[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SBTU":3,"homepage-market-summary":25,"stock-historical-SBTU":168},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"SBTU","2026-10-06",{"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 SBET Daily Target ETF","Cboe BZX",null,"ETF",true,{"close":13,"open":14,"high":15,"low":13,"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},49.36,51.095,52.62,50.124,-0.764,-1.52,2597.41,59.17,1.3,60092.771173153524,83,241,{"status":26,"indices":27,"watchlist":71,"sectors":93,"benchmarks":149},"success",[28,35,42,49,56,64],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":11,"sparkline":34,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"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":36,"name":37,"price":38,"change":39,"pct_change":40,"is_up":11,"sparkline":41,"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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":11,"sparkline":48,"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":11,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":62,"sparkline":63,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"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":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":62,"sparkline":70,"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",[72,79,86],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":11,"sparkline":78,"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":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":11,"sparkline":85,"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":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":11,"sparkline":92,"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",[94,99,104,109,114,119,124,129,134,139,144],{"name":95,"etf":96,"change":97,"price":98,"is_up":11},"Technology","XLK",0.53,202,{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Financials","XLF",0.24,54.01,{"name":105,"etf":106,"change":107,"price":108,"is_up":62},"Healthcare","XLV",-0.17,167.09,{"name":110,"etf":111,"change":112,"price":113,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Energy","XLE",0.47,63.75,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Materials","XLB",0.46,49.73,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Comm Services","XLC",0.04,111.65,[150,155,159,163],{"ticker":151,"name":152,"price":153,"change":154,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":156,"name":157,"price":158,"change":132,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":160,"name":161,"price":162,"change":40,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":164,"name":165,"price":166,"change":167,"is_up":62},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":24,"page":169,"page_size":170,"total_pages":169,"summary":171,"data":176},1,1000,{"period_high":20,"period_low":21,"average_volume":172,"total_volume":173,"period_return":174,"latest_close":13,"start_date":175,"end_date":5},60093,14482357.85273,108.36,"2025-10-21",[177,180,190,200,209,220,230,241,250,260,270,280,291,300,310,320,331,341,351,361,370,380,390,399,409,420,430,441,451,461,471,482,493,504,515,526,536,546,553,562,572,580,586,595,604,614,623,631,639,650,660,669,678,685,694,702,710,720,728,736,746,756,765,773,780,788,796,804,811,819,828,834,843,852,859,865,871,879,887,896,902,908,916,922,928,934,939,946,953,959,967,975,984,992,1000,1009,1017,1025,1032,1041,1050,1057,1065,1073,1081,1089,1097,1105,1112,1119,1127,1136,1144,1151,1157,1165,1172,1181,1187,1195,1202,1207,1211,1215,1222,1227,1235,1242,1248,1252,1259,1266,1273,1279,1288,1294,1299,1305,1311,1318,1326,1333,1341,1347,1355,1360,1364,1369,1376,1383,1390,1396,1402,1409,1417,1423,1430,1436,1442,1446,1452,1459,1465,1472,1479,1485,1488,1495,1503,1508,1515,1523,1532,1539,1544,1551,1559,1567,1575,1581,1590,1598,1606,1615,1622,1629,1636,1643,1652,1661,1669,1678,1685,1693,1700,1706,1714,1722,1729,1737,1742,1751,1758,1764,1773,1782,1791,1800,1808,1817,1826,1831,1840,1848,1856,1865,1874,1883,1889,1897,1905,1912,1920,1928,1937,1945,1953,1959,1965,1973,1982,1991,1999,2007,2014,2022,2030,2039,2045,2053,2061],{"date":5,"open":14,"high":15,"low":13,"close":13,"change":17,"percent_change":18,"volume":19,"transactions":178,"vwap":179},86,51.049,{"date":181,"open":182,"high":183,"low":184,"close":16,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-05",50.05,51.1,48.62,2.4186,5.07,11140.057827,281,50.0513,{"date":191,"open":192,"high":192,"low":193,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-10-02",55.91,46.75,47.7054,-2.6115,-5.19,12123.189324,160,50.8914,{"date":201,"open":202,"high":203,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-10-01",46.92,50.3169,2.9997,6.34,5727.168049,140,48.8092,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-30",51.79,53,47.25,47.3172,-1.5628,-3.2,1698.025725,95,49.3609,{"date":221,"open":222,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-29",53.175,48.5601,48.88,-0.5782,-1.17,2132.572992,87,49.7799,{"date":231,"open":232,"high":233,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-28",49.3,51.67,48.79,49.4582,-1.622,-3.18,2356.863286,90,49.8773,{"date":242,"open":243,"high":243,"low":244,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-25",51.71,51.0802,-3.3198,-6.1,6550.159784,100,51.8978,{"date":251,"open":252,"high":253,"low":254,"close":252,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-24",54.4,54.948,52.032,1.1681,2.19,5270.609707,193,53.5928,{"date":261,"open":262,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-23",57.355,52.5,53.2319