[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-KTUP":3,"homepage-market-summary":28,"stock-historical-KTUP":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"KTUP","2026-10-05",{"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 KTOS Daily Target ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},12.3634,0.492065,"Annual",{"close":17,"open":18,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":19,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},3.98,4.28,3.9175,4.16,-0.18,-4.33,799853.166974,67.571,175338.50531519123,0.1,265,{"status":29,"indices":30,"watchlist":72,"sectors":95,"benchmarks":150},"success",[31,38,45,52,59,65],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":11,"sparkline":37,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":11,"sparkline":44,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":11,"sparkline":51,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":11,"sparkline":58,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":36,"is_up":11,"sparkline":64,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":11,"sparkline":71,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[73,80,88],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":11,"sparkline":79,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":86,"sparkline":87,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,false,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":11,"sparkline":94,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[96,101,106,111,116,121,126,131,136,141,145],{"name":97,"etf":98,"change":99,"price":100,"is_up":11},"Technology","XLK",0.56,200.93,{"name":102,"etf":103,"change":104,"price":105,"is_up":11},"Financials","XLF",0.73,53.88,{"name":107,"etf":108,"change":109,"price":110,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":112,"etf":113,"change":114,"price":115,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":117,"etf":118,"change":119,"price":120,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":122,"etf":123,"change":124,"price":125,"is_up":11},"Energy","XLE",0.99,63.44,{"name":127,"etf":128,"change":129,"price":130,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",1.31,49.5,{"name":137,"etf":138,"change":139,"price":140,"is_up":86},"Real Estate","XLRE",-0.34,40.67,{"name":142,"etf":143,"change":114,"price":144,"is_up":11},"Utilities","XLU",39.97,{"name":146,"etf":147,"change":148,"price":149,"is_up":11},"Comm Services","XLC",1.17,111.61,[151,156,161,166],{"ticker":152,"name":153,"price":154,"change":155,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":157,"name":158,"price":159,"change":160,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":162,"name":163,"price":164,"change":165,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":167,"name":168,"price":169,"change":36,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":27,"page":171,"page_size":172,"total_pages":171,"summary":173,"data":178},1,1000,{"period_high":24,"period_low":19,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":17,"start_date":177,"end_date":5},167390,44358364.834113,-86.27,"2025-09-16",[179,182,192,202,212,223,234,245,256,266,276,287,298,309,319,328,337,344,354,364,374,385,392,401,411,421,431,441,452,462,472,483,493,503,513,523,534,544,553,564,575,586,596,606,616,627,635,644,654,662,673,683,692,702,710,718,725,734,745,755,763,769,776,783,791,798,807,814,821,828,834,841,848,852,860,868,874,883,892,900,908,914,921,928,937,946,954,961,969,975,982,989,998,1007,1012,1020,1028,1035,1042,1048,1054,1061,1068,1074,1082,1090,1098,1107,1114,1122,1130,1139,1144,1152,1160,1168,1175,1183,1192,1199,1208,1215,1223,1231,1239,1248,1255,1262,1268,1277,1283,1290,1299,1308,1317,1325,1334,1343,1352,1361,1368,1377,1385,1394,1402,1411,1419,1427,1435,1441,1450,1458,1467,1475,1483,1491,1500,1508,1515,1523,1532,1541,1549,1558,1566,1575,1582,1591,1599,1607,1616,1625,1633,1642,1649,1657,1665,1673,1682,1689,1696,1704,1713,1721,1730,1737,1744,1751,1760,1768,1775,1782,1790,1798,1805,1814,1823,1831,1840,1849,1858,1866,1874,1881,1889,1895,1903,1911,1919,1926,1933,1940,1947,1955,1963,1971,1976,1984,1990,1998,2007,2013,2020,2028,2035,2042,2050,2058,2067,2076,2084,2091,2099,2107,2116,2125,2134,2141,2148,2157,2164,2172,2180,2187,2196,2205,2213,2222,2231,2239,2248,2257,2263,2269,2278,2284,2291,2298,2307,2315,2323,2329,2338,2346,2354],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":180,"vwap":181},1798,4.0421,{"date":183,"open":184,"high":185,"low":186,"close":20,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-02",4.18,4.2589,4,0.02,0.48,607403.2826,955,4.1451,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":187,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-01",4.15,4.25,3.95,4.14,0.49,311098.544091,1010,4.1112,{"date":203,"open":184,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-30",4.38,4.07,4.12,-0.07,-1.67,441384.8661,1177,4.2124,{"date":213,"open":214,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-29",4.49,4.505,4.17,4.19,-0.21,-4.77,515613.5478,1533,4.2974,{"date":224,"open":225,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-28",4.61,4.63,4.3591,4.4,-0.32,-6.78,620901.1327,1777,4.4487,{"date":235,"open":236,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-25",5.01,5.09,4.65,4.72,-0.3,-5.98,592705.580063,1756,4.7876,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-24",4.75,5.08,4.5522,5.02,0.16,3.29,661357.302159,1967,4.7609,{"date":257,"open":248,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-23",5.2143,4.8401,4.86,-0.17,-3.38,534394.3366,1842,4.9913,{"date":267,"open":268,"high":268,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-22",5.57,4.78,5.03,-0.36,-6.68,1148031.732399,3069,5.0422,{"date":277,"open":278,"high":279,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-21",5.35,5.55,5.215,5.39,0.255,4.97,563228.703489,1864,5.4092,{"date":288,"open":289,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-18",5.13,5.3898,5,5.135,-0.085,-1.63,223054.393519,746,5.1307,{"date":299,"open":300,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-17",5.335,5.51,5.19,5.22,0.04,0.77,219884.968624,723,5.2979,{"date":310,"open":311,"high":312,"low":313,"close":312,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-16",5.15,5.18,4.8,-0.02,-0.38,271