[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NUCL":3,"homepage-market-summary":30,"stock-historical-NUCL":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"NUCL","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":9,"headquarters":12,"founded":9,"is_fund":13,"issuer":9,"category":9},"Eagle Nuclear Energy Corp. Common stock","Nasdaq",null,"MISCELLANEOUS METAL ORES","Eagle Nuclear Energy Corp is a next-generation nuclear energy company that seeks to combine domestic uranium exploration and development with proprietary small modular reactor (SMR) technology. It holds rights to the mineable, measured, and indicated uranium deposit in the United States, known as the Aurora Uranium Project, located in southeastern Oregon. The Aurora Uranium Project includes the Aurora deposit, with an estimated resource of 32.75 million pounds (Indicated) and 4.98 million pounds (Inferred) of near-surface uranium, and the adjacent Cordex zone.","Dallas, TX",false,{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},6.29,6.2,6.5,6.198,6.25,0.04,0.64,200296.89118,3075,6.3568,14.22,4.55,401516.07715510967,18,155,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":13,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":13,"sparkline":75,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":39,"sparkline":90,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",0.53,202,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"Financials","XLF",0.24,54.01,{"name":110,"etf":111,"change":112,"price":113,"is_up":13},"Healthcare","XLV",-0.17,167.09,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.2,111.75,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.9,81.77,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.47,63.75,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.87,171.58,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",0.46,49.73,{"name":140,"etf":141,"change":142,"price":143,"is_up":39},"Real Estate","XLRE",1.06,41.1,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",2.98,41.16,{"name":150,"etf":151,"change":20,"price":152,"is_up":39},"Comm Services","XLC",111.65,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":39},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":160,"name":161,"price":162,"change":137,"is_up":39},"QQQ","Invesco QQQ Trust",759.69,{"ticker":164,"name":165,"price":166,"change":46,"is_up":39},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":168,"name":169,"price":170,"change":171,"is_up":13},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":29,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":180},1,1000,{"period_high":25,"period_low":26,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":15,"start_date":179,"end_date":5},401516,62234991.959042,-27.28,"2026-02-25",[181,182,191,202,213,222,232,242,252,262,271,281,290,299,308,317,324,332,341,351,361,371,382,391,400,410,419,429,437,446,456,467,477,487,496,507,516,524,534,544,551,560,570,579,586,594,602,612,622,631,640,650,658,667,675,683,694,701,709,717,722,726,733,739,745,754,763,772,781,789,798,807,815,823,830,839,846,854,861,867,872,880,887,894,901,907,913,920,929,938,946,953,961,969,976,983,989,997,1004,1011,1018,1024,1030,1035,1041,1048,1054,1060,1068,1076,1083,1091,1098,1106,1113,1120,1129,1136,1142,1149,1157,1164,1172,1180,1187,1196,1202,1209,1213,1217,1224,1229,1235,1239,1246,1249,1256,1263,1270,1278,1286,1293,1300,1307,1312,1319,1325,1330,1336,1342,1348,1354,1361,1367,1372],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":183,"open":184,"high":19,"low":185,"close":19,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-05",5.92,5.88,0.32,5.4,139443.238102,1806,6.1693,{"date":192,"open":193,"high":194,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-02",6.18,6.32,5.85,5.93,-0.18,-2.95,169034.917264,3105,6.1101,{"date":203,"open":204,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-10-01",6.31,6.365,6.06,6.11,-0.25,-3.93,142160.976744,2446,6.1615,{"date":214,"open":215,"high":17,"low":16,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-30",6.3,6.36,0.06,0.95,399436.299857,2745,6.3682