,-4.7781,-8.24,8633.034329,190,54.0391,{"date":271,"open":272,"high":20,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-22",56.71,56.145,58.01,3.06,5.57,6827.373614,191,57.469,{"date":281,"open":282,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-21",54.75,55.1,51.885,54.95,6.7,13.89,34996.801682,397,53.0413,{"date":292,"open":293,"high":294,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-18",43.23,48.25,9.9075,25.84,16596.242146,248,47.2727,{"date":301,"open":302,"high":303,"low":302,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-17",37.65,41.17,38.3425,2.4594,6.85,6481.3462,126,38.5659,{"date":311,"open":312,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-16",37.97,34.85,35.8831,-3.4762,-8.83,8327.698202,180,36.0978,{"date":321,"open":322,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-15",41.68,41.8,38.525,39.3593,-8.4935,-17.75,11639.413344,298,40.6711,{"date":332,"open":333,"high":334,"low":333,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-14",43.76,48.145,47.8528,2.8936,6.44,5530.2452,104,46.1647,{"date":342,"open":343,"high":344,"low":343,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-11",42.14,50.73,44.9592,3.8055,9.25,17044.6454,205,47.5675,{"date":352,"open":353,"high":354,"low":138,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-10",41.25,41.45,41.1537,-1.0948,-2.59,3234.5599,113,41.3088,{"date":362,"open":363,"high":364,"low":365,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":23,"vwap":369},"2026-09-09",44.07,44.56,42.2485,-2.2716,-5.1,1883.00687,43.8609,{"date":371,"open":372,"high":373,"low":353,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-08",42.446,45.595,44.5201,0.9711,2.23,20108.687558,208,42.5475,{"date":381,"open":382,"high":383,"low":384,"close":383,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-04",41.72,43.549,40.2,-2.9387,-6.32,4191.684776,125,42.7059,{"date":391,"open":392,"high":393,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-03",40.4,46.4877,7.9062,20.49,36034.179528,290,44.8946,{"date":400,"open":401,"high":402,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":339,"vwap":408},"2026-09-02",36.73,39.2099,36.63,38.5815,-0.3887,-1,5183.995129,37.8031,{"date":410,"open":411,"high":412,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-09-01",39.39,40.3,38.25,38.9702,-4.7105,-10.78,7955.895819,156,39.5562,{"date":421,"open":422,"high":423,"low":424,"close":423,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-31",39.52,43.6807,39,4.0094,10.11,6353.470261,152,40.1731,{"date":431,"open":432,"high":433,"low":434,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-28",43.09,44.3194,39.01,39.6713,-7.0887,-15.16,22281.355003,321,40.8367,{"date":442,"open":443,"high":444,"low":443,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-27",42.37,48.315,46.76,5.3863,13.02,18973.099536,237,46.0209,{"date":452,"open":453,"high":454,"low":455,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":339,"vwap":460},"2026-08-26",40,42,39.75,41.3737,-0.2463,-0.59,13055.160691,40.6863,{"date":462,"open":463,"high":464,"low":463,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-25",38.31,43.3,41.62,0.9786,2.41,15198.363248,307,40.7687,{"date":472,"open":473,"high":474,"low":475,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-24",38.73,43.158,38.7,40.6414,3.2414,8.67,17305.942763,291,40.1816,{"date":483,"open":484,"high":485,"low":486,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-21",36.8,39.109,35.601,37.4,3.1,9.04,25527.830862,575,37.391,{"date":494,"open":495,"high":496,"low":497,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-20",34.5,35.1,31.3,34.3,4.2,13.95,45978.752231,807,33.306,{"date":505,"open":506,"high":507,"low":508,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-19",25,31.2,24.95,30.1,5.9,24.38,63661.700555,760,29.602,{"date":516,"open":517,"high":518,"low":519,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-18",24.6,25.211,23,24.2,-1.6,-6.2,14491.24177,416,24.344,{"date":527,"open":528,"high":529,"low":530,"close":529,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-17",24.5,25.8,23.991,1.9,7.95,9109.149881,360,25.188,{"date":537,"open":538,"high":520,"low":539,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-14",23.5,22.1,23.9,-0.4,-1.65,4571.63008,240,23.284,{"date":547,"open":520,"high":517,"low":548,"close":549,"change":117,"percent_change":550,"volume":551,"transactions":449,"vwap":552},"2026-08-13",22.55,24.3,3.85,8442.00428,23.521,{"date":554,"open":555,"high":528,"low":556,"close":557,"change":541,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-12",24.4,23.117,23.4,-1.68,2804.896193,139,23.801,{"date":563,"open":564,"high":565,"low":566,"close":564,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-11",23.8,24,22.301,0.4,1.71,5598.16572,150,23.14,{"date":573,"open":549,"high":528,"low":574,"close":557,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-10",22.2,-1.8,-7.14,17601.68635,280,22.94,{"date":581,"open":582,"high":582,"low":520,"close":583,"change":169,"percent_change":584,"volume":585,"transactions":560,"vwap":506},"2026-08-07",25.75,25.2,4.13,7659.662232,{"date":587,"open":588,"high":589,"low":588,"close":520,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-06",23.7,25.6,-0.9,-3.59,4637.039012,133,24.992,{"date":596,"open":597,"high":583,"low":597,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-05",23.3,25.1,0.7,2.87,10404.3373,199,24.538,{"date":605,"open":606,"high":607,"low":608,"close":555,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-08-04",24