[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TTDU":3,"homepage-market-summary":26,"stock-historical-TTDU":168},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"TTDU","2026-10-07",{"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 TTD Daily Target ETF","Cboe BZX",null,"ETF",true,{"close":13,"open":14,"high":15,"low":16,"prev_close":17,"change":18,"percent_change":19,"volume":20,"transactions":9,"vwap":9,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},9.83,9.53,9.851,9.1003,9.56,0.27,2.82,92762.874514,36.72,2.4,375196.14038947807,21.6,266,{"status":27,"indices":28,"watchlist":71,"sectors":93,"benchmarks":148},"success",[29,37,44,51,57,64],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":35,"sparkline":36,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":35,"sparkline":43,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":35,"sparkline":50,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":34,"is_up":35,"sparkline":56,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":35,"sparkline":63,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":11,"sparkline":70,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[72,79,86],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":35,"sparkline":78,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":11,"sparkline":85,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":35,"sparkline":92,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[94,99,104,109,114,119,124,129,134,138,143],{"name":95,"etf":96,"change":97,"price":98,"is_up":35},"Technology","XLK",-0.3,201.39,{"name":100,"etf":101,"change":102,"price":103,"is_up":35},"Financials","XLF",-0.48,53.75,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":110,"etf":111,"change":112,"price":113,"is_up":35},"Consumer Cycl","XLY",-0.32,111.36,{"name":115,"etf":116,"change":117,"price":118,"is_up":35},"Consumer Staples","XLP",-0.12,81.7,{"name":120,"etf":121,"change":122,"price":123,"is_up":35},"Energy","XLE",-0.58,63.38,{"name":125,"etf":126,"change":127,"price":128,"is_up":35},"Industrials","XLI",-2.18,167.84,{"name":130,"etf":131,"change":132,"price":133,"is_up":35},"Materials","XLB",-1.51,48.98,{"name":135,"etf":136,"change":62,"price":137,"is_up":35},"Real Estate","XLRE",40.57,{"name":139,"etf":140,"change":141,"price":142,"is_up":35},"Utilities","XLU",-0.02,41.15,{"name":144,"etf":145,"change":146,"price":147,"is_up":35},"Comm Services","XLC",-0.35,111.26,[149,154,159,164],{"ticker":150,"name":151,"price":152,"change":153,"is_up":35},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":155,"name":156,"price":157,"change":158,"is_up":35},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":160,"name":161,"price":162,"change":163,"is_up":35},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":165,"name":166,"price":167,"change":62,"is_up":35},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":25,"page":169,"page_size":170,"total_pages":169,"summary":171,"data":177},1,1000,{"period_high":172,"period_low":22,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":13,"start_date":176,"end_date":5},38.487,359828,95714331.237759,-61.47,"2025-09-17",[178,181,189,199,209,220,231,241,251,261,271,281,291,301,311,322,333,344,355,365,376,385,394,404,413,424,435,445,455,466,477,487,497,508,517,526,535,543,554,563,569,578,586,595,606,616,627,638,649,659,668,679,689,700,710,718,726,735,746,754,764,773,784,793,802,810,819,826,833,841,850,857,863,869,877,882,890,896,904,911,917,923,929,936,944,952,961,970,977,983,991,999,1007,1015,1024,1030,1037,1045,1054,1060,1066,1073,1078,1085,1094,1101,1110,1118,1125,1132,1139,1146,1154,1163,1171,1178,1186,1191,1199,1207,1213,1218,1225,1232,1238,1245,1250,1254,1262,1266,1270,1276,1280,1285,1290,1296,1300,1307,1314,1319,1326,1334,1343,1350,1359,1367,1375,1382,1390,1398,1405,1413,1422,1428,1437,1443,1451,1458,1467,1474,1482,1490,1498,1505,1512,1519,1526,1532,1539,1546,1552,1559,1567,1573,1581,1586,1592,1600,1609,1617,1622,1629,1638,1644,1650,1658,1665,1674,1682,1690,1697,1705,1713,1722,1730,1737,1745,1752,1760,1768,1775,1782,1788,1796,1802,1809,1816,1822,1828,1835,1841,1848,1855,1863,1870,1878,1886,1891,1899,1905,1914,1920,1927,1934,1942,1950,1958,1966,1975,1983,1990,1999,2008,2016,2021,2030,2039,2048,2056,2065,2073,2081,2089,2098,2106,2115,2123,2132,2141,2150,2158,2165,2173,2179,2185,2194,2201,2210,2219,2225,2233,2241,2250,2258,2264,2271],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":18,"percent_change":19,"volume":20,"transactions":179,"vwap":180},471,9.4642,{"date":182,"open":13,"high":13,"low":183,"close":17,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-10-06",9.52,-0.16,-1.65,61897.607977,375,9.67,{"date":190,"open":191,"high":192,"low":193,"close":194,"change":68,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-10-05",9.49,9.79,9.3199,9.72,0.73,103009.3064,841,9.6106,{"date":200,"open":201,"high":202,"low":203,"close":204,"change":158,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-10-02",9.81,10.02,9.36,9.65,-2.53,103775.026297,822,9.5989,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-10-01",10.2,10.32,9.865,9.9,-0.1,-1,64236.2877,427,10.0222,{"date":221,"open":222,"high":223,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-30",9.85,10.115,9.7251,10,0.15,1.52,82972.338534,366,9.9366,{"date":232,"open":233,"high":234,"low":235,"close":222,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-29",10.46,10.655,9.54,-0.53,-5.11,80596.828235,468,10.1291,{"date":242,"open":243,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-28",10.795,10.08,10.38,-0.36,-3.35,136463.952913,722,10.3118,{"date":252,"open":253,"high":254,"low":255,"close":256,"change":117,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-25",10.73,11.022,10.61,10.74,-1.1,61991.891826,373,10.8312,{"date":262,"open":263,"high":264,"low":265,"close":266,"change":267,"percent_change":216,"volume":268,"transactions":269,"vwap":270},"2026-09-24",11.1,11.2,10.625,10.86,-0.11,222158.745689,806,10.968,{"date":272,"open":273,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