volume":731,"transactions":732,"vwap":733},"2026-07-16",9.71,10.7,10.38,-0.38,77733.5419,270,10.3507,{"date":735,"open":736,"high":737,"low":738,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":743,"vwap":744},"2026-07-15",9.82,10.635,9.3293,10.42,0.6548,6.71,40523.5419,275,10.2104,{"date":746,"open":747,"high":748,"low":749,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":754,"vwap":755},"2026-07-14",10.17,10.18,9.5,9.7652,0.1352,1.4,12787.6449,148,9.8092,{"date":757,"open":739,"high":758,"low":759,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":764,"vwap":765},"2026-07-13",10.75,9.3501,9.63,-1.51,-13.55,243530.0199,1451,10.1234,{"date":767,"open":768,"high":768,"low":769,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-07-10",12.68,10.91,11.14,-0.71,-5.99,16100,{"date":775,"open":688,"high":776,"low":688,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-07-09",12.08,11.85,1.25,11.79,16200,{"date":782,"open":783,"high":784,"low":785,"close":786,"change":193,"percent_change":787,"volume":788,"transactions":9,"vwap":786},"2026-07-08",10.41,11.4,10.19,10.6,-2.21,32700,{"date":790,"open":375,"high":791,"low":373,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-07-07",12.82,10.84,-2.46,-18.5,172100,{"date":797,"open":798,"high":799,"low":800,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-07-06",13.31,13.67,12.55,13.3,0.34,2.62,37200,{"date":806,"open":427,"high":344,"low":302,"close":356,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":356},"2026-07-02",0.94,7.82,103700,{"date":811,"open":396,"high":812,"low":688,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-07-01",13,12.02,1.31,12.23,299300,{"date":818,"open":819,"high":820,"low":819,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-06-30",8.73,10.8,10.71,2.26,26.75,84900,{"date":826,"open":557,"high":827,"low":828,"close":648,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":648},"2026-06-29",8.65,7.47,0.08,0.96,50300,{"date":833,"open":834,"high":589,"low":835,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-06-26",8.34,7.95,8.37,0.05,0.6,33600,{"date":841,"open":842,"high":222,"low":843,"close":844,"change":457,"percent_change":845,"volume":804,"transactions":9,"vwap":844},"2026-06-25",8.83,8.15,8.32,-4.48,{"date":847,"open":848,"high":849,"low":850,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-06-24",9.05,9.69,8.35,8.71,-0.36,-3.97,67400,{"date":856,"open":857,"high":858,"low":859,"close":860,"change":265,"percent_change":861,"volume":862,"transactions":9,"vwap":860},"2026-06-23",9.22,9.88,8.92,9.07,-7.64,29200,{"date":864,"open":865,"high":866,"low":865,"close":736,"change":147,"percent_change":867,"volume":868,"transactions":9,"vwap":736},"2026-06-22",9.13,11.13,3.7,52400,{"date":870,"open":871,"high":872,"low":679,"close":873,"change":874,"percent_change":659,"volume":875,"transactions":9,"vwap":873},"2026-06-18",8.72,9.54,9.47,0.75,42400,{"date":877,"open":878,"high":879,"low":659,"close":871,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":871},"2026-06-17",9.79,10.16,-1.6,-15.5,108600,{"date":884,"open":885,"high":820,"low":885,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-06-16",9.91,10.32,0.42,4.24,33500,{"date":891,"open":879,"high":284,"low":892,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-06-15",9.9,0.68,7.38,30300,{"date":897,"open":898,"high":898,"low":899,"close":857,"change":900,"percent_change":880,"volume":901,"transactions":9,"vwap":857},"2026-06-12",9.52,8.3,-0.15,36500,{"date":903,"open":904,"high":905,"low":827,"close":906,"change":907,"percent_change":908,"volume":901,"transactions":9,"vwap":906},"2026-06-11",9,9.55,9.37,0.23,2.52,{"date":910,"open":911,"high":912,"low":913,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-06-10",9.3,10.64,9.02,9.14,-0.29,-3.08,70500,{"date":919,"open":920,"high":921,"low":871,"close":922,"change":117,"percent_change":923,"volume":924,"transactions":9,"vwap":922},"2026-06-09",9.24,9.68,9.43,2.72,48800,{"date":926,"open":927,"high":928,"low":904,"close":929,"change":730,"percent_change":853,"volume":930,"transactions":9,"vwap":929},"2026-06-08",9.87,9.97,9.18,51100,{"date":932,"open":933,"high":933,"low":934,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