280.980728,855,5.0307,{"date":320,"open":321,"high":279,"low":322,"close":323,"change":187,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-15",5.4,4.982,5.2,0.39,339750.182906,1090,5.279,{"date":329,"open":330,"high":331,"low":313,"close":312,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-14",4.81,5.26,0.17,3.39,161069.0582,571,5.1134,{"date":338,"open":323,"high":323,"low":247,"close":236,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-11",-0.05,-0.99,186599.585792,932,4.8964,{"date":345,"open":291,"high":346,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-10",5.415,4.9401,5.06,0.035,0.7,305989.0297,958,5.1469,{"date":355,"open":356,"high":281,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-09",5.37,4.93,5.025,-0.335,-6.25,218787.994831,1050,5.0401,{"date":365,"open":321,"high":366,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-08",5.73,5.34,5.36,0.085,1.61,262974.928859,924,5.4854,{"date":375,"open":376,"high":377,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-04",5.29,5.45,5.12,5.275,-0.075,-1.4,198292.236939,900,5.2565,{"date":386,"open":268,"high":268,"low":248,"close":278,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-03",0.07,1.33,446677.7588,1514,5.2773,{"date":393,"open":394,"high":394,"low":395,"close":396,"change":139,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-02",5.67,5.11,5.28,-6.05,188519.896549,1055,5.3329,{"date":402,"open":403,"high":404,"low":279,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-01",5.82,6.18,5.62,-0.4,-6.64,152050.7047,668,5.7624,{"date":412,"open":404,"high":413,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-31",6.22,5.94,6.02,-0.26,-4.14,185665.651434,649,6.0076,{"date":422,"open":423,"high":423,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-28",6.77,6.13,6.28,-0.44,-6.55,103808.152842,587,6.3613,{"date":432,"open":433,"high":434,"low":435,"close":436,"change":332,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-27",6.63,6.81,6.4,6.72,2.6,170718.804991,759,6.6244,{"date":442,"open":443,"high":444,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-26",6.5822,6.85,6.43,6.55,0.08,1.24,92060.7507,509,6.5828,{"date":453,"open":454,"high":454,"low":455,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-25",6.76,6.36,6.47,-0.14,-2.12,92148.544719,636,6.5603,{"date":463,"open":464,"high":464,"low":465,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-24",7.52,6.52,6.61,-1.05,-13.71,293282.513111,1100,6.7335,{"date":473,"open":474,"high":475,"low":476,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-21",7.555,8.0299,7.5063,7.66,0.24,3.23,92760.105413,555,7.8242,{"date":484,"open":485,"high":485,"low":486,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-20",8.47,7.19,7.42,-1.28,-14.71,198147.234495,1034,7.6722,{"date":494,"open":495,"high":496,"low":497,"close":498,"change":406,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-19",8.97,9.06,8.1404,8.7,-4.4,156029.9707,665,8.6248,{"date":504,"open":505,"high":506,"low":505,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-18",8.78,9.7562,9.1,-0.43,-4.51,241305.2864,923,9.2465,{"date":514,"open":515,"high":516,"low":517,"close":518,"change":315,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-17",9.81,10.06,9.3806,9.53,-3.83,143333.446689,857,9.5985,{"date":524,"open":525,"high":526,"low":527,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-14",10.35,10.55,9.37,9.91,0.54,5.76,249998.761057,1446,9.8524,{"date":535,"open":536,"high":537,"low":538,"close":527,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-13",9.44,10,9.11,-0.33,-3.4,180118.569092,1021,9.4963,{"date":545,"open":528,"high":528,"low":546,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-12",9.24,9.7,0.025,0.26,254411.086437,1321,9.5397,{"date":554,"open":555,"high":556,"low":557,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-11",9.23,9.705,9,9.675,0.345,3.7,150645.606843,875,9.388,{"date":565,"open":566,"high":567,"low":568,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-10",8.92,9.505,8.32,9.33,0.505,5.72,307847.033914,1656,9.0908,{"date":576,"open":577,"high":578,"low":579,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-07",8.19,8.89,7.5806,8.825,0.905,11.43,344439.431534,1318,8.3743,{"date":587,"open":588,"high":589,"low":590,"close":591,"change":188,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-06",7.2,8.38,7.11,7.92,6.45,368273.124152,2133,7.8967,{"date":597,"open":598,"high":507,"low":599,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-05",8.3,7.16,7.44,0.86,13.07,823736.890324,4064,7.7457,{"date":607,"open":608,"high":609,"low":610,"close":611,"change":350,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-08-04",6.32,6.59,6.1798,6.58,11.9,796018.712526,2987,6.6717,{"date":617,"open":618,"high":619,"low":620,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-08-03",5.46,5.9292,5.165,5.88,0.59,11.15,174241.200105,996,5.7934,{"date":628,"open":323,"high":629,"low":630,"close":376,"change":631,"percent_change":78,"volume":632,"transactions":633,"vwap":634},"2026-07-31",5.363,4.84,0.11,77128.577127,425,5.1812,{"date":636,"open":313,"high":637,"low":638,"close":312,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-30",5.23,4.575,0.4601,9.75,135561.8629,614,4.929,{"date":645,"open":646,"high":646,"low":647,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-29",5.75,4.68,4.7199,-1.1301,-19.32,192710.348971,1231,5.0573,{"date":655,"open":415,"high":415,"low":656,"close":657,"change":218,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-28",5.3301,5.85,-3.47,88027.163593,536,5.6629,{"date":663,"open":664,"high":665,"low":666,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-27",5.68,6.09,5.5,6.06,0.47,8.41,134051.39219,814,5.9245,{"date":674,"open":675,"high":676,"low":279,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-24",5.9801,6.135,5.59,-0.55,-8.96,98955.1656,541,5.8092,{"date":684,"open":685,"high":686,"low":685,"close":687,"change":324,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-23",5.99,6.5934,6.14,6.78,236100.495529,1068,6.2262,{"date":693,"open":694,"high":695,"low":696,"close":646,"change":697,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-22",5.86,6.075,5.717308,-0.08,-1.37,81493.5166,437,5.8508,{"date":703,"open":