-23",11.91,10.8,10.97,-0.895,-7.54,281161.929864,1490,11.0657,{"date":282,"open":283,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-22",13.39,11.8301,11.865,-1.375,-10.39,271414.874918,1505,12.1696,{"date":292,"open":293,"high":294,"low":295,"close":296,"change":297,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-21",13.67,13.83,13.15,13.24,0,45295.329908,394,13.4187,{"date":302,"open":303,"high":304,"low":305,"close":296,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-18",14.18,14.23,13.19,-0.74,-5.29,56244.817171,422,13.5821,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-17",15.05,15.09,13.91,13.98,-0.47,-3.25,56386.640726,457,14.1434,{"date":323,"open":324,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-16",15.01,15.4,14.39,14.45,-1.09,-7.01,58633.075246,382,14.995,{"date":334,"open":335,"high":336,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-15",14.975,16.1398,14.59,15.54,0.08,0.52,71089.973233,496,15.4906,{"date":345,"open":346,"high":347,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-14",14.56,15.48,14.2,15.46,1.28,9.03,69140.80921,571,14.7833,{"date":356,"open":357,"high":358,"low":359,"close":303,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-11",13.59,14.28,13.3657,0.69,5.11,65542.323019,399,13.7255,{"date":366,"open":367,"high":368,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-10",13.28,13.69,13.05,13.49,0.14,1.05,38116.2478,374,13.4098,{"date":377,"open":378,"high":378,"low":295,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-09",13.77,13.35,-0.23,-1.69,47747.452509,460,13.4239,{"date":386,"open":326,"high":326,"low":387,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-08",13.32,13.58,-0.83,-5.76,95138.240861,698,13.6939,{"date":395,"open":396,"high":396,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-04",16.04,14.07,14.41,-1.43,-9.03,112206.155914,919,14.847,{"date":405,"open":325,"high":406,"low":407,"close":408,"change":372,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-03",16.045,14.5,15.84,7.1,159704.409233,908,15.3621,{"date":414,"open":415,"high":416,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-09-02",13.25,14.855,13.11,14.79,1.45,10.87,327093.586181,1687,14.2535,{"date":425,"open":426,"high":427,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-09-01",12.95,13.62,12.636,13.34,0.06,0.45,78616.371566,443,13.1121,{"date":436,"open":437,"high":438,"low":439,"close":367,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-31",13.76,14.05,12.85,0.28,2.15,176961.096083,905,13.2986,{"date":446,"open":447,"high":429,"low":448,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-28",12.59,12.56,13,0.359,2.84,136124.598732,636,12.7975,{"date":456,"open":457,"high":458,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-27",12.36,13.0972,12.11,12.641,0.641,5.34,121969.759718,610,12.7552,{"date":467,"open":468,"high":469,"low":470,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-26",12.33,12.775,11.86,12,-0.3817,-3.08,154840.977189,897,12.2147,{"date":478,"open":479,"high":480,"low":481,"close":482,"change":483,"percent_change":317,"volume":484,"transactions":485,"vwap":486},"2026-08-25",12.21,12.638,12.12,12.3817,-0.0583,84198.411976,712,12.352,{"date":488,"open":489,"high":490,"low":491,"close":492,"change":371,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-24",12.3433,12.71,12.25,12.44,1.14,284330.515624,1778,12.5125,{"date":498,"open":499,"high":500,"low":501,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-21",12.65,12.7,12.2,12.3,-0.2,-1.6,194433.535274,1240,12.401,{"date":509,"open":449,"high":510,"low":501,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-20",13.1,12.5,-0.5,-3.85,223302.39569,1415,12.497,{"date":518,"open":500,"high":519,"low":520,"close":449,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-19",13.4,12.4,0.2,1.56,194142.413586,1531,13.014,{"date":527,"open":528,"high":529,"low":530,"close":531,"change":297,"percent_change":297,"volume":532,"transactions":533,"vwap":534},"2026-08-18",12.9,13.45,12.6,12.8,129239.356358,1494,12.986,{"date":536,"open":529,"high":537,"low":530,"close":531,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-17",13.9,-1.45,-10.18,251371.057223,2896,13.114,{"date":544,"open":545,"high":546,"low":547,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-14",15,15.274,14,14.25,-0.85,-5.63,159615.933416,4248,14.486,{"date":555,"open":556,"high":325,"low":415,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-13",13.5,15.1,2.05,15.71,345785.24747,5129,14.26,{"date":564,"open":565,"high":556,"low":502,"close":369,"change":158,"percent_change":76,"volume":566,"transactions":567,"vwap":568},"2026-08-12",13.2,286212.592408,7109,12.852,{"date":570,"open":511,"high":571,"low":511,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-11",13.6,13.3,0.3,2.31,211030.586468,6996,13.113,{"date":579,"open":565,"high":556,"low":580,"close":449,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-10",11.85,-0.8,-5.8,662127.747204,10098,12.413,{"date":587,"open":588,"high":589,"low":264,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":568},"2026-08-07",11.3,15.8,13.8,-10.8,-43.9,1299049.317228,25611,{"date":596,"open":597,"high":598,"low":599,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-06",27,28.45,23.75,24.6,-3.7,-13.07,948819.887635,19200,19.526,{"date":607,"open":608,"high":608,"low":609,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-08-05",30.1,27.75,28.3,-1.3,-4.39,74112.673691,1659,28.599,{"date":617,"open":618,"high":619,"low":620,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-08-04",25.8,29.7,25.5,29.6,3.1,11.7,132114.14797,2614,27.95,{"date":628,"open":629,"high":630,"low":631,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-08-03",27.6,28.35,26.45,26.5,0.65,2.51,63779.878199,1614,27.302,{"date":639,"open":640,"high":641,"low":642,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-31",26.2,26.55,24.901,25.85,-0.75,-2.82,60785.14517,1488,25.585,{"date":650,"open":651,"high":629,"low":652,