.1,24.535,22.7,0.6,2.52,9047.525816,219,23.661,{"date":615,"open":616,"high":520,"low":617,"close":564,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-08-03",22.3,21.8,0.5,2.15,10769.056415,212,22.968,{"date":624,"open":549,"high":549,"low":625,"close":597,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-31",21.35,-2.3,-8.98,20197.418987,359,22.343,{"date":632,"open":517,"high":633,"low":517,"close":589,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-30",26.1,2.25,9.64,16001.835967,398,25.491,{"date":640,"open":641,"high":642,"low":643,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-29",25.3,25.7,23.1,23.35,-2.454,-9.51,17742.056736,367,24.493,{"date":651,"open":652,"high":653,"low":574,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-28",22.6,26.495,25.804,0.454,1.79,17219.535599,259,24.933,{"date":661,"open":538,"high":662,"low":663,"close":662,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-27",25.35,22.9,4.15,19.58,18438.788041,338,24.276,{"date":670,"open":519,"high":519,"low":671,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-24",20.5,21.2,-1.4,-6.19,11277.27264,423,21.442,{"date":679,"open":565,"high":517,"low":680,"close":652,"change":681,"percent_change":682,"volume":683,"transactions":278,"vwap":684},"2026-07-23",22.5,-2.8,-11.02,7841.131393,23.224,{"date":686,"open":555,"high":687,"low":688,"close":689,"change":618,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-22",26.5,24.055,25.4,2.01,13828.69431,310,25.044,{"date":695,"open":696,"high":589,"low":697,"close":696,"change":117,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-21",24.9,24.404,3.75,20429.416666,286,25.035,{"date":703,"open":704,"high":528,"low":704,"close":565,"change":705,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-20",21,3.6,17.65,16110.794938,489,23.514,{"date":711,"open":712,"high":713,"low":714,"close":715,"change":590,"percent_change":716,"volume":717,"transactions":718,"vwap":719},"2026-07-17",19.3,20.9,18.9,20.4,-4.23,15769.048852,225,19.866,{"date":721,"open":643,"high":643,"low":704,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":726,"vwap":727},"2026-07-16",21.3,-2.4,-10.13,5310.88132,137,22.087,{"date":729,"open":520,"high":730,"low":731,"close":588,"change":112,"percent_change":732,"volume":733,"transactions":734,"vwap":735},"2026-07-15",24.85,22.302,5.33,22602.991673,302,23.58,{"date":737,"open":738,"high":739,"low":740,"close":680,"change":741,"percent_change":742,"volume":743,"transactions":744,"vwap":745},"2026-07-14",20.879,22.8,20.6,3.5,18.42,12198.51262,356,21.885,{"date":747,"open":748,"high":748,"low":749,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":754,"vwap":755},"2026-07-13",19.5,18.25,19,17.03,864.47,6252.536398,117,18.883,{"date":757,"open":758,"high":759,"low":760,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-07-10",1.98,2.04,1.875,1.97,0.12,6.49,153600,{"date":766,"open":767,"high":767,"low":768,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-07-09",1.89,1.77,1.85,-0.08,-4.15,88600,{"date":774,"open":767,"high":90,"low":775,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-07-08",1.72,1.93,-0.003,-0.16,196100,{"date":781,"open":782,"high":782,"low":783,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-07-07",2.05,1.86,1.933,-0.167,-7.95,54700,{"date":789,"open":767,"high":790,"low":791,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-07-06",2.11,1.82,2.1,0.255,13.82,145800,{"date":797,"open":798,"high":759,"low":799,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-07-02",1.87,1.825,1.845,0.105,6.03,222600,{"date":805,"open":806,"high":768,"low":807,"close":808,"change":84,"percent_change":809,"volume":810,"transactions":9,"vwap":808},"2026-07-01",1.525,1.52,1.74,14.47,170800,{"date":812,"open":813,"high":814,"low":815,"close":807,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":807},"2026-06-30",1.5,1.565,1.468,-0.075,-4.7,138600,{"date":820,"open":821,"high":822,"low":823,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-06-29",1.51,1.62,1.38,1.595,0.075,4.93,211500,{"date":829,"open":21,"high":830,"low":21,"close":807,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":807},"2026-06-26",1.545,0.15,10.95,234400,{"date":835,"open":836,"high":837,"low":838,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-06-25",1.53,1.55,1.36,1.37,-0.105,-7.12,160700,{"date":844,"open":845,"high":846,"low":847,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-06-24",1.63,1.64,1.41,1.475,-0.175,-10.61,194400,{"date":853,"open":854,"high":808,"low":855,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-06-23",1.7,1.65,-0.24,-12.7,290500,{"date":860,"open":861,"high":862,"low":767,"close":767,"change":863,"percent_change":863,"volume":864,"transactions":9,"vwap":767},"2026-06-22",2.03,2.08,0,193300,{"date":866,"open":758,"high":758,"low":867,"close":767,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":767},"2026-06-18",1.715,-0.05,-2.58,119600,{"date":872,"open":792,"high":873,"low":874,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-06-17",2.22,1.935,1.94,-0.15,-7.18,123900,{"date":880,"open":881,"high":881,"low":882,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-06-16",2.3,2.06,2.09,-0.19,-8.33,109700,{"date":888,"open":889,"high":890,"low":891,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-06-15",2.36,2.47,2.27,2.28,0.23,11.22,369200,{"date":897,"open":898,"high":899,"low":531,"close":782,"change":900,"percent_change":901,"volume":764,"transactions":9,"vwap":782},"2026-06-12",1.92,2.12,0.07,3.54,{"date":903,"open":904