-06-05",11.8,9.32,9.56,-2.3,-19.39,249700,{"date":940,"open":311,"high":941,"low":942,"close":943,"change":147,"percent_change":944,"volume":945,"transactions":9,"vwap":943},"2026-06-04",12.2,11.17,11.86,3.04,69300,{"date":947,"open":242,"high":375,"low":948,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-06-03",11.51,-0.86,-6.95,80300,{"date":953,"open":954,"high":954,"low":955,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-06-02",13.65,12.22,12.37,-1.18,-8.71,44600,{"date":961,"open":464,"high":464,"low":962,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-06-01",13.55,-1.59,-10.5,96200,{"date":967,"open":968,"high":969,"low":970,"close":971,"change":972,"percent_change":867,"volume":973,"transactions":9,"vwap":971},"2026-05-29",14.9,15.84,14.59,15.14,0.54,37500,{"date":975,"open":976,"high":968,"low":812,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-05-28",13.2,14.6,0.46,3.25,26700,{"date":982,"open":983,"high":983,"low":426,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-05-27",15,14.14,-0.9,-5.98,60300,{"date":989,"open":990,"high":991,"low":992,"close":993,"change":830,"percent_change":182,"volume":994,"transactions":9,"vwap":993},"2026-05-26",14.56,16.5,14.51,15.04,78800,{"date":996,"open":997,"high":997,"low":998,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-05-22",14.98,13.85,14.08,-0.48,-3.3,33700,{"date":1004,"open":1005,"high":1006,"low":473,"close":990,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":990},"2026-05-21",16.44,16.96,-1.66,-10.23,133400,{"date":1011,"open":1012,"high":1013,"low":1014,"close":1015,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},"2026-05-20",16.8,16.82,15.1,16.22,0.17,1.06,78200,{"date":1020,"open":1021,"high":1022,"low":464,"close":1023,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1023},"2026-05-19",17.58,17.68,16.049999,-2.24,-12.25,54700,{"date":1028,"open":1029,"high":1029,"low":1030,"close":1031,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1031},"2026-05-18",23.9,18.28,18.29,-5.38,-22.73,43700,{"date":1036,"open":1037,"high":1038,"low":1039,"close":1040,"change":1041,"percent_change":1016,"volume":1042,"transactions":9,"vwap":1040},"2026-05-15",22.58,24.9,22.040001,23.67,0.04,26300,{"date":1044,"open":1045,"high":1046,"low":1047,"close":1048,"change":1049,"percent_change":962,"volume":1050,"transactions":9,"vwap":1048},"2026-05-14",20.5,24.91,19.37,23.63,2.82,57500,{"date":1052,"open":1053,"high":1054,"low":1055,"close":1056,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2026-05-13",18.41,21.07,15.65,20.81,0.88,4.42,114500,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1065,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1065},"2026-05-12",19.08,22,17.36,19.93,0.89,4.67,114600,{"date":1070,"open":1071,"high":1072,"low":1071,"close":1073,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1073},"2026-05-11",17.5,19.52,19.040001,1.23,6.91,19800,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1082,"change":498,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1082},"2026-05-08",17.46,17.99,17,17.81,-0.56,11800,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1088,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1088},"2026-05-07",17.3,17.91,16.79,-0.34,-1.86,31700,{"date":1094,"open":1095,"high":1095,"low":1096,"close":1097,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1097},"2026-05-06",18.59,17.27,18.25,0.59,3.34,10200,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1106,"change":778,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1106},"2026-05-05",17.77,18.99,17.4,17.66,7.62,29800,{"date":1110,"open":1111,"high":1112,"low":1113,"close":1114,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1114},"2026-05-04",17.12,17.61,16.27,16.41,-0.57,-3.36,78100,{"date":1119,"open":1120,"high":1121,"low":1120,"close":1122,"change":1123,"percent_change":210,"volume":1124,"transactions":9,"vwap":1122},"2026-05-01",15.43,17.1,16.98,1.37,18300,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1130,"change":1131,"percent_change":879,"volume":1124,"transactions":9,"vwap":1130},"2026-04-30",13.79,15.77,13.63,15.61,1.44,{"date":1133,"open":426,"high":1134,"low":1135,"close":1136,"change":985