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-30",27.2,25.9,26.6,-2.45,-8.43,107114.57973,1694,26.589,{"date":660,"open":661,"high":662,"low":661,"close":663,"change":431,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-29",27.7,30.3,29.05,1.57,95979.32385,2022,29.165,{"date":669,"open":670,"high":671,"low":672,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-28",26.3,28.987,26.1,28.6,2.9,11.28,114568.75415,2178,28.063,{"date":680,"open":620,"high":681,"low":682,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-27",27.1,24.9,25.7,1.7,7.08,99141.25761,1521,26.177,{"date":690,"open":691,"high":692,"low":693,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-24",23.15,24.5,22.8,24,1.3,5.73,64240.08905,972,23.613,{"date":701,"open":702,"high":702,"low":703,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-23",25.1,22.4,22.7,-2.3,-9.2,110024.552973,1760,23.424,{"date":711,"open":629,"high":629,"low":692,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":716,"vwap":717},"2026-07-22",25,-1.8,-6.72,149466.236197,2135,25.514,{"date":719,"open":661,"high":610,"low":641,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":724,"vwap":725},"2026-07-21",26.8,-1.25,-4.46,113690.991813,1595,27.014,{"date":727,"open":661,"high":728,"low":653,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":733,"vwap":734},"2026-07-20",29.4,28.05,0.05,0.18,118991.96034,1626,27.798,{"date":736,"open":737,"high":738,"low":739,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":744,"vwap":745},"2026-07-17",29.2,29.9,27.25,28,-1.7,-5.72,186499.651953,2010,28.183,{"date":747,"open":748,"high":749,"low":728,"close":619,"change":549,"percent_change":750,"volume":751,"transactions":752,"vwap":753},"2026-07-16",31.9,32.25,-2.78,63127.64555,1034,29.925,{"date":755,"open":756,"high":757,"low":758,"close":759,"change":419,"percent_change":760,"volume":761,"transactions":762,"vwap":763},"2026-07-15",30.6,31.6,29.8,30.55,4.98,95760.03545,1965,30.777,{"date":765,"open":619,"high":766,"low":767,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":771,"vwap":772},"2026-07-14",30.85,29.1,-2.9,-9.06,84844.64013,1506,30.247,{"date":774,"open":775,"high":776,"low":777,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":782,"vwap":783},"2026-07-13",33.6,34.3,31.75,32,28.89,928.94,113637.147207,1790,33.289,{"date":785,"open":786,"high":787,"low":788,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-07-10",3.35,3.38,3.065,3.11,-0.08,-2.51,913300,{"date":794,"open":795,"high":796,"low":797,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-07-09",2.88,3.2,2.8,3.19,0.22,7.41,1129700,{"date":803,"open":804,"high":83,"low":805,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-07-08",3.02,2.89,2.97,-0.04,-1.33,1515400,{"date":811,"open":812,"high":813,"low":814,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-07-07",3.195,3.23,2.96,3.01,-0.045,-1.47,1592800,{"date":820,"open":821,"high":622,"low":822,"close":823,"change":68,"percent_change":824,"volume":825,"transactions":9,"vwap":823},"2026-07-06",2.94,2.805,3.055,2.35,1288200,{"date":827,"open":804,"high":828,"low":829,"close":830,"change":831,"percent_change":389,"volume":832,"transactions":9,"vwap":830},"2026-07-02",3.07,2.98,2.985,-0.025,1137100,{"date":834,"open":835,"high":836,"low":837,"close":815,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":815},"2026-07-01",2.87,3.165,2.76,0.33,12.31,1965500,{"date":842,"open":843,"high":844,"low":845,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-06-30",2.69,2.77,2.511,2.68,-0.19,-6.62,1214000,{"date":851,"open":852,"high":853,"low":451,"close":835,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":835},"2026-06-29",2.93,3.08,0.1,3.61,2151900,{"date":858,"open":859,"high":19,"low":859,"close":844,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":844},"2026-06-26",2.55,0.26,10.36,1539000,{"date":864,"open":859,"high":865,"low":22,"close":634,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":634},"2026-06-25",2.658,-0.095,-3.65,1672300,{"date":870,"open":871,"high":797,"low":872,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-06-24",2.67,2.595,2.605,-0.085,-3.16,1204200,{"date":878,"open":879,"high":837,"low":880,"close":843,"change":141,"percent_change":306,"volume":881,"transactions":9,"vwap":843},"2026-06-23",2.58,2.47,1785500,{"date":883,"open":844,"high":884,"low":885,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-06-22",2.91,2.61,2.71,-0.13,-4.58,924200,{"date":891,"open":892,"high":835,"low":893,"close":451,"change":894,"percent_change":886,"volume":895,"transactions":9,"vwap":451},"2026-06-18",2.75,2.645,0.075,1192100,{"date":897,"open":898,"high":898,"low":899,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-06-17",3.03,2.755,2.765,-0.245,-8.14,1002100,{"date":905,"open":906,"high":907,"low":908,"close":815,"change":215,"percent_change":909,"volume":910,"transactions":9,"vwap":815},"2026-06-16",3.09,3.175,2.935,-3.22,1013500,{"date":912,"open":913,"high":913,"low":914,"close":789,"change":915,"percent_change":112,"volume":916,"transactions":9,"vwap":789},"2026-06-15",3.25,3,-0.01,1114600,{"date":918,"open":806,"high":786,"low":19,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-06-12",3.12,0.105,3.48,2576900,{"date":924,"open":906,"high":919,"low":451,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-06-11",3.015,-0.135,-4.29,976400,{"date":930,"open":931,"high":932,"low":789,"close":933,"change":847,"percent_change":934,"volume":935,"transactions":9,"vwap":933},"2026-06-10",3.27,3.57,3.15,-5.69,569500,{"date":937,"open":938,"high":939,"low":940,"close":941,"change":371,"percent_change":942,"volume":943,"transactions":9,"vwap":941},"2026-06-09",3.125,3.417,3.075,3.34,4.38,639700,{"date":945,"open":946,"high":947,"low":948,"close":796,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":796},"2026-06-08",3.26,3.386,3.095,-0.17,-5.04,567100,{"date":953,"open":954,"high":955,"low":956,"close":957,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":957},"2026-06-05",3.79,3.89,3.33,3.37,-0.4,-10.61,831900,{