356,"high":704,"low":637,"close":705,"change":529,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-21",5.9699,5.83,10.21,199055.008039,934,5.6727,{"date":711,"open":321,"high":712,"low":331,"close":376,"change":713,"percent_change":714,"volume":715,"transactions":716,"vwap":717},"2026-07-20",5.6299,-0.04,-0.75,77892.422434,430,5.3855,{"date":719,"open":278,"high":677,"low":303,"close":720,"change":218,"percent_change":721,"volume":722,"transactions":723,"vwap":724},"2026-07-17",5.33,-3.79,144349.779238,675,5.4625,{"date":726,"open":727,"high":727,"low":728,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":511,"vwap":733},"2026-07-16",6.04,5.42,5.54,-0.7,-11.22,112590.713078,5.6959,{"date":735,"open":736,"high":737,"low":738,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":743,"vwap":744},"2026-07-15",6.75,7.355,6.125,6.24,-0.19,-2.95,235443.050328,1120,6.6641,{"date":746,"open":747,"high":748,"low":749,"close":445,"change":750,"percent_change":751,"volume":752,"transactions":753,"vwap":754},"2026-07-14",6.1,6.44,5.96,0.8,14.21,345866.40412,1020,6.2227,{"date":756,"open":667,"high":665,"low":757,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":625,"vwap":762},"2026-07-13",5.4502,5.63,-0.28,-4.74,313844.141766,5.7277,{"date":764,"open":424,"high":424,"low":765,"close":766,"change":740,"percent_change":767,"volume":768,"transactions":9,"vwap":766},"2026-07-10",5.764,5.91,-3.11,219000,{"date":770,"open":771,"high":771,"low":772,"close":747,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":747},"2026-07-09",6.53,5.97,-0.39,-6.01,259200,{"date":777,"open":466,"high":778,"low":779,"close":780,"change":781,"percent_change":781,"volume":782,"transactions":9,"vwap":780},"2026-07-08",6.815,6.365,6.49,0,102900,{"date":784,"open":785,"high":786,"low":787,"close":780,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":780},"2026-07-07",7.53,7.64,6.355,-0.9,-12.18,127800,{"date":792,"open":591,"high":591,"low":793,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-07-06",7.24,7.39,-0.49,-6.22,175000,{"date":799,"open":800,"high":801,"low":802,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-07-02",8,8.87,7.551,7.88,0.62,8.54,417600,{"date":808,"open":809,"high":810,"low":446,"close":811,"change":750,"percent_change":812,"volume":813,"transactions":9,"vwap":811},"2026-07-01",6.64,7.56,7.26,12.38,433800,{"date":815,"open":465,"high":816,"low":817,"close":818,"change":350,"percent_change":819,"volume":820,"transactions":9,"vwap":818},"2026-06-30",6.83,6.185,6.46,12.15,512600,{"date":822,"open":823,"high":824,"low":825,"close":530,"change":207,"percent_change":826,"volume":827,"transactions":9,"vwap":530},"2026-06-29",6.12,6.131,5.645,-1.2,217300,{"date":829,"open":830,"high":831,"low":830,"close":705,"change":69,"percent_change":832,"volume":833,"transactions":9,"vwap":705},"2026-06-26",5.48,6.299,3.74,207400,{"date":835,"open":836,"high":836,"low":837,"close":405,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":405},"2026-06-25",6.05,5.56,-0.42,-6.95,237200,{"date":842,"open":843,"high":843,"low":844,"close":727,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":727},"2026-06-24",6.71,6.01,-0.77,-11.31,269000,{"date":849,"open":611,"high":588,"low":611,"close":434,"change":697,"percent_change":850,"volume":851,"transactions":9,"vwap":434},"2026-06-23",-1.16,277400,{"date":853,"open":854,"high":854,"low":855,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-06-22",7.77,6.8,6.89,-0.91,-11.67,367100,{"date":861,"open":862,"high":862,"low":863,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-06-18",8.48,7.425,7.8,-0.61,-7.25,571100,{"date":869,"open":870,"high":871,"low":872,"close":669,"change":314,"percent_change":85,"volume":873,"transactions":9,"vwap":669},"2026-06-17",8.49,9.07,8.33,125400,{"date":875,"open":876,"high":877,"low":878,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-06-16",8.59,8.68,8.04,8.43,-0.22,-2.54,109500,{"date":884,"open":885,"high":886,"low":887,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-06-15",9.3,9.42,8.565,8.65,-0.27,-3.03,168600,{"date":893,"open":894,"high":895,"low":896,"close":566,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":566},"2026-06-12",10.02,10.05,8.64,-0.29,-3.15,214900,{"date":901,"open":902,"high":546,"low":903,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-06-11",8.185,7.87,9.21,1.12,13.84,197000,{"date":909,"open":598,"high":896,"low":910,"close":911,"change":838,"percent_change":912,"volume":913,"transactions":9,"vwap":911},"2026-06-10",7.89,8.09,-4.94,157100,{"date":915,"open":496,"high":536,"low":916,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-06-09",7.62,8.51,-0.455,-5.08,266300,{"date":922,"open":923,"high":923,"low":801,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-06-08",9.605,8.965,-0.255,-2.77,214300,{"date":929,"open":930,"high":931,"low":932,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-06-05",10.19,10.44,8.902,9.22,-1.69,-15.49,326700,{"date":938,"open":939,"high":940,"low":941,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-06-04",9.2,11,9.17,10.91,1.51,16.06,534800,{"date":947,"open":948,"high":948,"low":949,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-06-03",10.5,9.16,9.4,-1.7,-15.32,597700,{"date":955,"open":956,"high":957,"low":958,"close":956,"change":697,"percent_change":959,"volume":960,"transactions":9,"vwap":956},"2026-06-02",11.1,11.14,10.51,-0.72,481700,{"date":962,"open":963,"high":964,"low":965,"close":966,"change":416,"percent_change":967,"volume":968,"transactions":9,"vwap":966},"2026-06-01",11.675,12.2,10.27,11.18,-2.27,1293900,{"date":970,"open":971,"high":971,"low":528,"close":972,"change":773,"percent_change":973,"volume":974,"transactions":9,"vwap":972},"2026-05-29",12.46,11.44,-3.3,2241200,{"date":976,"open":972,"high":977,"low":948,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-05-28",12.31,11.83,2.54,27.34,1522600,{"date":983,"open":941,"high":984,"low":985,"close":984,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":984},"2026-05-27",9.29,8.555,0.14,1.53,225300,{"date":990,"open":991,"high":992,"low":993,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-05-26",9.48,9.86,8.84,9.15,0.214,2.39,444700,{"date":999,"open":1000,"high":1001,"low":1002,"close":1003,