,{"date":223,"open":224,"high":225,"low":226,"close":215,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-29",6.35,6.44,6.141,-0.03,-0.47,124869.878106,4356,6.2878,{"date":233,"open":207,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-28",6.39,6.01,6.33,0.17,2.76,188093.322685,4806,6.2752,{"date":243,"open":244,"high":15,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-25",6.14,6.1,6.16,0.05,0.82,187193.217567,5327,6.1864,{"date":253,"open":254,"high":255,"low":256,"close":207,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-24",6.17,6.2199,6,-0.11,-1.77,182771.116762,3256,6.0899,{"date":263,"open":224,"high":224,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-23",6.0501,6.22,-0.16,-2.51,142920.860723,1990,6.238,{"date":272,"open":273,"high":234,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-22",6.19,6.15,6.38,0.19,3.07,174381.401503,2633,6.3166,{"date":282,"open":16,"high":283,"low":284,"close":273,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-21",6.55,6.0035,-0.09,-1.43,344102.655242,4057,6.3105,{"date":291,"open":16,"high":236,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-18",5.75,6.28,0.085,1.37,1330886.710773,7736,6.1327,{"date":300,"open":224,"high":301,"low":302,"close":303,"change":304,"percent_change":107,"volume":305,"transactions":306,"vwap":307},"2026-09-17",6.525,6.12,6.195,0.015,187759.155257,2039,6.2486,{"date":309,"open":254,"high":310,"low":311,"close":193,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-16",6.2357,6.04,0.01,0.16,134996.83567,1678,6.1373,{"date":318,"open":275,"high":275,"low":319,"close":254,"change":320,"percent_change":266,"volume":321,"transactions":322,"vwap":323},"2026-09-15",5.89,-0.01,238264.479413,3307,6.0545,{"date":325,"open":246,"high":224,"low":326,"close":193,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-14",5.97,-0.08,-1.28,239942.618869,2109,6.1526,{"date":333,"open":334,"high":335,"low":302,"close":336,"change":266,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-11",6.46,6.5319,6.26,-2.49,241774.990656,2564,6.2884,{"date":342,"open":343,"high":344,"low":345,"close":346,"change":112,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-10",6.51,6.75,6.37,6.42,-2.58,217864.826023,2142,6.5284,{"date":352,"open":353,"high":354,"low":225,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-09",6.62,6.82,6.59,-0.06,-0.9,234619.845425,2863,6.6387,{"date":362,"open":363,"high":364,"low":365,"close":366,"change":257,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-08",6.77,6.92,6.63,6.65,-1.63,333198.933024,3019,6.7478,{"date":372,"open":373,"high":374,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-04",6.8,6.84,6.68,6.76,-0.04,-0.59,184830.699625,3433,6.761,{"date":383,"open":384,"high":385,"low":353,"close":373,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-03",6.95,6.97,-0.15,-2.16,268945.049536,4893,6.8614,{"date":392,"open":354,"high":393,"low":394,"close":384,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-02",7.02,6.705,0.3,4.51,391469.076319,4860,6.8787,{"date":401,"open":402,"high":403,"low":404,"close":366,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-01",6.87,7.01,6.6,-0.34,-4.86,257293.897684,3551,6.7277,{"date":411,"open":376,"high":412,"low":344,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-31",7.1,6.99,0.23,3.4,234018.937024,2810,6.9889,{"date":420,"open":421,"high":422,"low":423,"close":376,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-28",7.16,7.175,6.71,-0.41,-5.72,170366.575209,2193,6.8605,{"date":430,"open":403,"high":431,"low":423,"close":432,"change":313,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-27",7.265,7.17,2.28,227735.651456,1591,7.0191,{"date":438,"open":439,"high":439,"low":440,"close":403,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-26",7.3,6.83,-0.19,-2.64,329488.808053,2884,6.9927,{"date":447,"open":421,"high":448,"low":449,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-25",7.33,7.09,7.2,0.13,1.84,324588.69274,3190,7.2012,{"date":457,"open":458,"high":459,"low":460,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