"date":962,"open":963,"high":964,"low":965,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-06-04",3.71,4.06,3.62,3.77,0.168,4.66,727000,{"date":971,"open":966,"high":966,"low":972,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-06-03",3.425,3.602,-0.208,-5.46,1190200,{"date":978,"open":979,"high":942,"low":966,"close":980,"change":549,"percent_change":981,"volume":982,"transactions":9,"vwap":980},"2026-06-02",4.36,3.81,-18.24,1417500,{"date":984,"open":985,"high":986,"low":987,"close":968,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":968},"2026-06-01",4.165,4.77,4.111,0.63,15.63,1067500,{"date":992,"open":993,"high":994,"low":995,"close":996,"change":371,"percent_change":997,"volume":998,"transactions":9,"vwap":996},"2026-05-29",3.9,4.25,3.82,4.03,3.6,698000,{"date":1000,"open":1001,"high":1002,"low":1003,"close":955,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":955},"2026-05-28",3.98,4.1,3.795,-0.46,-10.57,632800,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1012,"change":430,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1012},"2026-05-27",4.39,4.74,4.34,4.35,1.4,257300,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1020,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1020},"2026-05-26",4.24,4.42,4.17,4.29,-0.09,-2.05,288500,{"date":1025,"open":996,"high":1026,"low":996,"close":942,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":942},"2026-05-22",4.41,0.41,10.33,367600,{"date":1031,"open":1032,"high":1033,"low":1034,"close":1035,"change":854,"percent_change":879,"volume":1036,"transactions":9,"vwap":1035},"2026-05-21",3.86,4.02,3.74,3.97,369100,{"date":1038,"open":995,"high":1039,"low":1040,"close":1041,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1041},"2026-05-20",3.88,3.589,3.87,-0.07,-1.78,472100,{"date":1046,"open":1047,"high":1048,"low":1049,"close":1050,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1050},"2026-05-19",4.49,4.72,3.92,3.94,-0.43,-9.84,544200,{"date":1055,"open":1050,"high":1056,"low":1050,"close":1057,"change":1027,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1057},"2026-05-18",4.477,4.37,10.35,445500,{"date":1061,"open":1062,"high":1063,"low":1062,"close":1063,"change":18,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1063},"2026-05-15",3.66,3.96,7.32,357400,{"date":1067,"open":1068,"high":966,"low":1069,"close":1070,"change":141,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1070},"2026-05-14",3.67,3.55,3.69,-0.54,379900,{"date":1074,"open":1039,"high":1039,"low":1075,"close":963,"change":158,"percent_change":1076,"volume":1077,"transactions":9,"vwap":963},"2026-05-13",3.49,-6.31,534600,{"date":1079,"open":1080,"high":1081,"low":1082,"close":1063,"change":184,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1063},"2026-05-12",4.2,4.23,3.939,-3.88,299300,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1090,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1090},"2026-05-11",4.58,4.65,3.84,4.12,-0.63,-13.26,711100,{"date":1095,"open":1096,"high":1097,"low":980,"close":1097,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1097},"2026-05-08",3.85,4.75,-0.29,-5.75,1764100,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1106,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1106},"2026-05-07",5.22,5.47,4.929,5.04,-0.15,-2.89,2206300,{"date":1111,"open":1112,"high":1112,"low":1113,"close":1114,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1114},"2026-05-06",5.51,5.14,5.19,-0.26,-4.77,457400,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1123,"change":521,"percent_change":980,"volume":1124,"transactions":9,"vwap":1123},"2026-05-05",5.26,5.5,4.93,5.45,444300,{"date":1126,"open":1123,"high":1127,"low":1128,"close":1129,"change":1042,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1129},"2026-05-04",5.55,5.18,5.25,-1.32,405600,{"date":1133,"open":1134,"high":1135,"low":1103,"close":1134,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1134},"2026-05-01",5.32,5.56,0.29,5.77,728500,{"date":1140,"open":1141,"high":1141,"low":1142,"close":1143,"change":146,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1143},"2026-04-30",5.21,4.85,5.03,-6.51,311700,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1151,"change":69,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1151},"2026-04-29",5.06,5.44,5,5.38,9.57,516200,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1159,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1159},"2026-04-28",4.92,5.085,4.79,4.91,0.03,0.61,182400,{"date":1164,"open":1165,"high":1166,"low":1097,"close":1167,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1167},"2026-04-27",4.96,5.2,4.88,-0.37,-7.05,361200,{"date":1172,"open":1173,"high":1134,"low":1174,"close":1129,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1129},"2026-04-24",5.1,4.84,0.57,12.18,430800,{"date":1179,"open":1180,"high":1180,"low":1181,"close":1182,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1182},"2026-04-23",4.97,4.48,4.68,-0.42,-8.24,373600,{"date":1187,"open":1188,"high":1113,"low":1189,"close":1173,"change":226,"percent_change":898,"volume":1190,"transactions":9,"vwap":1173},"2026-04-22",5.08,4.941,377700,{"date":1192,"open":1193,"high":1193,"low":1194,"close":1195,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1195},"2026-04-21",5.36,4.83,4.95,-0.38,-7.13,978200,{"date":1200,"open":1201,"high":1202,"low":1087,"close":1203,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1203},"2026-04-20",4.6,5.42,5.33,0.66,14.13,839600,{"date":1208,"open":1165,"high":1148,"low":1201,"close":1209,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1209},"2026-04-17",4.67,-0.14,-2.91,388100,{"date":1214,"open":1142,"high":1148,"low":1097,"close":1215,"change":1216,"percent_change":1062,"volume":1217,"transactions":9,"vwap":1215},"2026-04-16",4.81,0.17,722900,{"date":1219,"open":1020,"high":1220,"low":1221,"close":1222,"change":1223,"percent_change":528,"volume":1224,"transactions":9,"vwap":1222},"2026-04-15",4.705,4.22,4.64,0.53,559800,{"date":1226,"open":1081,"high":