,"high":690,"low":768,"close":758,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":758},"2026-06-11",1.84,0.175,9.7,73800,{"date":909,"open":910,"high":911,"low":912,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-06-10",1.91,1.99,1.805,-0.125,-6.48,63400,{"date":917,"open":861,"high":862,"low":918,"close":776,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":776},"2026-06-09",1.756,-0.12,-5.85,84500,{"date":923,"open":759,"high":924,"low":925,"close":782,"change":893,"percent_change":926,"volume":927,"transactions":9,"vwap":782},"2026-06-08",2.169,2.015,12.64,101300,{"date":929,"open":930,"high":930,"low":808,"close":791,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":791},"2026-06-05",2.07,-0.46,-20.18,106700,{"date":935,"open":792,"high":892,"low":792,"close":892,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":892},"2026-06-04",0.17,8.06,83900,{"date":940,"open":941,"high":942,"low":790,"close":790,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":790},"2026-06-03",2.26,2.35,-0.25,-10.59,206200,{"date":947,"open":948,"high":948,"low":949,"close":889,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":889},"2026-06-02",2.6,2.32,-0.29,-10.94,148900,{"date":954,"open":955,"high":956,"low":889,"close":957,"change":147,"percent_change":836,"volume":958,"transactions":9,"vwap":957},"2026-06-01",2.37,2.77,2.65,63800,{"date":960,"open":961,"high":962,"low":963,"close":964,"change":965,"percent_change":90,"volume":966,"transactions":9,"vwap":964},"2026-05-29",2.55,2.775,2.44,2.61,0.05,115700,{"date":968,"open":969,"high":970,"low":941,"close":971,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":971},"2026-05-28",2.4,2.66,2.56,0.03,1.19,215700,{"date":976,"open":977,"high":978,"low":979,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-05-27",2.647,2.765,2.49,2.53,-0.13,-4.89,181800,{"date":985,"open":986,"high":987,"low":988,"close":970,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":970},"2026-05-26",2.82,2.99,2.603,-0.06,-2.21,141100,{"date":993,"open":994,"high":995,"low":996,"close":996,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-05-22",2.93,2.981,2.72,-0.22,-7.48,92200,{"date":1001,"open":1002,"high":1003,"low":1004,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-05-21",2.81,2.95,2.755,2.94,0.13,4.63,89500,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1002,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1002},"2026-05-20",2.74,2.9,2.68,0.11,4.07,66000,{"date":1018,"open":996,"high":1019,"low":1020,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-05-19",2.75,2.62,2.7,-0.09,-3.23,25700,{"date":1026,"open":1027,"high":1027,"low":1021,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-05-18",3,2.79,-0.43,-13.35,100700,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1037,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1037},"2026-05-15",3.304,3.409,3.17,3.22,-0.7,-17.86,102800,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1046,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1046},"2026-05-14",3.45,3.95,3.43,3.92,0.438,12.58,64000,{"date":1051,"open":1052,"high":1052,"low":1053,"close":1053,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1053},"2026-05-13",3.666,3.482,-0.228,-6.15,35200,{"date":1058,"open":1059,"high":1059,"low":1060,"close":1061,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1061},"2026-05-12",4,3.565,3.71,-0.62,-14.32,84300,{"date":1066,"open":1067,"high":1068,"low":1067,"close":1069,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1069},"2026-05-11",3.98,4.6,4.33,0.31,7.71,163000,{"date":1074,"open":1067,"high":1075,"low":1076,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-05-08",4.12,3.76,4.02,-0.004,-0.1,39000,{"date":1082,"open":1083,"high":1084,"low":1046,"close":1085,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1085},"2026-05-07",4.145,4.19,4.024,-0.346,-7.92,49000,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1094,"change":77,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1094},"2026-05-06",4.32,4.5,4.25,4.37,3.31,30700,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1102,"change":972,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1102},"2026-05-05",4.27,4.28,4.06,4.23,0.71,79800,{"date":1106,"open":1015,"high":1107,"low":1108,"close":499,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":499},"2026-05-04",4.335,3.87,0.352,9.15,101500,{"date":1113,"open":1114,"high":1114,"low":1076,"close":1115,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1115},"2026-05-01",3.945,3.848,0.083,2.2,66900,{"date":1120,"open":1076,"high":1121,"low":1122,"close":1123,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1123},"2026-04-30",3.82,3.63,3.765,0.285,8.19,49900,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1132,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1132},"2026-04-29",3.711,3.79,3.471,3.48,-0.38,-9.84,57500,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1141,"change":965,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1141},"2026-04-28",3.61,3.93,3.504,3.86,1.31,20800,{"date":1145,"open":1146,"high":1077,"low":1147,"close":1148,"change":876,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1148},"2026-04-27",3.96,3.74,3.81,-3.79,25400,{"date":1152,"open":1153,"high":1015,"low":1148,"close":1146,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1146},"2026-04-24",4.05,-0.098,-2.41,31900,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1162,"change":1163,"percent_change":950,"volume":1164,"transactions":9,"vwap":1162},"2026-04-23",3.9,4.21,