-24",7.13,7.71,6.81,7.07,-0.22,-3.02,413857.383665,3558,7.1656,{"date":468,"open":469,"high":470,"low":471,"close":472,"change":285,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-21",7.38,7.83,7.06,7.29,-1.22,268188.702181,2631,7.3237,{"date":478,"open":479,"high":480,"low":481,"close":469,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-20",7.64,7.77,7.2363,-0.21,-2.77,279067.38202,2291,7.4095,{"date":488,"open":470,"high":489,"low":490,"close":491,"change":482,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-19",8.07,7.55,7.59,-2.69,232531.987704,2695,7.7221,{"date":497,"open":498,"high":499,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-18",7.54,7.9884,7.34,7.8,0.18,2.36,190728.74116,2323,7.7572,{"date":508,"open":509,"high":489,"low":490,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-17",8.05,7.62,-0.38,-4.75,228466.697064,2249,7.7182,{"date":517,"open":501,"high":518,"low":519,"close":520,"change":313,"percent_change":521,"volume":522,"transactions":349,"vwap":523},"2026-08-14",8.11,7.6256,8,2.04,205910.912648,7.9321,{"date":525,"open":526,"high":527,"low":528,"close":529,"change":530,"percent_change":122,"volume":531,"transactions":532,"vwap":533},"2026-08-13",7.69,8.075,7.575,7.84,0.07,204769.688709,3379,7.8336,{"date":535,"open":536,"high":537,"low":538,"close":480,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-12",7.93,8.06,7.5104,-0.07,-0.89,241198.527491,3454,7.7813,{"date":545,"open":546,"high":547,"low":490,"close":529,"change":20,"percent_change":96,"volume":548,"transactions":549,"vwap":550},"2026-08-11",7.65,8.0044,199118.659709,3999,7.7964,{"date":552,"open":480,"high":553,"low":554,"close":501,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-10",7.99,7.2961,0.03,0.39,297673.566793,4097,7.6934,{"date":561,"open":562,"high":563,"low":564,"close":480,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-07",7.11,8.04,7.0001,0.76,10.84,590376.728843,5619,7.671,{"date":571,"open":355,"high":572,"low":573,"close":403,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-06",7.1399,6.5001,0.29,4.32,338877.147715,6077,6.947,{"date":580,"open":373,"high":374,"low":244,"close":581,"change":582,"percent_change":395,"volume":583,"transactions":584,"vwap":585},"2026-08-05",6.72,0.02,591201.936855,9018,6.4936,{"date":587,"open":236,"high":588,"low":336,"close":589,"change":102,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-04",6.9529,6.7,8.59,506677.671076,8335,6.5768,{"date":595,"open":596,"high":275,"low":597,"close":254,"change":127,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-03",5.61,5.5,8.25,499170.286697,5945,6.127,{"date":603,"open":604,"high":605,"low":606,"close":607,"change":539,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-07-31",5.8,6.58,5.39,5.7,-1.21,2147407.61895,12572,5.9359,{"date":613,"open":614,"high":193,"low":615,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-07-30",5.76,5.665,5.77,0.15,2.67,404926.111872,5776,5.8352,{"date":623,"open":624,"high":319,"low":625,"close":626,"change":502,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-29",5.68,5.51,5.62,3.31,393736.82831,6249,5.689,{"date":632,"open":633,"high":196,"low":633,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-28",5.35,5.44,-0.065,-1.18,459482.825134,7033,5.5621,{"date":641,"open":642,"high":643,"low":642,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-27",5.3,5.695,5.505,0.115,2.13,205930.749893,2506,5.5221,{"date":651,"open":256,"high":652,"low":642,"close":606,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-24",6.1767,-0.62,-10.32,328135.418081,4486,5.5672,{"date":659,"open":660,"high":661,"low":326,"close":235,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-23",6.53,6.8347,-0.5,-7.68,405743.867744,4968,6.2388,{"date":668,"open":256,"high":373,"low":669,"close":343,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-22",5.9,0.63,10.71,708221.112712,6810,6.4717,{"date":676,"open":677,"high":678,"low":677,"close":185,"change":127,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-21",5.49,6.0288,8.69,558309.270521,5312,5.7868,{"date":