1227,"low":1228,"close":1229,"change":790,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1229},"2026-04-14",4.46,4.07,4.11,-1.91,473400,{"date":1233,"open":954,"high":1221,"low":954,"close":1234,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1234},"2026-04-13",4.19,0.42,11.14,324000,{"date":1239,"open":1240,"high":1241,"low":1242,"close":966,"change":42,"percent_change":1243,"volume":1244,"transactions":9,"vwap":966},"2026-04-10",4,4.13,3.735,-5.28,517900,{"date":1246,"open":1247,"high":1240,"low":1062,"close":1001,"change":371,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1001},"2026-04-09",3.8,3.65,798200,{"date":1251,"open":979,"high":942,"low":1247,"close":1089,"change":847,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1089},"2026-04-08",-4.71,763100,{"date":1255,"open":1256,"high":1257,"low":1258,"close":996,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":996},"2026-04-07",4.62,4.76,3.905,-0.64,-13.7,558200,{"date":1263,"open":1264,"high":1158,"low":1264,"close":1209,"change":68,"percent_change":227,"volume":1265,"transactions":9,"vwap":1209},"2026-04-06",4.53,309200,{"date":1267,"open":1018,"high":1268,"low":979,"close":1201,"change":1160,"percent_change":1204,"volume":1269,"transactions":9,"vwap":1201},"2026-04-02",4.78,260200,{"date":1271,"open":1167,"high":1122,"low":1047,"close":1272,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1272},"2026-04-01",4.57,-0.31,-6.35,515300,{"date":1277,"open":1222,"high":1113,"low":1201,"close":1167,"change":440,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1167},"2026-03-31",6.09,554700,{"date":1281,"open":1282,"high":1194,"low":1020,"close":1201,"change":440,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1201},"2026-03-30",4.32,6.48,690100,{"date":1286,"open":1287,"high":1227,"low":1081,"close":1282,"change":503,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1282},"2026-03-27",4.45,-4.42,730300,{"date":1291,"open":1264,"high":1292,"low":1287,"close":1293,"change":215,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1293},"2026-03-26",4.765,4.52,-2.16,317400,{"date":1297,"open":1156,"high":1173,"low":1298,"close":1256,"change":184,"percent_change":247,"volume":1299,"transactions":9,"vwap":1256},"2026-03-25",4.43,521600,{"date":1301,"open":1202,"high":1302,"low":1303,"close":1268,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1268},"2026-03-24",5.479,4.44,-0.72,-13.09,1027700,{"date":1308,"open":1309,"high":1310,"low":1311,"close":1121,"change":215,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1121},"2026-03-23",5.74,5.83,5.41,-1.79,545600,{"date":1315,"open":1203,"high":1316,"low":1103,"close":1317,"change":440,"percent_change":1120,"volume":1318,"transactions":9,"vwap":1317},"2026-03-20",5.76,5.6,589500,{"date":1320,"open":1141,"high":1321,"low":1322,"close":1134,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1134},"2026-03-19",5.542,5.09,-0.03,-0.56,507600,{"date":1327,"open":1328,"high":1329,"low":1330,"close":1331,"change":644,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1331},"2026-03-18",5.27,5.819,5.115,5.35,-12.3,1740300,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1339,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1339},"2026-03-17",7.24,7.98,5.99,6.1,-1.08,-15.04,1092500,{"date":1344,"open":1345,"high":1345,"low":1346,"close":1347,"change":117,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1347},"2026-03-16",7.66,7.12,7.18,-1.64,309700,{"date":1351,"open":1352,"high":1353,"low":1354,"close":1355,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1355},"2026-03-13",6.95,7.405,6.73,7.3,0.39,5.64,419400,{"date":1360,"open":1361,"high":1362,"low":1363,"close":1364,"change":958,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1364},"2026-03-12",7.4,7.74,6.88,6.91,-5.47,461700,{"date":1368,"open":1369,"high":1370,"low":1371,"close":1372,"change":503,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1372},"2026-03-11",7.73,7.857,7.09,7.31,-2.66,295400,{"date":1376,"open":1377,"high":1377,"low":1378,"close":1379,"change":1071,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1379},"2026-03-10",8.09,7.21,7.51,-6.71,427100,{"date":1383,"open":1384,"high":1385,"low":1369,"close":1386,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1386},"2026-03-09",8.13,8.23,8.05,-0.39,-4.62,395300,{"date":1391,"open":1392,"high":1393,"low":1362,"close":1394,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1394},"2026-03-06",8.36,8.535,8.44,-0.34,-3.87,883900,{"date":1399,"open":1152,"high":1058,"low":1400,"close":1401,"change":1402,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1401},"2026-03-05",8.5,8.78,2.36,36.76,1913200,{"date":1406,"open":1407,"high":1408,"low":1409,"close":1410,"change":339,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1410},"2026-03-04",6.36,6.63,6.12,6.42,1.26,422400,{"date":1414,"open":1415,"high":1416,"low":1417,"close":1418,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1418},"2026-03-03",5.89,6.45,5.63,6.34,0.35,5.84,229500,{"date":1423,"open":1311,"high":1424,"low":1425,"close":1338,"change":1426,"percent_change":1019,"volume":1427,"transactions":9,"vwap":1338},"2026-03-02",6.01,5.37,0.24,210300,{"date":1429,"open":1430,"high":1431,"low":1432,"close":1433,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1433},"2026-02-27",5.66,5.9,5.13,5.75,-0.06,-1.03,439200,{"date":1438,"open":1298,"high":1439,"low":942,"close":1440,"change":1304,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1440},"2026-02-26",6.00099993,5.81,-11.03,1559500,{"date":1444,"open":1445,"high":1446,"low":1447,"close":1448,"change":1449,"percent_change":634,"volume":1450,"transactions":9,"vwap":1448},"2026-02-25",6.43,6.77,6.19,6.53,0.16,1042200,{"date":1452,"open":1431,"high":1453,"low":1310,"close":1454,"change":1455,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1454},"2026-02-24",6.419,6.37,0.32,5.29,202200,{"date":1459,"open":1460,"high":1461,"low":1462,"close":1463,"change":1464,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1463},"2026-02-23",6