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1003},"2026-05-22",8.53,9.04,8.375,8.936,0.456,5.38,240600,{"date":1008,"open":1009,"high":1009,"low":577,"close":862,"change":539,"percent_change":1010,"volume":1011,"transactions":9,"vwap":862},"2026-05-21",8.8,-3.75,96000,{"date":1013,"open":1014,"high":1015,"low":803,"close":1016,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-05-20",8.25,8.82,8.81,0.68,8.36,148700,{"date":1021,"open":1022,"high":1023,"low":1024,"close":1025,"change":416,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1025},"2026-05-19",8.2,8.456,7.93,8.13,-3.1,114900,{"date":1029,"open":1030,"high":1031,"low":1030,"close":1032,"change":804,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1032},"2026-05-18",7.73,8.46,8.39,7.98,207600,{"date":1036,"open":1037,"high":1037,"low":1038,"close":854,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":854},"2026-05-15",8.14,7.61,-0.92,-10.59,211100,{"date":1043,"open":1044,"high":1045,"low":1044,"close":1046,"change":104,"percent_change":941,"volume":1047,"transactions":9,"vwap":1046},"2026-05-14",7.96,8.944,8.69,205100,{"date":1049,"open":546,"high":546,"low":1050,"close":1044,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1044},"2026-05-13",7.715,-1.59,-16.65,358100,{"date":1055,"open":1056,"high":1057,"low":1015,"close":1056,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1056},"2026-05-12",9.55,9.93,0.15,1.6,151700,{"date":1062,"open":1063,"high":1064,"low":1065,"close":950,"change":139,"percent_change":1066,"volume":1067,"transactions":9,"vwap":950},"2026-05-11",9.57,9.668,8.75,-3.49,300500,{"date":1069,"open":1070,"high":640,"low":1001,"close":1071,"change":1072,"percent_change":252,"volume":1073,"transactions":9,"vwap":1071},"2026-05-08",9.51,9.74,0.31,274800,{"date":1075,"open":1076,"high":1076,"low":1077,"close":1078,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1078},"2026-05-07",11.47,9.25,9.43,-1.68,-15.12,228800,{"date":1083,"open":1084,"high":1085,"low":895,"close":1086,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1086},"2026-05-06",10.36,11.21,11.11,0.83,8.07,146300,{"date":1091,"open":1092,"high":1092,"low":1093,"close":1094,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1094},"2026-05-05",11.535,9.857,10.28,-1.04,-9.19,127700,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1103,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1103},"2026-05-04",11.445,12.1,11.24,11.32,-0.1,-0.88,105300,{"date":1108,"open":1109,"high":1109,"low":942,"close":1110,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1110},"2026-05-01",11.98,11.42,-0.35,-2.97,120400,{"date":1115,"open":1116,"high":1117,"low":1118,"close":1117,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1117},"2026-04-30",10.93,11.77,10.6,1.32,12.63,86900,{"date":1123,"open":1124,"high":1124,"low":1125,"close":1126,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1126},"2026-04-29",11.35,10.43,10.45,-0.94,-8.25,77600,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1135,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1135},"2026-04-28",11.64,11.65,10.79,11.39,-0.56,-4.69,63600,{"date":1140,"open":966,"high":1141,"low":957,"close":1142,"change":155,"percent_change":414,"volume":1143,"transactions":9,"vwap":1142},"2026-04-27",12.298,11.95,88200,{"date":1145,"open":1146,"high":1146,"low":1147,"close":1148,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1148},"2026-04-24",13,11.135,11.28,-1.55,-12.08,196300,{"date":1153,"open":1154,"high":1154,"low":1155,"close":1156,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1156},"2026-04-23",14,12.18,12.83,-1.47,-10.28,170000,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1165,"change":1166,"percent_change":69,"volume":1167,"transactions":9,"vwap":1165},"2026-04-22",14.71,15.16,13.8,14.3,0.03,206700,{"date":1169,"open":1170,"high":1170,"low":1171,"close":1172,"change":271,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1172},"2026-04-21",15.28,13.88,14.27,-2.46,110400,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1180,"change":1181,"percent_change":973,"volume":1182,"transactions":9,"vwap":1180},"2026-04-20",14.6,15.32,14.35,14.63,-0.5,69200,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1188,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1188},"2026-04-17",17.29,17.82,15,15.13,-1.78,-10.53,132400,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1197,"change":304,"percent_change":478,"volume":1198,"transactions":9,"vwap":1197},"2026-04-16",17.38,17.96,16.17,16.91,102000,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1204,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1204},"2026-04-15",16.75,17.64,16.3,16.87,0.37,2.24,38800,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1213,"change":1166,"percent_change":50,"volume":1214,"transactions":9,"vwap":1213},"2026-04-14",16.99,17.62,15.995,16.5,68700,{"date":1216,"open":1187,"high":1217,"low":1218,"close":1219,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1219},"2026-04-13",16.622,14.87,16.47,1.44,9.58,54600,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1228,"change":350,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1228},"2026-04-10",14.33,15.17,13.9,15.03,4.88,57800,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1225,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1225},"2026-04-09",16.55,16.82,14.25,-2.7,-15.85,95100,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1244,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1244},"2026-04-08",18.89,19,16.21,17.030001,1.145,7.21,123000,{"date":1249,"open":1219,"high":1219,"low":1250,"close":1251,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1251},"2026-04-07",14.95,15.885,-1.145,-6.72,89200,{"date":1256,"open":1257,"high":1258,"low":1257,"close":1244,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1244},"2026-04-06",15.44,17.049999,3.03,21.64,116300,{"date":1263,"open":1264,"high":1187,"low":1265,"close":1154,"change":773,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1154},"2026-04-02",13.33,12.722,-2.71,56200,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1273,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1273},"2026-04-01",16.35,16.36,14.26,14.39,-1.13,-7.28,73300,{"date":1278,"open":1279,"high":1280,"low":1