3.858,4.058,-0.012,44800,{"date":1166,"open":1167,"high":1167,"low":1168,"close":1015,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1015},"2026-04-22",4.48,4.03,0.092,2.31,108500,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1177,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1177},"2026-04-21",4.46,4.47,3.97,3.978,-0.532,-11.8,63000,{"date":1182,"open":1183,"high":1184,"low":1067,"close":1184,"change":997,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1184},"2026-04-20",4.38,4.51,-4.65,97200,{"date":1188,"open":1189,"high":1190,"low":1167,"close":1191,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1191},"2026-04-17",4.67,4.81,4.73,0.28,6.29,146000,{"date":1196,"open":1197,"high":1167,"low":1059,"close":1198,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1198},"2026-04-16",4.26,4.45,0.2,4.71,66200,{"date":1203,"open":1148,"high":1197,"low":1076,"close":1093,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1093},"2026-04-15",0.44,11.55,66500,{"date":1208,"open":1061,"high":1015,"low":1061,"close":1148,"change":54,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1148},"2026-04-14",13.39,125300,{"date":1212,"open":1027,"high":1213,"low":1005,"close":1213,"change":831,"percent_change":1189,"volume":1214,"transactions":9,"vwap":1213},"2026-04-13",3.36,66400,{"date":1216,"open":1217,"high":1218,"low":488,"close":1219,"change":1220,"percent_change":1037,"volume":1221,"transactions":9,"vwap":1219},"2026-04-10",3.15,3.32,3.21,0.1,28300,{"date":1223,"open":1224,"high":1219,"low":1005,"close":1225,"change":147,"percent_change":21,"volume":1226,"transactions":9,"vwap":1225},"2026-04-09",3.09,3.11,71700,{"date":1228,"open":1229,"high":741,"low":1230,"close":1231,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1231},"2026-04-08",3.49,3.04,3.07,0.16,5.5,131200,{"date":1236,"open":1237,"high":1238,"low":1021,"close":1238,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1238},"2026-04-07",2.85,2.91,-0.133,-4.37,110000,{"date":1243,"open":1244,"high":1225,"low":1005,"close":1245,"change":1246,"percent_change":802,"volume":1247,"transactions":9,"vwap":1245},"2026-04-06",3.075,3.043,0.173,39800,{"date":1249,"open":1028,"high":1027,"low":996,"close":600,"change":943,"percent_change":1250,"volume":1251,"transactions":9,"vwap":600},"2026-04-02",-8.01,122100,{"date":1253,"open":1254,"high":1218,"low":1255,"close":1255,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1255},"2026-04-01",3.27,3.12,-0.01,-0.32,19000,{"date":1260,"open":1238,"high":1036,"low":1261,"close":1262,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1262},"2026-03-31",2.84,3.13,0.398,14.57,26300,{"date":1267,"open":1268,"high":1268,"low":1021,"close":1269,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1269},"2026-03-30",3.0050001,2.732,-0.058,-2.08,34700,{"date":1274,"open":1275,"high":275,"low":996,"close":1028,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1028},"2026-03-27",3.05,-0.44,-13.62,136400,{"date":1280,"open":1281,"high":1282,"low":1283,"close":1284,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1284},"2026-03-26",3.51,3.58,3.2,3.23,-0.861,-21.05,119500,{"date":1289,"open":1183,"high":1183,"low":1290,"close":1291,"change":1292,"percent_change":1275,"volume":1293,"transactions":9,"vwap":1291},"2026-03-25",3.942,4.091,0.121,27900,{"date":1295,"open":1296,"high":1296,"low":1139,"close":1176,"change":1029,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1176},"2026-03-24",4.41,-9.77,36200,{"date":1300,"open":1102,"high":1301,"low":1102,"close":1302,"change":1199,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1302},"2026-03-23",4.53,4.4,4.76,29000,{"date":1306,"open":1092,"high":1184,"low":1307,"close":499,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":499},"2026-03-20",4.16,-0.395,-8.6,16500,{"date":1312,"open":1184,"high":1313,"low":1302,"close":1314,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1314},"2026-03-19",4.666,4.595,-0.285,-5.84,77800,{"date":1319,"open":186,"high":1320,"low":1321,"close":1322,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1322},"2026-03-18",5.23,4.819,4.88,-0.57,-10.46,40400,{"date":1327,"open":1328,"high":1329,"low":1330,"close":1331,"change":1006,"percent_change":963,"volume":1332,"transactions":9,"vwap":1331},"2026-03-17",5.27,5.539,5.248,5.45,55800,{"date":1334,"open":1335,"high":1336,"low":1335,"close":1337,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1337},"2026-03-16",5.05,5.37,5.32,0.84,18.75,84800,{"date":1342,"open":1343,"high":1344,"low":1302,"close":1167,"change":1345,"percent_change":782,"volume":1346,"transactions":9,"vwap":1167},"2026-03-13",4.9,5.01,0.09,46300,{"date":1348,"open":1349,"high":1350,"low":1351,"close":1352,"change":919,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1352},"2026-03-12",4.36,4.65,4.309,4.39,-2.66,15100,{"date":1356,"open":1184,"high":1200,"low":1357,"close":1184,"change":1199,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1184},"2026-03-11",4.31,4.64,27400,{"date":1361,"open":1191,"high":1191,"low":1099,"close":1357,"change":856,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1357},"2026-03-10",-5.27,39200,{"date":1365,"open":1092,"high":1366,"low":1093,"close":1367,"change":893,"percent_change":1337,"volume":1368,"transactions":9,"vwap":1367},"2026-03-09",4.61,4.55,60400,{"date":1370,"open":1371,"high":1372,"low":1307,"close":1091,"change":1373,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1091},"2026-03-06",4.505,4.56,-0.69,-13.77,85400,{"date":1377,"open":1378,"high":1379,"low":1350,"close":