.44,6.46,5.96,6.05,-0.44,-6.78,169900,{"date":1468,"open":1448,"high":1469,"low":1470,"close":1471,"change":790,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1471},"2026-02-20",7,6.41,6.49,-1.22,380700,{"date":1475,"open":1476,"high":1477,"low":1478,"close":1479,"change":42,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1479},"2026-02-19",6.65,6.86,6.535,6.57,-3.1,72700,{"date":1483,"open":1484,"high":1485,"low":1461,"close":1486,"change":1487,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1486},"2026-02-18",6.6,6.884,6.78,0.11,1.65,135800,{"date":1491,"open":1492,"high":1346,"low":1493,"close":1494,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1494},"2026-02-17",6.97,6.39,6.67,-0.27,-3.89,160000,{"date":1499,"open":1336,"high":1500,"low":1501,"close":1502,"change":503,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1502},"2026-02-13",7.333,6.82,6.94,-2.8,75700,{"date":1506,"open":1507,"high":1507,"low":1469,"close":1508,"change":1509,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1508},"2026-02-12",7.81,7.14,-0.59,-7.63,62000,{"date":1513,"open":1514,"high":1514,"low":1515,"close":1369,"change":1516,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1369},"2026-02-11",8.46,7.62,-0.51,-6.19,99000,{"date":1520,"open":1507,"high":1521,"low":1507,"close":1522,"change":1523,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1522},"2026-02-10",8.48,8.24,0.59,7.71,169300,{"date":1527,"open":1528,"high":1362,"low":1529,"close":1530,"change":141,"percent_change":1115,"volume":1531,"transactions":9,"vwap":1530},"2026-02-09",7.6,7.47,7.65,89200,{"date":1533,"open":1534,"high":1524,"low":1535,"close":1536,"change":1537,"percent_change":1121,"volume":1538,"transactions":9,"vwap":1536},"2026-02-06",7.36,7.165,7.67,0.4,100200,{"date":1540,"open":1541,"high":1377,"low":1542,"close":1543,"change":236,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1543},"2026-02-05",7.64,7.13,7.27,-6.79,258400,{"date":1547,"open":1548,"high":1549,"low":1508,"close":1550,"change":68,"percent_change":84,"volume":1551,"transactions":9,"vwap":1550},"2026-02-04",7.72,7.93,7.8,81500,{"date":1553,"open":1554,"high":1554,"low":1555,"close":1369,"change":1556,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1369},"2026-02-03",8.71,7.37,-1.74,-18.37,311100,{"date":1560,"open":1561,"high":1562,"low":1563,"close":1564,"change":97,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1564},"2026-02-02",9.7,10.15,9.39,9.47,-3.07,76000,{"date":1568,"open":1569,"high":1569,"low":1561,"close":1570,"change":1091,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1570},"2026-01-30",10.57,9.77,-6.06,163100,{"date":1574,"open":1575,"high":1575,"low":1576,"close":1577,"change":1578,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1577},"2026-01-29",10.85,10.19,10.4,-0.45,-4.15,114400,{"date":1582,"open":264,"high":1583,"low":1575,"close":1575,"change":158,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1575},"2026-01-28",11.45,-2.25,121200,{"date":1587,"open":468,"high":468,"low":1588,"close":263,"change":1589,"percent_change":1590,"volume":1591,"transactions":9,"vwap":263},"2026-01-27",10.84,-1.13,-9.24,288900,{"date":1593,"open":1594,"high":1594,"low":1595,"close":1596,"change":1597,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1596},"2026-01-26",14.3,12.01,12.23,-2.191,-15.19,252600,{"date":1601,"open":1602,"high":1603,"low":1604,"close":1605,"change":1606,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1605},"2026-01-23",14.48,14.569,14.08,14.421,-0.219,-1.5,83300,{"date":1610,"open":1611,"high":1612,"low":1611,"close":1613,"change":1614,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1613},"2026-01-22",13.81,14.75,14.64,0.99,7.25,176100,{"date":1618,"open":449,"high":1619,"low":1620,"close":1619,"change":1204,"percent_change":1188,"volume":1621,"transactions":9,"vwap":1619},"2026-01-21",13.65,12.99,56900,{"date":1623,"open":1624,"high":1625,"low":447,"close":1620,"change":1626,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1620},"2026-01-20",13.13,13.33,-0.87,-6.28,108300,{"date":1630,"open":1631,"high":1632,"low":1633,"close":1634,"change":1635,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1634},"2026-01-16",14.36,14.468,13.57,13.86,-0.62,-4.28,244300,{"date":1639,"open":1640,"high":1640,"low":1641,"close":1602,"change":1635,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1602},"2026-01-15",15.13,14.1,-4.11,150400,{"date":1645,"open":1646,"high":1646,"low":1647,"close":557,"change":184,"percent_change":1648,"volume":1649,"transactions":9,"vwap":557},"2026-01-14",15.17,14.42,-1.05,63600,{"date":1651,"open":1652,"high":1653,"low":1654,"close":1653,"change":1655,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1653},"2026-01-13",15.07,15.26,14.415,0.25,1.67,66700,{"date":1659,"open":1660,"high":1661,"low":1662,"close":324,"change":1395,"percent_change":1663,"volume":1664,"transactions":9,"vwap":324},"2026-01-12",15.335,15.65,14.878,-2.21,54400,{"date":1666,"open":1667,"high":1668,"low":1669,"close":1670,"change":1671,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1670},"2026-01-09",15.38,15.526,14.726,15.35,0.088,0.58,27400,{"date":1675,"open":1676,"high":1677,"low":1640,"close":1678,"change":1679,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1678},"2026-01-08",16.21,16.28,15.262,-1.368,-8.23,88000,{"date":1683,"open":1684,"high":1684,"low":1685,"close":1686,"change":1687,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1686},"2026-01-07",17.52,16.13,16.63,-0.95,-5.4,49600,{"date":1691,"open":1692,"high":1693,"low":1694,"close":1695,"change":380,"percent_change":62,"volume":1696,"transactions":9,"vwap":1695},"2026-01-06",17.86,18.39,17.28,17.58,28400,{"date":1698,"open":1699,"high":1700,"low":1699,"close":1701,"change":1702,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1701},"2026-01-05",16.059999,17.836,17.81,2.11,13.44,74900,{"date":1706,"open":1707,"high":1708,"low":1709,"close":1710,"change":1711,"percent_change":1294,"volume":1712,"transactions":9,"vwap":1710},"2026-01