,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1136},"2026-04-29",14.25,12.63,14.17,-5.97,9400,{"date":1140,"open":1141,"high":1142,"low":1141,"close":1142,"change":1143,"percent_change":835,"volume":1144,"transactions":9,"vwap":1142},"2026-04-28",13.41,15.07,1.11,12000,{"date":1146,"open":1147,"high":1148,"low":1147,"close":1149,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1149},"2026-04-27",13.87,14.54,13.96,0.47,3.48,7000,{"date":1154,"open":1155,"high":414,"low":976,"close":1156,"change":1157,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1156},"2026-04-24",13.59,13.49,0,8500,{"date":1160,"open":454,"high":454,"low":374,"close":1156,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1156},"2026-04-23",-3.12,-18.78,50800,{"date":1165,"open":1166,"high":1167,"low":1015,"close":1168,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1168},"2026-04-22",17.45,18.22,16.61,0.56,3.49,33400,{"date":1173,"open":1174,"high":1174,"low":1023,"close":1023,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1023},"2026-04-21",17.01,-1.25,-7.23,15400,{"date":1179,"open":1096,"high":1180,"low":1181,"close":1087,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1087},"2026-04-20",18.34,16.63,-0.27,-1.54,31600,{"date":1186,"open":1174,"high":377,"low":1187,"close":1188,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1188},"2026-04-17",16.97,17.57,0.7,4.15,54500,{"date":1193,"open":1006,"high":1194,"low":1195,"close":1196,"change":907,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1196},"2026-04-16",17.85,15.97,16.87,1.38,41100,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1204,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1204},"2026-04-15",16.68,17.48,14.85,16.64,0.27,1.65,53100,{"date":1209,"open":1210,"high":1210,"low":1211,"close":1212,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1212},"2026-04-14",17.95,16.13,16.37,-0.66,-3.88,43300,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1221,"change":1222,"percent_change":294,"volume":1223,"transactions":9,"vwap":1221},"2026-04-13",15.38,17.049999,15.24,17.030001,1.6,39400,{"date":1225,"open":1226,"high":1227,"low":1203,"close":1120,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1120},"2026-04-10",15.12,15.73,0.81,5.54,20600,{"date":1232,"open":464,"high":1233,"low":1234,"close":1234,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1234},"2026-04-09",15.99,14.62,-1.05,-6.7,48700,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1243,"change":1244,"percent_change":1245,"volume":1237,"transactions":9,"vwap":1243},"2026-04-08",14.5,15.69,14.35,15.67,2.94,23.1,{"date":1247,"open":1248,"high":1248,"low":352,"close":1249,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1249},"2026-04-07",13.24,12.73,-1.28,-9.14,41600,{"date":1254,"open":1255,"high":1255,"low":1256,"close":1257,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1257},"2026-04-06",16.2,13.36,14.01,-2.05,-12.76,63100,{"date":1262,"open":962,"high":1263,"low":801,"close":1264,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1264},"2026-04-02",16.09,16.059999,1.22,8.22,41400,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1273,"change":499,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1273},"2026-04-01",16.07,16.49,14.78,14.84,-4.99,30200,{"date":1277,"open":1278,"high":1279,"low":1280,"close":1281,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1281},"2026-03-31",13.61,16,13.28,15.62,2.68,20.71,175300,{"date":1286,"open":1287,"high":1287,"low":1288,"close":1289,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1289},"2026-03-30",13.83,12.8,12.94,-0.37,-2.78,35400,{"date":1294,"open":1295,"high":1296,"low":356,"close":798,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":798},"2026-03-27",14.15,14.19,-0.76,-5.4,46400,{"date":1301,"open":1127,"high":1302,"low":1127,"close":1303,"change":887,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1303},"2026-03-26",14.68,14.07,3.08,43500,{"date":1307,"open":1308,"high":1271,"low":1309,"close":954,"change":1258,"percent_change":1310,"volume":1311,"transactions":9,"vwap":954},"2026-03-25",16.3,13.54,-13.06,50000,{"date":1313,"open":1314,"high":1308,"low":1315,"close":1316,"change":296,"percent_change":1282,