684,"open":685,"high":686,"low":687,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-20",5.69,5.79,5.3501,5.41,-0.2,-3.57,339831.577004,4651,5.4641,{"date":695,"open":696,"high":697,"low":698,"close":596,"change":451,"percent_change":699,"volume":700,"transactions":9,"vwap":596},"2026-07-17",5.24,5.82,5.14,2.37,338100,{"date":702,"open":703,"high":704,"low":705,"close":706,"change":228,"percent_change":707,"volume":708,"transactions":9,"vwap":706},"2026-07-16",5.86,6.08,5.46,5.48,-7.9,415400,{"date":710,"open":711,"high":344,"low":712,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":9,"vwap":713},"2026-07-15",6.49,5.83,5.95,-0.31,-4.95,353200,{"date":718,"open":719,"high":343,"low":319,"close":336,"change":539,"percent_change":720,"volume":721,"transactions":9,"vwap":336},"2026-07-14",6.4,-1.11,314600,{"date":723,"open":373,"high":373,"low":246,"close":236,"change":228,"percent_change":724,"volume":725,"transactions":9,"vwap":236},"2026-07-13",-6.91,333300,{"date":727,"open":728,"high":450,"low":729,"close":373,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":373},"2026-07-10",7.04,6.61,-0.26,-3.68,384700,{"date":734,"open":735,"high":736,"low":403,"close":471,"change":689,"percent_change":737,"volume":738,"transactions":9,"vwap":471},"2026-07-09",7.28,7.98,-2.75,278700,{"date":740,"open":439,"high":448,"low":741,"close":742,"change":386,"percent_change":743,"volume":744,"transactions":9,"vwap":742},"2026-07-08",6.96,7.26,-2.02,264600,{"date":746,"open":747,"high":748,"low":749,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-07-07",7.79,7.9,7.18,7.41,-0.46,-5.84,286000,{"date":755,"open":756,"high":757,"low":758,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2026-07-06",8.82,8.83,7.74,7.87,-0.99,-11.17,531900,{"date":764,"open":765,"high":766,"low":767,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-07-02",9.51,9.73,8.7,8.86,-0.7,-7.32,328400,{"date":773,"open":774,"high":775,"low":776,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-07-01",9.5,9.74,9.27,9.56,-0.05,-0.52,147400,{"date":782,"open":783,"high":784,"low":785,"close":786,"change":320,"percent_change":787,"volume":788,"transactions":9,"vwap":786},"2026-06-30",9.55,9.78,9.52,9.61,-0.1,133700,{"date":790,"open":791,"high":792,"low":793,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-06-29",9.76,9.91,9.3,9.62,-0.27,-2.73,163600,{"date":799,"open":800,"high":801,"low":802,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-06-26",9.97,10.37,9.65,9.89,-0.12,-1.2,181300,{"date":808,"open":809,"high":810,"low":811,"close":812,"change":530,"percent_change":813,"volume":814,"transactions":9,"vwap":812},"2026-06-25",10.22,10.45,9.92,10.01,0.7,204300,{"date":816,"open":817,"high":818,"low":819,"close":820,"change":367,"percent_change":821,"volume":822,"transactions":9,"vwap":820},"2026-06-24",11.67,11.77,9.75,9.94,-14.09,640000,{"date":824,"open":825,"high":826,"low":825,"close":827,"change":132,"percent_change":828,"volume":829,"transactions":9,"vwap":827},"2026-06-23",10.79,12.16,11.57,8.13,616600,{"date":831,"open":832,"high":833,"low":834,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-06-22",10.81,11.25,10.42,10.7,-0.55,-4.89,485900,{"date":840,"open":841,"high":827,"low":842,"close":833,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":833},"2026-06-18",10.24,9.47,1.58,16.34,4418000,{"date":847,"open":848,"high":849,"low":850,"close":851,"change":107,"percent_change":852,"volume":853,"transactions":9,"vwap":851},"2026-06-17",9.64,9.99,9.39,9.67,2.55,320300,{"date":855,"open":856,"high":777,"low":857,"close":858,"change":859,"percent_change":433,"volume":860,"transactions":9,"vwap":858},"2026-06-16",9.14,9.05,9.43,0.21,174300,{"date":862,"open":765,"high":863,"low":864,"close":865,"change":73,"percent_change":866,"volume":771,"transactions":9,"vwap":865},"2026-06-15",10.03,9.15,9.22,-5.24,{"date":868,"open":802,"high":820,"low":850,"close":766,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":766},"2026-06-12",0.33,3.51,221900,{"date":873,"open":874,"high":875,"low":767,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