-02",16.15,16.16,14.99,15.7,-0.347,58300,{"date":1714,"open":1715,"high":1716,"low":1717,"close":1718,"change":1719,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1718},"2025-12-31",16,16.457,15.96,16.047001,-0.168,-1.04,16600,{"date":1723,"open":1724,"high":1725,"low":1724,"close":1726,"change":1727,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1726},"2025-12-30",16.17,16.79,16.215,-0.226,-1.37,78800,{"date":1731,"open":1732,"high":1733,"low":1732,"close":1734,"change":1735,"percent_change":1736,"volume":1481,"transactions":9,"vwap":1734},"2025-12-29",16.135,16.7,16.441,0.181,1.11,{"date":1738,"open":1739,"high":1740,"low":1741,"close":1742,"change":215,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1742},"2025-12-26",16.030001,16.4,15.94,16.26,-0.61,51200,{"date":1746,"open":1747,"high":1748,"low":347,"close":1748,"change":1749,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1748},"2025-12-24",15.78,16.36,0.67,4.27,26400,{"date":1753,"open":1754,"high":1755,"low":1756,"close":1757,"change":339,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1757},"2025-12-23",15.29,15.77,15.15,15.69,0.51,73300,{"date":1761,"open":1710,"high":1762,"low":1763,"close":1764,"change":1765,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1764},"2025-12-22",15.965,15.34,15.61,0.19,1.23,50600,{"date":1769,"open":325,"high":1770,"low":1771,"close":1772,"change":1051,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1772},"2025-12-19",15.74,15.16,15.42,-2.71,44500,{"date":1776,"open":1777,"high":1778,"low":1660,"close":1779,"change":1356,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1779},"2025-12-18",15.76,15.97,15.85,2.52,28600,{"date":1783,"open":557,"high":1784,"low":557,"close":349,"change":1785,"percent_change":1786,"volume":1787,"transactions":9,"vwap":349},"2025-12-17",16.1,0.342,2.26,69200,{"date":1789,"open":1790,"high":1791,"low":1792,"close":1791,"change":1793,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1791},"2025-12-16",14.52,15.118,14.343,0.448,3.05,43300,{"date":1797,"open":545,"high":1756,"low":1798,"close":1799,"change":1051,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1799},"2025-12-15",14.32,14.67,-2.85,48100,{"date":1803,"open":1804,"high":1715,"low":1805,"close":557,"change":1806,"percent_change":1807,"volume":1808,"transactions":9,"vwap":557},"2025-12-12",15.73,15.06,-0.28,-1.82,77300,{"date":1810,"open":1811,"high":1811,"low":1812,"close":1667,"change":1813,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1667},"2025-12-11",17.41,15.21,-1.96,-11.3,140900,{"date":1817,"open":1684,"high":1692,"low":1818,"close":1819,"change":1820,"percent_change":1435,"volume":1821,"transactions":9,"vwap":1819},"2025-12-10",17,17.34,-0.18,63300,{"date":1823,"open":1824,"high":1825,"low":1826,"close":1684,"change":1323,"percent_change":949,"volume":1827,"transactions":9,"vwap":1684},"2025-12-09",17.68,17.949,17.1,42200,{"date":1829,"open":1830,"high":1830,"low":1831,"close":1832,"change":1743,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1832},"2025-12-08",18.49,17.51,17.55,-3.36,54300,{"date":1836,"open":1837,"high":1838,"low":1837,"close":1839,"change":633,"percent_change":963,"volume":1840,"transactions":9,"vwap":1839},"2025-12-05",17.67,19,18.16,47200,{"date":1842,"open":1826,"high":1843,"low":1844,"close":1831,"change":1845,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1831},"2025-12-04",17.688,16.69,0.56,3.3,49000,{"date":1849,"open":1850,"high":1851,"low":1852,"close":1852,"change":62,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1852},"2025-12-03",17.5,18.213,16.95,-7.07,45000,{"date":1856,"open":1857,"high":1858,"low":1859,"close":1860,"change":431,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1860},"2025-12-02",18.18,18.85,18.059999,18.24,2.53,59400,{"date":1864,"open":1865,"high":1866,"low":1865,"close":1867,"change":1868,"percent_change":430,"volume":1869,"transactions":9,"vwap":1867},"2025-12-01",16.94,18.29,17.79,0.01,18200,{"date":1871,"open":1872,"high":1873,"low":1874,"close":1875,"change":1455,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1875},"2025-11-28",17.74,18.28,17.66,17.78,1.83,41300,{"date":1879,"open":1880,"high":1881,"low":1882,"close":1883,"change":1806,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1883},"2025-11-26",17.69,17.88,17.23,17.46,-1.58,32700,{"date":1887,"open":1888,"high":1872,"low":1818,"close":1872,"change":1455,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1872},"2025-11-25",17.27,1.84,27900,{"date":1892,"open":1893,"high":1893,"low":1894,"close":1895,"change":1896,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1895},"2025-11-24",18.27,17.040001,17.42,-0.73,-4.02,45500,{"date":1900,"open":1901,"high":1866,"low":1901,"close":1902,"change":1903,"percent_change":1530,"volume":1904,"transactions":9,"vwap":1902},"2025-11-21",16.75,18.15,1.29,27600,{"date":1906,"open":1907,"high":1908,"low":1909,"close":1910,"change":1911,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1910},"2025-11-20",18.95,19.39,16.84,16.86,-1.92,-10.22,65800,{"date":1915,"open":1916,"high":1917,"low":1918,"close":1919,"change":1210,"percent_change":306,"volume":1696,"transactions":9,"vwap":1919},"2025-11-19",18.94,19.25,18.37,18.78,{"date":1921,"open":1922,"high":1923,"low":1924,"close":1925,"change":790,"percent_change":1183,"volume":1926,"transactions":9,"vwap":1925},"2025-11-18",18.45,19.5,18.31,18.92,39700,{"date":1928,"open":1929,"high":1929,"low":1930,"close":1838,"change":1931,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1838},"2025-11-17",20.55,18.311,-1.67,-8.08,90200,{"date":1935,"open":1936,"high":1937,"low":1938,"close":1939,"change":1259,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1939},"2025-11-14",20.37,21.01,19.97,20.67,-3,30800,{"date":1943,"open":1944,"high":1945,"low":1946,"close":1947,"change":1687,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1947},"2025-11-13",22.2,22.33,20.94,21.31,-4.27,41400,{"date":1951,"open":1952,"high":1953,"low":1954,"close":1955,"change":1578,