281,"close":68,"change":93,"percent_change":1282,"volume":1247,"transactions":9,"vwap":68},"2026-03-31",14.02,15.744,13.58,16.34,{"date":1284,"open":1213,"high":1213,"low":1285,"close":1286,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1286},"2026-03-30",13.11,13.34,-3.09,-18.81,102500,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1295,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1295},"2026-03-27",17.49,18.45,16.29,16.43,-1.79,-9.82,81600,{"date":1300,"open":1301,"high":1302,"low":1303,"close":1304,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1304},"2026-03-26",20.01,20.09,18.02,18.22,-2.387,-11.58,42700,{"date":1309,"open":1310,"high":1311,"low":1312,"close":1313,"change":1314,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1313},"2026-03-25",19.958,20.7,19.39,20.607,1.497,7.83,71300,{"date":1318,"open":1319,"high":1319,"low":1320,"close":1321,"change":1322,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1321},"2026-03-24",22.48,18.29,19.11,-3.43,-15.22,144400,{"date":1326,"open":1327,"high":1328,"low":1329,"close":1330,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1330},"2026-03-23",23,24.055,21.99,22.54,-0.37,-1.62,131100,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1339,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1339},"2026-03-20",27.030001,27.54,22.23,22.91,-5.36,-18.96,99300,{"date":1344,"open":1345,"high":1346,"low":1347,"close":1348,"change":1349,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1348},"2026-03-19",26.31,29,25.26,28.27,-0.275,-0.96,88800,{"date":1353,"open":1354,"high":1355,"low":1356,"close":1357,"change":1358,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1357},"2026-03-18",29.5,30.959,28.23,28.545,-1.435,-4.79,64200,{"date":1362,"open":1363,"high":1364,"low":980,"close":1364,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1364},"2026-03-17",27.48,29.98,3.54,13.39,56900,{"date":1369,"open":1370,"high":1371,"low":1372,"close":1373,"change":1374,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1373},"2026-03-16",26.32,27.62,25.072001,26.44,1.18,4.67,51700,{"date":1378,"open":1379,"high":1380,"low":1381,"close":1347,"change":1382,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1347},"2026-03-13",26.91,27.86,25.21,-1.45,-5.43,51500,{"date":1386,"open":1387,"high":1388,"low":1389,"close":1390,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1390},"2026-03-12",25.81,27.6,24.25,26.71,0.6,2.3,88600,{"date":1395,"open":1396,"high":1397,"low":1398,"close":1399,"change":1400,"percent_change":838,"volume":1401,"transactions":9,"vwap":1399},"2026-03-11",25.37,27.35,24.9,26.11,-0.11,65900,{"date":1403,"open":1404,"high":1405,"low":1406,"close":1407,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1407},"2026-03-10",27.83,27.89,26.135,26.22,-2.13,-7.51,87500,{"date":1412,"open":1413,"high":1414,"low":1415,"close":1416,"change":1417,"percent_change":1101,"volume":1418,"transactions":9,"vwap":1416},"2026-03-09",25.68,29.02,25.43,28.35,3.06,126100,{"date":1420,"open":1421,"high":1422,"low":1423,"close":1424,"change":1425,"percent_change":1417,"volume":1426,"transactions":9,"vwap":1424},"2026-03-06",23.21,27.44,22.32,25.29,0.75,107300,{"date":1428,"open":1429,"high":1429,"low":1430,"close":1431,"change":1432,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1431},"2026-03-05",26.58,22.77,24.54,-2,-7.54,128300,{"date":1436,"open":1379,"high":1437,"low":1438,"close":1439,"change":1104,"percent_change":315,"volume":1440,"transactions":9,"vwap":1439},"2026-03-04",27.2,24.65,26.54,123600,{"date":1442,"open":1443,"high":1444,"low":1445,"close":1446,"change":1447,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1446},"2026-03-03",27.11,29.11,25.31,26.64,-1.19,-4.28,180600,{"date":1451,"open":1452,"high":1453,"low":1454,"close":1404,"change":1455,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1404},"2026-03-02",28.59,31.33,24.47,2.92,11.72,516600,{"date":1459,"open":1460,"high":1461,"low":1462,"close":1463,"change":1464,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1463},"2026-02-27",24.42,25.0049992,23.8,24.91,-4.02,-13.9,132800,{"date":1468,"open":1469,"high":1470,"low":1471,"close":1470,"change":1472,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1470},"2026-02-26",26.485,28.93,25.23,2.23,8.35,99400,{"date":1476,"open":1477,"high":1478,"low":1429,"close":1479,"change":1480,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1479},"2026-02-25",29.43,29.47,26.7,-1.3,-4.64,96700,{"date":1484,"open":1485,"high":1486,"low":1487,"close":1485,"change":1488,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1485},"2026-02-24",28,28.65,23.86,-2.49,-8.17,145300,{"date":1492,"open":1493,"high":1494,"low":1495,"close":1496,"change":1497,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1496},"2026-02-23",29.73,30.892,28.255,30.49,-1.51,-4.72,98800,{"date":1501,"open":1502,"high":1502,"low":1503,"close":1504,"change":1505,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1504},"2026-02-20",39.82,31.17,32,-6.82,-17.57,201000,{"date":1509,"open":1510,"high":1511,"low":1512,"close":1511,"change":705,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1511},"2026-02-19",33.26,38.82,33.12,17.67,166600,{"date":1516,"open":1517,"high":1518,"low":1517,"close":1519,"change":1520,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1519},"2026-02-18",30.5,34.995,32.99,3.55,12.06,107400,{"date":1524,"open":1525,"high":1526,"low":1527,"close":1528,"change":1529,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1528},"2026-02-17",26.96,30.040001,26.655,29.44,1.686,6.07,38400,{"date":1533,"open":1534,"high":1535,"low":1536,"close":1537,"change":1538,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1537},"2026-02-13",28.61,29.79,26.85,27.754,0.954,3.56,37000,{"date":1542,"open":1543,"high":1544,"low":1545,"close":1546,"change":1547,"percent_change":458,"volume":1548,"transactions":9,"vwap":1546},"2026-02-12",27.26,27.985,25.72,26.8,-0.58,33300,{"date":1550,"open":1551,"high":1552,"low":1553,"close":1554,"change":1555,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1554},"2026-02-11",32.09,32.44,25.315,27.38,-3.211,-10.5,67400,{"date":1559,"open":1560,"high":1561,"low":1562,"close":1562,"change":1563,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1