1344,"change":1380,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1344},"2026-03-05",4.96,5.14,-0.31,-5.83,46000,{"date":1384,"open":1322,"high":1385,"low":1386,"close":1337,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1337},"2026-03-04",5.44,4.79,1.061,24.91,68600,{"date":1391,"open":1392,"high":1301,"low":1177,"close":1393,"change":1394,"percent_change":1395,"volume":1135,"transactions":9,"vwap":1393},"2026-03-03",4.18,4.259,-0.131,-2.98,{"date":1397,"open":1398,"high":1358,"low":1398,"close":1352,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1352},"2026-03-02",3.94,0.65,17.38,102500,{"date":1403,"open":1159,"high":1404,"low":1405,"close":1147,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1147},"2026-02-27",3.966,3.65,-0.56,-13.02,62900,{"date":1410,"open":1411,"high":1412,"low":1059,"close":1413,"change":1414,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1413},"2026-02-26",4.49,4.54,4.3,-0.28,-6.11,60700,{"date":1418,"open":1398,"high":1007,"low":1398,"close":1419,"change":1420,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1419},"2026-02-25",4.58,0.98,27.22,74700,{"date":1424,"open":1425,"high":1426,"low":1427,"close":705,"change":1220,"percent_change":1428,"volume":1429,"transactions":9,"vwap":705},"2026-02-24",3.26,3.62,3.259,2.86,12600,{"date":1431,"open":1043,"high":1138,"low":1432,"close":741,"change":1433,"percent_change":1434,"volume":1435,"transactions":9,"vwap":741},"2026-02-23",3.39,-0.26,-6.91,18600,{"date":1437,"open":1438,"high":1077,"low":1147,"close":1076,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1076},"2026-02-20",3.8,-0.11,-2.84,72300,{"date":1443,"open":901,"high":1108,"low":901,"close":1108,"change":102,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1108},"2026-02-19",6.61,17900,{"date":1447,"open":1448,"high":1044,"low":705,"close":1122,"change":1449,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1122},"2026-02-18",3.755,-0.07,-1.89,19500,{"date":1453,"open":1454,"high":1455,"low":1043,"close":1456,"change":856,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1456},"2026-02-17",3.657,3.809,3.7,-6.09,12100,{"date":1460,"open":1461,"high":1015,"low":1461,"close":1398,"change":1462,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1398},"2026-02-13",3.64,0.32,8.84,65600,{"date":1466,"open":1467,"high":1468,"low":1469,"close":1426,"change":989,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1426},"2026-02-12",3.73,3.84,3.41,-1.63,68200,{"date":1473,"open":1060,"high":1474,"low":1475,"close":1476,"change":1449,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1476},"2026-02-11",3.78,3.44,3.68,-1.87,71400,{"date":1480,"open":1481,"high":1482,"low":698,"close":698,"change":1323,"percent_change":1483,"volume":1484,"transactions":9,"vwap":698},"2026-02-10",3.99,4.155,-13.19,124800,{"date":1486,"open":664,"high":1411,"low":1067,"close":1091,"change":1220,"percent_change":955,"volume":1487,"transactions":9,"vwap":1091},"2026-02-09",79400,{"date":1489,"open":1490,"high":1100,"low":1490,"close":1491,"change":1492,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1491},"2026-02-06",3.686,4.22,1.08,34.39,94200,{"date":1496,"open":1497,"high":1498,"low":1224,"close":1499,"change":1500,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1499},"2026-02-05",4.119,4.14,3.14,-1.37,-30.38,82900,{"date":1504,"open":1505,"high":1379,"low":1296,"close":1184,"change":167,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1184},"2026-02-04",4.895,-13.6,36500,{"date":1509,"open":1510,"high":1510,"low":1301,"close":1511,"change":1512,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1511},"2026-02-03",5.42,5.22,-0.18,-3.33,53400,{"date":1516,"open":1517,"high":1517,"low":1518,"close":1519,"change":1520,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1519},"2026-02-02",6.31,5.38,5.4,-1.72,-24.16,60100,{"date":1524,"open":1525,"high":1526,"low":1527,"close":1528,"change":1529,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1528},"2026-01-30",7.64,7.79,7.03,7.12,-1.03,-12.64,25300,{"date":1533,"open":1534,"high":1534,"low":1535,"close":1536,"change":1537,"percent_change":1179,"volume":1538,"transactions":9,"vwap":1536},"2026-01-29",9.045,7.692,8.15,-1.09,74100,{"date":1540,"open":1541,"high":635,"low":489,"close":1542,"change":863,"percent_change":863,"volume":1543,"transactions":9,"vwap":1542},"2026-01-28",9.61,9.24,37300,{"date":1545,"open":1546,"high":347,"low":1547,"close":1542,"change":1548,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1542},"2026-01-27",8.35,8.22,1.07,13.1,35700,{"date":1552,"open":1553,"high":1554,"low":1555,"close":1556,"change":1062,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1556},"2026-01-26",8.3,8.51,7.9,8.17,-7.05,59700,{"date":1560,"open":1561,"high":1562,"low":1563,"close":1564,"change":1079,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1564},"2026-01-23",8.78,9.28,8.6,8.79,-1.12,47000,{"date":1568,"open":1569,"high":1569,"low":1570,"close":1571,"change":1572,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1571},"2026-01-22",9.19,8.43,8.89,-0.3,-3.26,38900,{"date":1576,"open":1577,"high":1578,"low":1579,"close":1569,"change":1580,"percent_change":1014,"volume":1265,"transactions":9,"vwap":1569},"2026-01-21",9.01,9.465,8.25,0.01,{"date":1582,"open":1583,"high":1584,"low":1585,"close":1586,"change":1587,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1586},"2026-01-20",9.73,9.87,9.05,9.18,-2.22,-19.47,28600,{"date":1591,"open":1592,"high":1593,"low":1594,"close":1595,"change":137,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