-06-11",9.01,9.48,9.4,0.27,2.96,169400,{"date":881,"open":882,"high":766,"low":883,"close":884,"change":795,"percent_change":885,"volume":886,"transactions":9,"vwap":884},"2026-06-10",9.35,8.96,9.13,-2.87,188500,{"date":888,"open":889,"high":890,"low":891,"close":876,"change":662,"percent_change":892,"volume":893,"transactions":9,"vwap":876},"2026-06-09",9.98,10.06,9.26,-5.05,168800,{"date":895,"open":896,"high":812,"low":897,"close":898,"change":46,"percent_change":899,"volume":900,"transactions":9,"vwap":898},"2026-06-08",9.58,9.29,9.9,5.1,174400,{"date":902,"open":903,"high":903,"low":793,"close":904,"change":67,"percent_change":905,"volume":906,"transactions":9,"vwap":904},"2026-06-05",9.95,9.42,-7.1,319800,{"date":908,"open":803,"high":909,"low":819,"close":910,"change":82,"percent_change":911,"volume":912,"transactions":9,"vwap":910},"2026-06-04",10.16,10.14,1.4,196800,{"date":914,"open":909,"high":915,"low":916,"close":917,"change":918,"percent_change":328,"volume":919,"transactions":9,"vwap":917},"2026-06-03",10.38,9.8,10,-0.13,335000,{"date":921,"open":922,"high":923,"low":924,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-06-02",10.41,10.69,10.05,10.13,-0.35,-3.34,456400,{"date":930,"open":931,"high":932,"low":933,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-06-01",10.5,10.91,10.3,10.48,0.4,3.97,322400,{"date":939,"open":940,"high":941,"low":889,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-05-29",10.59,10.8,10.08,-0.53,-5,261300,{"date":947,"open":948,"high":949,"low":791,"close":950,"change":53,"percent_change":951,"volume":952,"transactions":9,"vwap":950},"2026-05-28",10.02,10.83,10.61,4.84,449600,{"date":954,"open":955,"high":956,"low":924,"close":957,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":957},"2026-05-27",10.75,11,10.12,-0.95,-8.58,547500,{"date":962,"open":963,"high":963,"low":964,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-05-26",12.23,10.76,11.07,-0.88,-7.36,451000,{"date":970,"open":971,"high":972,"low":973,"close":974,"change":813,"percent_change":265,"volume":975,"transactions":9,"vwap":974},"2026-05-22",12.09,12.29,11.5,11.95,829000,{"date":977,"open":978,"high":979,"low":851,"close":833,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":833},"2026-05-21",9.85,11.29,1.21,12.05,731900,{"date":984,"open":835,"high":985,"low":812,"close":986,"change":171,"percent_change":987,"volume":988,"transactions":9,"vwap":986},"2026-05-20",10.97,10.04,-6.6,254900,{"date":990,"open":991,"high":992,"low":993,"close":955,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":955},"2026-05-19",10.26,10.99,10.1,0.44,4.27,180200,{"date":998,"open":999,"high":833,"low":1000,"close":1001,"change":795,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1001},"2026-05-18",10.49,10.07,10.31,-2.55,327900,{"date":1005,"open":1006,"high":941,"low":1007,"close":1008,"change":1009,"percent_change":347,"volume":1010,"transactions":9,"vwap":1008},"2026-05-15",10.53,10.27,10.58,-0.28,191700,{"date":1012,"open":1013,"high":1014,"low":922,"close":1015,"change":237,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1015},"2026-05-14",11.16,11.2,10.86,1.59,296700,{"date":1019,"open":834,"high":1014,"low":1020,"close":923,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":923},"2026-05-13",10.18,0.35,3.38,387700,{"date":1025,"open":1026,"high":1027,"low":924,"close":1026,"change":327,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1026},"2026-05-12",10.34,10.64,-0.77,240200,{"date":1031,"open":1032,"high":1033,"low":776,"close":834,"change":88,"percent_change":479,"volume":1034,"transactions":9,"vwap":834},"2026-05-11",9.7,10.66,318700,{"date":1036,"open":784,"high":986,"low":1037,"close":1038,"change":918,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1038},"2026-05-08",8.9,9.68,-1.33,366300,{"date":1042,"open":1043,"high":993,"low":757,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-05-07",9.1,9.81,0.66,7.21,423600,{"date":1049,"open":903,"high":903,"low":1050,"close":864,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":864},"2026-05-06",8.81,-0.85