562},"2026-02-10",34.32,34.79,30.591,-4.119,-11.87,50500,{"date":1567,"open":1568,"high":1569,"low":1570,"close":1571,"change":1572,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1571},"2026-02-09",31.7,35.238,31.54,34.71,3.01,9.5,96400,{"date":1576,"open":1577,"high":1578,"low":1380,"close":1568,"change":1579,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1568},"2026-02-06",28.54,31.79,5.8,22.39,104600,{"date":1583,"open":1584,"high":1585,"low":1586,"close":1587,"change":1588,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1587},"2026-02-05",28.64,30.8,25.501,25.9,-4.234,-14.05,41400,{"date":1592,"open":1593,"high":1593,"low":1594,"close":1595,"change":1596,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1595},"2026-02-04",39.029999,27,30.134,-9.496,-23.96,65200,{"date":1600,"open":1601,"high":1602,"low":1603,"close":1602,"change":1604,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1602},"2026-02-03",35.7,39.63,35.099998,5.58,16.39,48200,{"date":1608,"open":1609,"high":1610,"low":1611,"close":1612,"change":1613,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1612},"2026-02-02",37,37.22,33.3,34.049999,-5.3,-13.47,29200,{"date":1617,"open":1618,"high":1619,"low":1620,"close":1621,"change":1622,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1621},"2026-01-30",42.48,43.85,38.41,39.35,-4.23,-9.71,38200,{"date":1626,"open":1627,"high":1628,"low":1629,"close":1630,"change":721,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1630},"2026-01-29",48.35,49.545,42.66,43.58,-8,70400,{"date":1634,"open":1635,"high":1636,"low":1637,"close":1638,"change":1639,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1638},"2026-01-28",53.54,53.6,45,47.37,-5.09,-9.7,100100,{"date":1643,"open":1644,"high":1645,"low":1646,"close":1645,"change":394,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1645},"2026-01-27",47.5,52.46,47.36,12.12,57500,{"date":1650,"open":1619,"high":1651,"low":1652,"close":1653,"change":1654,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1653},"2026-01-26",48.47,43.0099983,46.79,1.19,2.61,47600,{"date":1658,"open":1659,"high":1660,"low":1661,"close":1662,"change":1663,"percent_change":360,"volume":1664,"transactions":9,"vwap":1662},"2026-01-23",47.87,50.33,44.431,45.6,-3.04,60700,{"date":1666,"open":1667,"high":1667,"low":1668,"close":1669,"change":1670,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1669},"2026-01-22",56.29,46.724,48.64,-6.81,-12.28,82300,{"date":1674,"open":1675,"high":1676,"low":1677,"close":1678,"change":1679,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1678},"2026-01-21",61.94,62.22,49.040001,55.45,-7.34,-11.69,138100,{"date":1683,"open":1684,"high":24,"low":1684,"close":1685,"change":1686,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1685},"2026-01-20",61,62.79,-2.51,-3.84,83000,{"date":1690,"open":1691,"high":1692,"low":1691,"close":1693,"change":415,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1693},"2026-01-16",60,66.25,65.3,10.16,62700,{"date":1697,"open":1698,"high":1684,"low":1699,"close":1700,"change":1701,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1700},"2026-01-15",56.72,52.78,59.28,2.9,5.14,64400,{"date":1705,"open":1706,"high":1707,"low":1708,"close":1709,"change":1710,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1709},"2026-01-14",54.055,58.61,49.77,56.38,1.39,2.53,62800,{"date":1714,"open":1715,"high":1716,"low":1717,"close":1718,"change":171,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1718},"2026-01-13",54.41,56.5,52.89,54.99,1.85,60800,{"date":1722,"open":1723,"high":1724,"low":1725,"close":1726,"change":1727,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1726},"2026-01-12",52.44,54.88,50.37,53.99,4.05,8.11,91600,{"date":1731,"open":1732,"high":1733,"low":1629,"close":1734,"change":477,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1734},"2026-01-09",43.6,51,49.94,18.12,130700,{"date":1738,"open":1739,"high":1740,"low":1739,"close":1741,"change":939,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1741},"2026-01-08",38.8,45.8,42.28,27.81,181600,{"date":1745,"open":1746,"high":1747,"low":1748,"close":1749,"change":457,"percent_change":838,"volume":1750,"transactions":9,"vwap":1749},"2026-01-07",33.19,35.71,32.57,33.080002,43400,{"date":1752,"open":1753,"high":1754,"low":1755,"close":1756,"change":1757,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1756},"2026-01-06",32.040001,33.35,29.591,33.22,1.27,3.97,32600,{"date":1761,"open":1762,"high":1763,"low":1764,"close":1763,"change":1765,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1763},"2026-01-05",28.69,31.95,27.3,6.96,27.85,60200,{"date":1769,"open":1770,"high":1771,"low":1772,"close":1771,"change":1773,"percent_change":911,"volume":1774,"transactions":9,"vwap":1771},"2026-01-02",22.5,24.99,22.21,1.871,5500,{"date":1776,"open":1777,"high":1778,"low":1779,"close":1780,"change":207,"percent_change":240,"volume":1781,"transactions":9,"vwap":1780},"2025-12-31",23.18,23.41,22.71,23.119,14500,{"date":1783,"open":1784,"high":1785,"low":1786,"close":1787,"change":1788,"percent_change":973,"volume":1789,"transactions":9,"vwap":1787},"2025-12-30",24.24,24.319,23.165,23.189,-0.791,7600,{"date":1791,"open":1792,"high":1793,"low":1794,"close":1795,"change":229,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1795},"2025-12-29",24.039,24.5,23.76,23.98,-1.32,12200,{"date":1799,"open":1471,"high":1471,"low":1800,"close":1801,"change":1802,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1801},"2025-12-26",23.39,24.3,-1.35,-5.26,16400,{"date":1806,"open":1807,"high":1808,"low":1809,"close":1810,"change":1811,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1810},"2025-12-24",25.971,26.25,25.45,25.65,-2.067,-7.46,18000,{"date":1815,"open":1816,"high":1817,"low":1818,"close":1819,"change":1820,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1819},"2025-12-23",27.07,28.48,26.34,27.717,0.547,2.01,37900,{"date":1824,"open":1825,"high":1826,"low":1825,"close":1827,"change":1828,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1827},"2025-12-22",25.059999,27.5,27.17,3.676,15.65,76400,{"date":1832,"open":1833,"high":1834,"low":1835,"close":1836,"change":1837,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1836},"2025-12-19",22.27,23.62,22.244,23