1595},"2026-01-16",10.57,11.435,10.36,11.4,10.25,34600,{"date":1599,"open":1600,"high":1601,"low":1602,"close":1603,"change":1604,"percent_change":1605,"volume":1164,"transactions":9,"vwap":1603},"2026-01-15",11.03,11.13,10.3,10.34,-0.83,-7.43,{"date":1607,"open":1608,"high":1609,"low":1610,"close":1611,"change":1612,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1611},"2026-01-14",11.16,11.69,10.8,11.17,0.66,6.28,41700,{"date":1616,"open":1617,"high":1618,"low":1619,"close":1620,"change":40,"percent_change":1386,"volume":1621,"transactions":9,"vwap":1620},"2026-01-13",10.13,10.79,9.94,10.51,24300,{"date":1623,"open":1624,"high":1602,"low":1625,"close":1626,"change":1204,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1626},"2026-01-12",9.75,9.46,10.03,4.59,29500,{"date":1630,"open":1596,"high":1631,"low":1569,"close":1632,"change":1633,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1632},"2026-01-09",10.26,9.59,-0.49,-4.86,18200,{"date":1637,"open":1638,"high":1639,"low":1569,"close":1640,"change":893,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1640},"2026-01-08",9.415,10.506,10.08,2.34,13800,{"date":1644,"open":1645,"high":1646,"low":1647,"close":1648,"change":1649,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1648},"2026-01-07",10.12,10.41,9.72,9.85,-0.415,-4.04,29100,{"date":1653,"open":1654,"high":1655,"low":1656,"close":1657,"change":1658,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1657},"2026-01-06",10.42,10.784,9.68,10.265,0.135,1.33,60600,{"date":1662,"open":1663,"high":1664,"low":1665,"close":1617,"change":1666,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1617},"2026-01-05",9.66,10.56,9.51,1.13,12.56,44600,{"date":1670,"open":1671,"high":1672,"low":1673,"close":1674,"change":1675,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1674},"2026-01-02",8.18,9.44,7.99,9,1.27,16.43,214300,{"date":1679,"open":1680,"high":1681,"low":1682,"close":1683,"change":893,"percent_change":1231,"volume":1684,"transactions":9,"vwap":1683},"2025-12-31",7.63,7.78,7.31,7.73,19600,{"date":1686,"open":1687,"high":1688,"low":1689,"close":1689,"change":1690,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1689},"2025-12-30",7.81,8,7.5,-0.265,-3.41,108700,{"date":1694,"open":1695,"high":1696,"low":1695,"close":1697,"change":1698,"percent_change":1338,"volume":1699,"transactions":9,"vwap":1697},"2025-12-29",7.485,8.058,7.765,0.065,132000,{"date":1701,"open":1536,"high":1536,"low":1702,"close":1703,"change":1704,"percent_change":1415,"volume":1705,"transactions":9,"vwap":1703},"2025-12-26",7.592,7.7,-0.501,41900,{"date":1707,"open":1708,"high":1709,"low":1710,"close":1709,"change":1711,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1709},"2025-12-24",7.945,8.201,7.85,-0.081,-0.98,12700,{"date":1715,"open":1716,"high":1716,"low":1717,"close":1718,"change":1719,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1718},"2025-12-23",8.654,7.991,8.282,-0.632,-7.09,147100,{"date":1723,"open":1724,"high":1724,"low":1725,"close":1726,"change":1727,"percent_change":982,"volume":1728,"transactions":9,"vwap":1726},"2025-12-22",9.76,8.831,8.914,-0.458,60800,{"date":1730,"open":1731,"high":1732,"low":1731,"close":1733,"change":1734,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1733},"2025-12-19",8.88,9.47,9.372,1.372,17.15,47200,{"date":1738,"open":1672,"high":1739,"low":1688,"close":1688,"change":1740,"percent_change":386,"volume":1741,"transactions":9,"vwap":1688},"2025-12-18",9.48,-0.54,39400,{"date":1743,"open":1744,"high":1745,"low":1746,"close":1747,"change":1748,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1747},"2025-12-17",8.93,9.77,8.46,8.54,-0.919,-9.72,50000,{"date":1752,"open":1577,"high":1753,"low":1754,"close":1753,"change":1755,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1753},"2025-12-16",9.459,8.87,0.569,6.4,49100,{"date":1759,"open":1601,"high":1601,"low":1760,"close":1571,"change":1761,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1571},"2025-12-15",8.871,-2.218,-19.97,52800,{"date":1765,"open":1766,"high":1767,"low":1768,"close":1769,"change":1770,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1769},"2025-12-12",13.81,13.91,11.06,11.108,-2.347,-17.44,74300,{"date":1774,"open":1775,"high":1776,"low":1777,"close":1778,"change":1779,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1778},"2025-12-11",13.12,13.53,12.435,13.455,-1.215,-8.28,52100,{"date":1783,"open":1784,"high":1785,"low":1786,"close":1787,"change":1788,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1787},"2025-12-10",13.76,15.168,12.92,14.67,0.966,7.05,72200,{"date":1792,"open":1793,"high":1794,"low":1795,"close":1796,"change":1797,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1796},"2025-12-09",12.38,14.61,12.34,13.704,1.247,10.01,31200,{"date":1801,"open":1802,"high":1802,"low":1803,"close":1804,"change":1805,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1804},"2025-12-08",12.81,11.89,12.457,0.847,7.3,7700,{"date":1809,"open":1810,"high":1811,"low":1812,"close":1813,"change":1814,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1813},"2025-12-05",12.33,12.475,11.48,11.61,-1.089,-8.58,22300,{"date":1818,"open":1819,"high":1820,"low":1821,"close":1822,"change":1823,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1822},"2025-12-04",11.6,12.7,11.38,12.699,1.219,10.62,48100,{"date":1827,"open":1824,"high":1609,"low":1824,"close":1812,"change":1828,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1812},"2025-12-03",1.195,11.62,27100,{"date":1832,"open":1833,"high