,-8.5,744500,{"date":1055,"open":1056,"high":1057,"low":803,"close":917,"change":958,"percent_change":1058,"volume":1059,"transactions":9,"vwap":917},"2026-05-05",10.89,11.32,-8.68,421200,{"date":1061,"open":1062,"high":973,"low":1063,"close":1064,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1064},"2026-05-04",11.01,10.55,10.95,-0.24,-2.14,248500,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1073,"change":266,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1073},"2026-05-01",11.38,11.71,10.88,11.19,-1.41,297000,{"date":1077,"open":1078,"high":1079,"low":1013,"close":1080,"change":502,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1080},"2026-04-30",11.45,11.81,11.35,1.61,427400,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1088,"change":994,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1088},"2026-04-29",11.23,11.56,10.21,11.17,4.1,376700,{"date":1092,"open":1080,"high":1080,"low":1093,"close":1094,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1094},"2026-04-28",10.4,10.73,-0.76,-6.61,453100,{"date":1099,"open":1100,"high":1101,"low":1078,"close":1102,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1102},"2026-04-27",12.62,12.85,11.49,-1.6,-12.22,594200,{"date":1107,"open":1108,"high":25,"low":1109,"close":1110,"change":804,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1110},"2026-04-24",13.85,12.3,13.09,-0.91,1022600,{"date":1114,"open":1115,"high":1108,"low":1100,"close":1116,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1116},"2026-04-23",13.48,13.21,0.75,6.02,998400,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1125,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1125},"2026-04-22",10.94,13,10.87,12.46,1.86,17.55,798600,{"date":1130,"open":1131,"high":1132,"low":986,"close":1133,"change":926,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1133},"2026-04-21",11.26,11.27,10.6,-3.2,536200,{"date":1137,"open":1138,"high":1139,"low":1033,"close":1064,"change":730,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1064},"2026-04-20",11.15,12.1,-2.32,603700,{"date":1143,"open":1144,"high":1145,"low":950,"close":1146,"change":760,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1146},"2026-04-17",12.79,12.98,11.21,-8.11,1315900,{"date":1150,"open":1151,"high":1152,"low":924,"close":1153,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1153},"2026-04-16",10.25,13.23,12.2,2.68,28.15,2395400,{"date":1158,"open":1159,"high":1160,"low":1159,"close":785,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":785},"2026-04-15",8.5,9.6,0.94,10.96,694100,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1169,"change":266,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1169},"2026-04-14",8.88,9.25,8.49,8.58,-1.83,372700,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1177,"change":451,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1177},"2026-04-13",8.65,9,8.26,8.74,1.51,313800,{"date":1181,"open":1182,"high":883,"low":1183,"close":1184,"change":276,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1184},"2026-04-10",8.47,8.34,8.61,2.26,398000,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1192,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1192},"2026-04-09",7.25,8.44,7.15,8.42,1.17,16.14,503300,{"date":1197,"open":1191,"high":448,"low":1198,"close":1189,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1189},"2026-04-08",6.86,0.11,1.54,173800,{"date":1203,"open":749,"high":1204,"low":1205,"close":1206,"change":1207,"percent_change":1009,"volume":1208,"transactions":9,"vwap":1206},"2026-04-07",7.19,6.9,7.14,-0.02,97400,{"date":1210,"open":1211,"high":501,"low":461,"close":421,"change":1207,"percent_change":1009,"volume":1212,"transactions":9,"vwap":421},"2026-04-06",7.49,221600,{"date":1214,"open":490,"high":748,"low":412,"close":749,"change":662,"percent_change":1215,"volume":1216,"transactions":9,"vwap":749},"2026-04-02",-6.51,207300,{"date":1218,"open":1219,"high":1220,"low":448,"close":1221,"change":1222,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1221},"2026-04-01",7.78,8.22,7.68,0,437900,{"date":1225