.494,2.264,10.66,14600,{"date":1841,"open":1842,"high":1843,"low":1844,"close":1845,"change":1846,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1845},"2025-12-18",20.94,21.24,20.86,21.23,0.945,4.66,3900,{"date":1850,"open":1851,"high":1852,"low":1853,"close":1854,"change":1855,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1854},"2025-12-17",22.45,22.73,19.92,20.285,-2.115,-9.44,12300,{"date":1859,"open":1860,"high":1861,"low":1862,"close":1863,"change":1864,"percent_change":926,"volume":1865,"transactions":9,"vwap":1863},"2025-12-16",22.8,22.83,22.228,22.4,-0.639,3000,{"date":1867,"open":1389,"high":1868,"low":1869,"close":1870,"change":1871,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1870},"2025-12-15",24.35,22.51,23.039,-1.079,-4.47,7000,{"date":1875,"open":1808,"high":1808,"low":1876,"close":1877,"change":1878,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1877},"2025-12-12",23.75,24.118,-2.031,-7.77,15200,{"date":1882,"open":1431,"high":1883,"low":1884,"close":1885,"change":1886,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1885},"2025-12-11",26.161,23.6,26.149,1.203,4.82,20900,{"date":1890,"open":1891,"high":1413,"low":1770,"close":1892,"change":1893,"percent_change":447,"volume":1894,"transactions":9,"vwap":1892},"2025-12-10",24.32,24.946,0.019,13600,{"date":1896,"open":1897,"high":1898,"low":1801,"close":1899,"change":1900,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1899},"2025-12-09",25.18,26.519,24.927,-0.023,-0.09,20100,{"date":1904,"open":1905,"high":1906,"low":1907,"close":1908,"change":1909,"percent_change":305,"volume":1910,"transactions":9,"vwap":1908},"2025-12-08",25.32,25.51,23.73,24.95,0.19,13800,{"date":1912,"open":1913,"high":1913,"low":1914,"close":1915,"change":1916,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1915},"2025-12-05",25.22,24.0020008,24.76,-0.768,-3.01,31600,{"date":1920,"open":1860,"high":1921,"low":1860,"close":1922,"change":1923,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1922},"2025-12-04",25.978,25.528,2.968,13.16,19300,{"date":1927,"open":1928,"high":1929,"low":1928,"close":1929,"change":1930,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1929},"2025-12-03",20.88,22.56,1.013,4.7,9900,{"date":1934,"open":1935,"high":1935,"low":1936,"close":1936,"change":1937,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1936},"2025-12-02",23.47,21.547,-1.263,-5.54,8000,{"date":1941,"open":1942,"high":1942,"low":1943,"close":1943,"change":1944,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1943},"2025-12-01",24.63,22.81,-1.817,-7.38,4800,{"date":1948,"open":1949,"high":1950,"low":1951,"close":1952,"change":1953,"percent_change":1058,"volume":1954,"transactions":9,"vwap":1952},"2025-11-28",24.67,24.69,24.195,24.627,0.037,4600,{"date":1956,"open":1957,"high":1424,"low":1958,"close":1959,"change":1960,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1959},"2025-11-26",24.75,24.37,24.59,0.45,1.86,11100,{"date":1964,"open":1965,"high":1966,"low":1834,"close":1967,"change":1968,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1967},"2025-11-25",23.99,24.645,24.14,0.55,2.33,6100,{"date":1972,"open":1842,"high":1973,"low":1842,"close":1973,"change":1974,"percent_change":751,"volume":1975,"transactions":9,"vwap":1973},"2025-11-24",23.59,2.935,9200,{"date":1977,"open":1978,"high":1979,"low":1980,"close":1979,"change":1981,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1979},"2025-11-21",19.13,20.655,18.5,0.907,4.59,25900,{"date":1985,"open":1986,"high":1986,"low":1987,"close":1987,"change":1988,"percent_change":1989,"volume":1797,"transactions":9,"vwap":1987},"2025-11-20",23.85,19.748,-2.105,-9.63,{"date":1991,"open":1992,"high":1770,"low":1993,"close":1994,"change":1995,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1994},"2025-11-19",21.5,21.38,21.853,0.413,1.93,6600,{"date":1999,"open":2000,"high":2001,"low":2002,"close":2003,"change":2004,"percent_change":2005,"volume":2006,"transactions":9,"vwap":2003},"2025-11-18",20.21,21.912,20,21.44,0.01,0.05,11800,{"date":2008,"open":1330,"high":1330,"low":2009,"close":2010,"change":1802,"percent_change":2011,"volume":2012,"transactions":9,"vwap":2010},"2025-11-17",20.59,21.43,-5.93,23100,{"date":2014,"open":2015,"high":2016,"low":1928,"close":2017,"change":114,"percent_change":2018,"volume":2019,"transactions":9,"vwap":2017},"2025-11-14",20.98,23.425,22.78,1.56,17800,{"date":2021,"open":1942,"high":2022,"low":2023,"close":2024,"change":2025,"percent_change":2026,"volume":2027,"transactions":9,"vwap":2024},"2025-11-13",25.14,22.2,22.43,-3.42,-13.23,19500,{"date":2029,"open":2030,"high":2031,"low":2032,"close":2033,"change":332,"percent_change":36,"volume":2034,"transactions":9,"vwap":2033},"2025-11-12",26.1,26.615,25.07,25.85,10000,{"date":2036,"open":2037,"high":1594,"low":2038,"close":1413,"change":2039,"percent_change":2040,"volume":2041,"transactions":9,"vwap":1413},"2025-11-11",26.68,25.48,-2.74,-9.64,17400,{"date":2043,"open":2044,"high":2044,"low":2045,"close":2046,"change":2047,"percent_change":2048,"volume":2049,"transactions":9,"vwap":2046},"2025-11-10",29.39,26.246,28.42,1.52,5.65,36200,{"date":2051,"open":1861,"high":2052,"low":2053,"close":2054,"change":2055,"percent_change":2056,"volume":2057,"transactions":9,"vwap":2054},"2025-11-07",27.214,20.87,26.9,3.58,15.35,31300,{"date":2059,"open":2060,"high":2061,"low":2062,"close":2063,"change":2064,"percent_change":2065,"volume":2066,"transactions":9,"vwap":2063},"2025-11-06",26.88,27.829,21.93,23.32,-3.518,-13.11,52000,{"date":2068,"open":2069,"high":2070,"low":2071,"close":2072,"change":2073,"percent_change":2074,"volume":2075,"transactions":9,"vwap":2072},"2025-11-05",30.31,30.33,25.565,26.838,-10.262,-27.66,116600,{"date":2077,"open":2078,"high":2079,"low":2078,"close":2080,"change":2081,"percent_change":2082,"volume":2083,"transactions":9,"vwap":2080},"2025-11-04",35.064999,38.21,37.099998,-1.08,-2.83,48300,{"date":2085,"open":2086,"high":2087,"low":2088,"close":2089,"change":1205,"percent_change":2090,"volume":1888,"transactions":9,"vwap":2089},"2025-11-03",37.57,38.29,35.64,38.18,0.98,{"date":2092,"open":2093,"high":2094,"low":2095,"close":2096,"change":2097,"percent_change":772,"volume":2098,"transactions":9,"vwap":2096},"2025-10-31",36.0099983,39,36