":1834,"low":1835,"close":1836,"change":1837,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1836},"2025-12-02",9.95,11.225,9.92,10.285,0.845,8.95,17700,{"date":1841,"open":1842,"high":1843,"low":1844,"close":1672,"change":1845,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1672},"2025-12-01",9.903,10.04,9.09,-2.28,-19.45,85800,{"date":1849,"open":1850,"high":1851,"low":1852,"close":1853,"change":1854,"percent_change":1855,"volume":1310,"transactions":9,"vwap":1853},"2025-11-28",11.84,12.472,11.49,11.72,0.807,7.39,{"date":1857,"open":1858,"high":1859,"low":1860,"close":1861,"change":1862,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1861},"2025-11-26",10.22,11.28,10.18,10.913,0.533,5.13,43700,{"date":1866,"open":1867,"high":1868,"low":1869,"close":1870,"change":1871,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1870},"2025-11-25",10.29,10.39,9.675,10.38,-0.27,-2.54,22100,{"date":1875,"open":1876,"high":1877,"low":1878,"close":1879,"change":1880,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1879},"2025-11-24",9.78,10.84,9.501,10.65,1.137,11.95,41500,{"date":1884,"open":1885,"high":1663,"low":1546,"close":1886,"change":1887,"percent_change":1231,"volume":1888,"transactions":9,"vwap":1886},"2025-11-21",8.58,9.513,0.283,18800,{"date":1890,"open":1891,"high":1891,"low":1892,"close":1893,"change":1894,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1893},"2025-11-20",11.01,9.0050001,9.23,-1.121,-10.83,72500,{"date":1898,"open":1899,"high":1881,"low":1900,"close":1901,"change":1902,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1901},"2025-11-19",11.27,10.14,10.351,-1.544,-12.98,192400,{"date":1906,"open":1907,"high":1908,"low":1907,"close":1909,"change":1910,"percent_change":1015,"volume":1911,"transactions":9,"vwap":1909},"2025-11-18",11.07,12.291,11.895,0.465,28400,{"date":1913,"open":1914,"high":1915,"low":1916,"close":1917,"change":1918,"percent_change":1919,"volume":1304,"transactions":9,"vwap":1917},"2025-11-17",11.977,13.45,11.1,11.43,-1.409,-10.97,{"date":1921,"open":1922,"high":1923,"low":1924,"close":1925,"change":1926,"percent_change":1038,"volume":1927,"transactions":9,"vwap":1925},"2025-11-14",12.23,12.98,12.064,12.839,-0.091,33000,{"date":1929,"open":1930,"high":1931,"low":1932,"close":1933,"change":1934,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1933},"2025-11-13",15,15.68,12,12.93,-1.41,-9.83,51800,{"date":1938,"open":1939,"high":1940,"low":1941,"close":1942,"change":989,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1942},"2025-11-12",15.21,15.44,13.79,14.34,-0.42,39500,{"date":1946,"open":1947,"high":1948,"low":1949,"close":1950,"change":1951,"percent_change":1952,"volume":1359,"transactions":9,"vwap":1950},"2025-11-11",14.76,15.04,14.17,14.4,-0.96,-6.25,{"date":1954,"open":1955,"high":1955,"low":1956,"close":1957,"change":900,"percent_change":132,"volume":1958,"transactions":9,"vwap":1957},"2025-11-10",16.83,15.334,15.36,103200,{"date":1960,"open":1961,"high":1962,"low":1820,"close":1963,"change":1964,"percent_change":447,"volume":1180,"transactions":9,"vwap":1963},"2025-11-07",12.78,15.87,15.29,1.761,{"date":1966,"open":1967,"high":1967,"low":1968,"close":1969,"change":1970,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1969},"2025-11-06",15.16,13.519,13.529,-2.605,-16.15,115900,{"date":1974,"open":1975,"high":1976,"low":1977,"close":1978,"change":1979,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1978},"2025-11-05",15.99,16.645,15.32,16.134,1.184,7.92,44500,{"date":1983,"open":1984,"high":1985,"low":1986,"close":1987,"change":1988,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1987},"2025-11-04",17,18,14.87,14.95,-3.94,-20.86,127800,{"date":1992,"open":1993,"high":1993,"low":1994,"close":1995,"change":1996,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1995},"2025-11-03",19.24,17.87,18.89,-2.29,-10.81,78700,{"date":2000,"open":2001,"high":2002,"low":2003,"close":2004,"change":1237,"percent_change":2005,"volume":2006,"transactions":9,"vwap":2004},"2025-10-31",20.12,21.56,20.059999,21.18,15.55,27000,{"date":2008,"open":2009,"high":2009,"low":749,"close":2010,"change":2011,"percent_change":2012,"volume":2013,"transactions":9,"vwap":2010},"2025-10-30",19.7,18.33,-2.67,-12.71,51600,{"date":2015,"open":2016,"high":2017,"low":2018,"close":704,"change":2019,"percent_change":2020,"volume":2021,"transactions":9,"vwap":704},"2025-10-29",20.94,21.61,19.69,-0.39,-1.82,85500,{"date":2023,"open":2024,"high":2025,"low":2026,"close":2027,"change":2028,"percent_change":266,"volume":2029,"transactions":9,"vwap":2027},"2025-10-28",22.98,23.65,21.25,21.39,-1.92,26200,{"date":2031,"open":2032,"high":2033,"low":2034,"close":2035,"change":2036,"percent_change":2037,"volume":2038,"transactions":9,"vwap":2035},"2025-10-27",24.385,24.8,23.29,23.31,1.45,6.63,35500,{"date":2040,"open":680,"high":680,"low":2041,"close":2042,"change":2043,"percent_change":1519,"volume":2044,"transactions":9,"vwap":2042},"2025-10-24",21.42,21.86,1.12,42900,{"date":2046,"open":2047,"high":2048,"low":2049,"close":2050,"change":793,"percent_change":2051,"volume":2052,"transactions":9,"vwap":2050},"2025-10-23",20.827,21.31,20.23,20.74,1.24,103900,{"date":2054,"open":2055,"high":2055,"low":2056,"close":2057,"change":2058,"percent_change":2059,"volume":2060,"transactions":9,"vwap":2057},"2025-10-22",22.93,18.858,20.485,-3.205,-13.53,70200,{"date":175,"open":2062,"high":2063,"low":2064,"close":2065,"change":2066,"percent_change":2067,"volume":2068,"transactions":9,"vwap":2065},23.487,25.68,23.27,23.69,0.203,0.86,41000]