,"open":1226,"high":470,"low":225,"close":1221,"change":117,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1221},"2026-03-31",6.48,18.52,764700,{"date":1230,"open":1231,"high":1232,"low":697,"close":1226,"change":197,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1226},"2026-03-30",6.78,7,-2.7,271500,{"date":1236,"open":373,"high":412,"low":265,"close":1237,"change":555,"percent_change":60,"volume":1238,"transactions":9,"vwap":1237},"2026-03-27",6.66,273500,{"date":1240,"open":1241,"high":1242,"low":1243,"close":365,"change":769,"percent_change":1244,"volume":1245,"transactions":9,"vwap":365},"2026-03-26",7.27,7.43,6.54,-9.55,286400,{"date":1247,"open":439,"high":480,"low":403,"close":448,"change":935,"percent_change":616,"volume":1248,"transactions":9,"vwap":448},"2026-03-25",689000,{"date":1250,"open":1251,"high":384,"low":698,"close":1252,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1252},"2026-03-24",5.15,6.93,1.8,35.09,945700,{"date":1257,"open":196,"high":196,"low":1258,"close":1259,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1259},"2026-03-23",5.11,5.13,-0.65,-11.25,180400,{"date":1264,"open":1265,"high":703,"low":1259,"close":1266,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1266},"2026-03-20",5.16,5.78,0.6,11.58,278000,{"date":1271,"open":1272,"high":1273,"low":1274,"close":1275,"change":89,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1275},"2026-03-19",4.99,5.59,4.75,5.18,4.44,322200,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1283,"change":451,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1283},"2026-03-18",4.8,5.34,4.63,4.96,2.69,194200,{"date":1287,"open":1288,"high":1288,"low":1280,"close":1289,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1289},"2026-03-17",5.56,4.83,-0.33,-6.4,200700,{"date":1294,"open":1295,"high":195,"low":1296,"close":1265,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1265},"2026-03-16",5.73,5.03,-0.39,-7.03,229700,{"date":1301,"open":1302,"high":1303,"low":187,"close":1304,"change":859,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1304},"2026-03-13",5.45,5.91,5.55,3.93,206300,{"date":1308,"open":1309,"high":596,"low":1258,"close":1281,"change":1290,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1281},"2026-03-12",5.6,-5.82,113500,{"date":1313,"open":224,"high":224,"low":1314,"close":1315,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1315},"2026-03-11",5.26,5.67,-0.42,-6.9,356800,{"date":1320,"open":1321,"high":224,"low":625,"close":1322,"change":813,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1322},"2026-03-10",5.58,6.09,12.99,461600,{"date":1326,"open":1327,"high":688,"low":1328,"close":606,"change":186,"percent_change":204,"volume":1329,"transactions":9,"vwap":606},"2026-03-09",5,4.92,143600,{"date":1331,"open":1251,"high":1332,"low":1327,"close":1333,"change":257,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1333},"2026-03-06",5.29,5.07,-2.12,82700,{"date":1337,"open":1338,"high":642,"low":1339,"close":1275,"change":356,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1275},"2026-03-05",5.2,4.91,-1.15,130400,{"date":1343,"open":686,"high":1344,"low":1345,"close":696,"change":943,"percent_change":1346,"volume":1347,"transactions":9,"vwap":696},"2026-03-04",5.98,5.12,-9.19,188000,{"date":1349,"open":195,"high":1350,"low":1351,"close":616,"change":356,"percent_change":1352,"volume":1353,"transactions":9,"vwap":616},"2026-03-03",5.87,5.02,-1.03,309800,{"date":1355,"open":1356,"high":713,"low":1357,"close":712,"change":1358,"percent_change":1359,"volume":1360,"transactions":9,"vwap":712},"2026-03-02",4.81,4.67,1.01,20.95,617300,{"date":1362,"open":334,"high":334,"low":26,"close":1363,"change":1364,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1363},"2026-02-27",4.82,-1.58,-24.69,196000,{"date":1368,"open":520,"high":520,"low":706,"close":719,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":719},"2026-02-26",-2.25,-26.01,150600,{"date":179,"open":479,"high":802,"low":1189,"close":1174,"change":1358,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1174},13.22,352500]