.0050011,37.81,2.13,19600,{"date":2100,"open":2101,"high":2102,"low":2103,"close":2103,"change":2104,"percent_change":2105,"volume":2106,"transactions":9,"vwap":2103},"2025-10-30",37.62,37.84,35.68,-2.625,-6.85,12100,{"date":2108,"open":2109,"high":2110,"low":2111,"close":2112,"change":2113,"percent_change":2114,"volume":2115,"transactions":9,"vwap":2112},"2025-10-29",37.51,40.382,37.21,38.305,1.068,2.87,25200,{"date":2117,"open":2118,"high":2119,"low":2120,"close":2121,"change":2122,"percent_change":2123,"volume":2124,"transactions":9,"vwap":2121},"2025-10-28",38.62,39.15,37.11,37.237,-0.773,-2.03,23300,{"date":2126,"open":2127,"high":2128,"low":2129,"close":2130,"change":2131,"percent_change":2132,"volume":2133,"transactions":9,"vwap":2130},"2025-10-27",40.37,41.12,35.78,38.0099983,-0.53,-1.38,65000,{"date":2135,"open":2136,"high":2136,"low":2137,"close":2138,"change":2139,"percent_change":195,"volume":2140,"transactions":9,"vwap":2138},"2025-10-24",39.4,36.855,38.54,1.57,40800,{"date":2142,"open":2143,"high":2144,"low":2143,"close":2145,"change":2146,"percent_change":2147,"volume":1615,"transactions":9,"vwap":2145},"2025-10-23",33.5,37.19,36.97,3.82,11.52,{"date":2149,"open":2150,"high":2151,"low":2152,"close":2153,"change":2154,"percent_change":2155,"volume":2156,"transactions":9,"vwap":2153},"2025-10-22",37.0099983,37.548,30.13,33.15,-5.65,-14.56,76500,{"date":2158,"open":2159,"high":1739,"low":2160,"close":1739,"change":2161,"percent_change":2162,"volume":2163,"transactions":9,"vwap":1739},"2025-10-21",35.34,34.4,3.52,9.98,39700,{"date":2165,"open":2166,"high":2167,"low":2168,"close":2169,"change":2170,"percent_change":2171,"volume":2140,"transactions":9,"vwap":2169},"2025-10-20",35.98,36.914,34.28,35.28,2.99,9.26,{"date":2173,"open":2174,"high":2175,"low":1453,"close":2176,"change":2177,"percent_change":2178,"volume":2179,"transactions":9,"vwap":2176},"2025-10-17",34.645,34.99,32.29,-4.93,-13.25,57900,{"date":2181,"open":2182,"high":2183,"low":1610,"close":1610,"change":2184,"percent_change":2185,"volume":2186,"transactions":9,"vwap":1610},"2025-10-16",40.43,40.72,-2.17,-5.51,20000,{"date":2188,"open":2189,"high":2190,"low":2191,"close":2192,"change":2193,"percent_change":2194,"volume":2195,"transactions":9,"vwap":2192},"2025-10-15",45.82,46.029999,37.99,39.39,-4.006,-9.23,67800,{"date":2197,"open":2198,"high":2199,"low":2200,"close":2201,"change":2202,"percent_change":2203,"volume":2204,"transactions":9,"vwap":2201},"2025-10-14",41.66,44.92,39.43,43.396,-0.784,-1.77,55800,{"date":2206,"open":2207,"high":2208,"low":2209,"close":2210,"change":2211,"percent_change":2212,"volume":1376,"transactions":9,"vwap":2210},"2025-10-13",45.7,48.83,43,44.18,1.15,2.67,{"date":2214,"open":2215,"high":2216,"low":2217,"close":2218,"change":2219,"percent_change":2220,"volume":2221,"transactions":9,"vwap":2218},"2025-10-10",47.099998,50.25,42.21,43.029999,-4.11,-8.72,108400,{"date":2223,"open":2224,"high":2225,"low":2226,"close":2227,"change":2228,"percent_change":2229,"volume":2230,"transactions":9,"vwap":2227},"2025-10-09",55.56,60.58,44.91,47.14,-6.71,-12.46,122800,{"date":2232,"open":2233,"high":2234,"low":2235,"close":2236,"change":2139,"percent_change":2237,"volume":2238,"transactions":9,"vwap":2236},"2025-10-08",52.49,54.307,50.576,53.85,3,47800,{"date":2240,"open":2241,"high":2242,"low":2243,"close":2244,"change":2245,"percent_change":2246,"volume":2247,"transactions":9,"vwap":2244},"2025-10-07",49.71,52.896,48.453,52.28,3.18,6.48,50100,{"date":2249,"open":2250,"high":2251,"low":2252,"close":2253,"change":2254,"percent_change":2255,"volume":2256,"transactions":9,"vwap":2253},"2025-10-06",46.84,50.775,46.81,49.099998,4.06,9.01,33600,{"date":2258,"open":2259,"high":2260,"low":2209,"close":2259,"change":2261,"percent_change":2047,"volume":2262,"transactions":9,"vwap":2259},"2025-10-03",45.040001,46.527,0.673,23000,{"date":2264,"open":2265,"high":2266,"low":2198,"close":2267,"change":2268,"percent_change":1702,"volume":1983,"transactions":9,"vwap":2267},"2025-10-02",44.15,44.5,44.367,2.17,{"date":2270,"open":2271,"high":2272,"low":2273,"close":2274,"change":2275,"percent_change":2276,"volume":2277,"transactions":9,"vwap":2274},"2025-10-01",40.85,42.32,38.7,42.197,1.476,3.62,39500,{"date":2279,"open":2086,"high":2280,"low":2086,"close":2281,"change":2282,"percent_change":794,"volume":2283,"transactions":9,"vwap":2281},"2025-09-30",41,40.721,2.801,26800,{"date":2285,"open":2286,"high":2286,"low":2287,"close":2288,"change":2289,"percent_change":2290,"volume":1207,"transactions":9,"vwap":2288},"2025-09-29",39.26,37.686,37.92,1.445,3.96,{"date":2292,"open":2293,"high":1609,"low":2294,"close":2295,"change":2296,"percent_change":248,"volume":2297,"transactions":9,"vwap":2295},"2025-09-26",35.82,34.96,36.475,1.764,30800,{"date":2299,"open":2300,"high":2301,"low":2302,"close":2303,"change":2304,"percent_change":2305,"volume":2306,"transactions":9,"vwap":2303},"2025-09-25",31.239,35.14,30.851,34.711,2.361,7.3,19900,{"date":2308,"open":2175,"high":2309,"low":2310,"close":2311,"change":2312,"percent_change":2313,"volume":2314,"transactions":9,"vwap":2311},"2025-09-24",35.139,32.23,32.35,-2.148,-6.23,17500,{"date":2316,"open":2317,"high":2318,"low":2317,"close":2319,"change":2320,"percent_change":2321,"volume":2322,"transactions":9,"vwap":2319},"2025-09-23",32.099998,35.8,34.498,2.528,7.91,21900,{"date":2324,"open":2325,"high":1746,"low":2326,"close":2327,"change":2328,"percent_change":251,"volume":2027,"transactions":9,"vwap":2327},"2025-09-22",32.47,31.276,31.97,0.052,{"date":2330,"open":2331,"high":2332,"low":2333,"close":2334,"change":2335,"percent_change":2336,"volume":2337,"transactions":9,"vwap":2334},"2025-09-19",33,33.33,31.56,31.918,-0.396,-1.23,27500,{"date":2339,"open":2340,"high":2341,"low":2342,"close":2341,"change":2343,"percent_change":2344,"volume":2345,"transactions":9,"vwap":2341},"2025-09-18",29.42,32.314,28.5,3.797,13.31,33200,{"date":2347,"open":2348,"high":2349,"low":1546,"close":2350,"change":2351,"percent_change":2352,"volume":2353,"transactions":9,"vwap":2350},"2025-09-17",28.67,29.4,28.517,-0.466,-1.61,11900,{"date":177,"open":2355,"high":2356,"low":2355,"close":2356,"change":2357,"percent_change":812,"volume":1797,"transactions":9,"vwap":2356},25.79,28.983,3.193]