"volume":1317,"transactions":9,"vwap":1316},"2026-03-24",15.58,14.22,15.7,38100,{"date":1319,"open":1320,"high":1320,"low":1321,"close":1322,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1322},"2026-03-23",16.52,14.79,15.29,-1.15,-7,69500,{"date":1327,"open":1308,"high":1201,"low":1328,"close":1005,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1005},"2026-03-20",15.23,1.2,7.87,35300,{"date":1333,"open":1334,"high":1220,"low":1335,"close":1220,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1220},"2026-03-19",14.29,13.21,-0.65,-4.09,36800,{"date":1340,"open":1263,"high":610,"low":1341,"close":1342,"change":985,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1342},"2026-03-18",15.13,15.89,-5.36,42000,{"date":1346,"open":1347,"high":1097,"low":1348,"close":1089,"change":1349,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1089},"2026-03-17",17.32,16.26,-0.8,-4.55,84300,{"date":1353,"open":1354,"high":1355,"low":1356,"close":1357,"change":142,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1357},"2026-03-16",17.54,19.48,17.42,17.59,2.21,78000,{"date":1361,"open":1362,"high":1363,"low":1006,"close":1364,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1364},"2026-03-13",19.030001,19.72,17.21,-1.29,-6.97,47700,{"date":1369,"open":1370,"high":1371,"low":1372,"close":1373,"change":1374,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1373},"2026-03-12",19.5,21.21,18.12,18.5,-2.22,-10.71,52800,{"date":1378,"open":1379,"high":1380,"low":1381,"close":1382,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1382},"2026-03-11",22.25,24.98,19.45,20.72,-1.58,-7.09,97200,{"date":1387,"open":1388,"high":1389,"low":1390,"close":1391,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1391},"2026-03-10",16.84,22.35,15.9,22.3,6.95,45.28,274100,{"date":1396,"open":984,"high":1397,"low":1141,"close":1398,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1398},"2026-03-09",16.08,15.35,1.75,12.87,40200,{"date":1403,"open":354,"high":1315,"low":1400,"close":1404,"change":67,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1404},"2026-03-06",13.6,-7.36,53700,{"date":1408,"open":1234,"high":1409,"low":1410,"close":1302,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1302},"2026-03-05",15.33,13.07,0.91,6.61,70800,{"date":1415,"open":1416,"high":1014,"low":1416,"close":354,"change":1417,"percent_change":436,"volume":1418,"transactions":9,"vwap":354},"2026-03-04",13.15,1.62,66800,{"date":1420,"open":1421,"high":1422,"low":1423,"close":1424,"change":1235,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1424},"2026-03-03",11.94,12.48,10.99,12.15,-7.95,53300,{"date":1428,"open":1429,"high":1430,"low":1429,"close":976,"change":1431,"percent_change":1432,"volume":1433,"transactions":9,"vwap":976},"2026-03-02",9.96,14.2,3.43,35.11,171200,{"date":1435,"open":1436,"high":1437,"low":905,"close":276,"change":1438,"percent_change":1439,"volume":1440,"transactions":9,"vwap":276},"2026-02-27",15.86,17.07,-10.06,-50.73,175700,{"date":1442,"open":1443,"high":1444,"low":1445,"close":1446,"change":1235,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1446},"2026-02-26",21.09,21.4,18.84,19.83,-5.03,53400,{"date":1450,"open":1308,"high":1451,"low":1308,"close":1452,"change":1453,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1452},"2026-02-25",21.33,20.88,5.06,31.98,94300,{"date":1457,"open":1458,"high":1342,"low":1459,"close":1460,"change":1461,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1460},"2026-02-24",15.3,14.86,15.82,-0.46,-2.83,19300,{"date":1465,"open":1281,"high":1466,"low":1467,"close":1466,"change":1468,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1466},"2026-02-23",16.28,15.16,1.18,7.81,15300,{"date":1472,"open":1473,"high":1473,"low":1014,"close":1014,"change":1474,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1014},"2026-02-20",18.67,-4.61,-23.39,49800,{"date":1478,"open":1479,"high":1480,"low":1481,"close":1482,"change":1483,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1482},"2026-02-19",20.93,21.22,18.56,19.71,-3.32,-14.42,23400,{"date":173,"open":1487,"high":20,"low":1488,"close":1488,"change":458,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1488},25.62,23.030001,-10.11,1300]