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1955},"2025-11-12",23.42,23.935,22.040001,22.26,-1.98,86800,{"date":1959,"open":1960,"high":1961,"low":1962,"close":1963,"change":1614,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1963},"2025-11-11",21.97,22.88,21.45,22.71,4.56,118100,{"date":1967,"open":1968,"high":1969,"low":1970,"close":1971,"change":1972,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1971},"2025-11-10",22.78,23.39,20.77,21.72,0.13,0.6,164800,{"date":1976,"open":1977,"high":1977,"low":1978,"close":1979,"change":1980,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1979},"2025-11-07",24.98,20.33,21.59,-3.41,-13.64,240100,{"date":1984,"open":1985,"high":1985,"low":1986,"close":712,"change":1987,"percent_change":1988,"volume":1989,"transactions":9,"vwap":712},"2025-11-06",26.94,24.425,-1.72,-6.44,152800,{"date":1991,"open":1992,"high":1993,"low":1994,"close":1995,"change":1996,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1995},"2025-11-05",26.36,27.44,26,26.72,0.415,1.58,55000,{"date":2000,"open":2001,"high":2002,"low":2003,"close":2004,"change":2005,"percent_change":2006,"volume":2007,"transactions":9,"vwap":2004},"2025-11-04",27.4,27.585,26.26,26.305,-2.345,-8.18,31000,{"date":2009,"open":2010,"high":2011,"low":2012,"close":2013,"change":721,"percent_change":2014,"volume":2015,"transactions":9,"vwap":2013},"2025-11-03",29.42,29.65,27.3,28.65,-4.18,90600,{"date":2017,"open":2018,"high":759,"low":598,"close":738,"change":2019,"percent_change":2020,"volume":1801,"transactions":9,"vwap":738},"2025-10-31",28.48,1.43,5.02,{"date":2022,"open":2023,"high":2024,"low":2025,"close":2026,"change":2027,"percent_change":2028,"volume":2029,"transactions":9,"vwap":2026},"2025-10-30",28.86,30.214,28.244,28.47,-1.2,-4.04,40800,{"date":2031,"open":2032,"high":2033,"low":2034,"close":2035,"change":2036,"percent_change":2037,"volume":2038,"transactions":9,"vwap":2035},"2025-10-29",31.43,31.55,28.8,29.67,-2.12,-6.67,86100,{"date":2040,"open":2041,"high":2042,"low":2043,"close":2044,"change":2045,"percent_change":2046,"volume":2047,"transactions":9,"vwap":2044},"2025-10-28",34.060001,34.56,31.64,31.79,-2.32,-6.8,47400,{"date":2049,"open":2050,"high":2051,"low":2052,"close":2053,"change":2054,"percent_change":1317,"volume":2055,"transactions":9,"vwap":2053},"2025-10-27",33.080002,34.81,32.475,34.11,1.81,57500,{"date":2057,"open":2058,"high":2059,"low":2060,"close":2061,"change":2062,"percent_change":2063,"volume":2064,"transactions":9,"vwap":2061},"2025-10-24",35.63,36.12,31.25,32.3,-2.783,-7.93,77000,{"date":2066,"open":2067,"high":2068,"low":2067,"close":2069,"change":2070,"percent_change":2071,"volume":2072,"transactions":9,"vwap":2069},"2025-10-23",34.68,35.7,35.083,0.283,0.81,23600,{"date":2074,"open":2075,"high":2076,"low":2077,"close":2078,"change":2079,"percent_change":1004,"volume":2080,"transactions":9,"vwap":2078},"2025-10-22",34.67,35.25,33.5,34.8,-0.162,61300,{"date":2082,"open":2083,"high":2084,"low":2083,"close":2085,"change":2086,"percent_change":2087,"volume":2088,"transactions":9,"vwap":2085},"2025-10-21",33.13,35.8,34.962,1.952,5.91,42300,{"date":2090,"open":2091,"high":2092,"low":2093,"close":2094,"change":2095,"percent_change":2096,"volume":2097,"transactions":9,"vwap":2094},"2025-10-20",30.79,33.72,30.47,33.0099983,2.867,9.51,52600,{"date":2099,"open":2100,"high":2101,"low":2102,"close":2103,"change":2104,"percent_change":1426,"volume":2105,"transactions":9,"vwap":2103},"2025-10-17",29.89,31.07,28.38,30.143,0.073,34700,{"date":2107,"open":2108,"high":2109,"low":2110,"close":2111,"change":2112,"percent_change":2113,"volume":2114,"transactions":9,"vwap":2111},"2025-10-16",31.5,32.362,29.68,30.07,-1.44,-4.57,35000,{"date":2116,"open":2117,"high":2118,"low":2119,"close":2120,"change":2121,"percent_change":1997,"volume":2122,"transactions":9,"vwap":2120},"2025-10-15",31.92,32.21,30.42,31.51,0.49,33800,{"date":2124,"open":2125,"high":2126,"low":2127,"close":2128,"change":2129,"percent_change":2130,"volume":2131,"transactions":9,"vwap":2128},"2025-10-14",30.785,31.727,29.66,31.02,-0.71,-2.24,62800,{"date":2133,"open":2134,"high":2135,"low":2136,"close":2137,"change":2138,"percent_change":2139,"volume":2140,"transactions":9,"vwap":2137},"2025-10-13",33.74,34.568,31.45,31.73,-1.391,-4.2,103600,{"date":2142,"open":2143,"high":2144,"low":2145,"close":2146,"change":2147,"percent_change":2148,"volume":2149,"transactions":9,"vwap":2146},"2025-10-10",35.919,36.7,31.936,33.121,-2.502,-7.02,160200,{"date":2151,"open":2152,"high":2152,"low":2153,"close":2154,"change":2155,"percent_change":2156,"volume":2157,"transactions":9,"vwap":2154},"2025-10-09",35.87,33.938,35.623,0.033,0.09,56200,{"date":2159,"open":2160,"high":21,"low":2161,"close":2162,"change":1523,"percent_change":2163,"volume":2164,"transactions":9,"vwap":2162},"2025-10-08",35.44,33.609,35.59,1.69,100800,{"date":2166,"open":2167,"high":172,"low":2168,"close":2169,"change":2170,"percent_change":2171,"volume":2172,"transactions":9,"vwap":2169},"2025-10-07",36.29,33.89,35,0.37,1.07,125900,{"date":2174,"open":2134,"high":2175,"low":2120,"close":2176,"change":1780,"percent_change":2177,"volume":2178,"transactions":9,"vwap":2176},"2025-10-06",35.049999,34.63,7.85,101800,{"date":2180,"open":2108,"high":2181,"low":2182,"close":2183,"change":1672,"percent_change":1889,"volume":2184,"transactions":9,"vwap":2183},"2025-10-03",32.55,31.35,32.11,80400,{"date":2186,"open":2187,"high":2188,"low":2189,"close":2190,"change":2191,"percent_change":2192,"volume":2193,"transactions":9,"vwap":2190},"2025-10-02",30.44,31.86,29.049999,31.53,1.77,5.95,101200,{"date":2195,"open":2196,"high":2197,"low":2198,"close":2199,"change":1426,"percent_change":2071,"volume":2200,"transactions":9,"vwap":2199},"2025-10-01",29.25,30.27,28.32,29.76,76800,{"date":2202,"open":2203,"high":2204,"low":2205,"close":2206,"change":2207,"percent_change":2208,"volume":2209,"transactions":9,"vwap":2206},"2025-09-30",30.683,31.46,28.82,29.52,-0.672,-2.23,108200,{"date":2211,"open":2212,"high":2213,"low":2214,"close":2215,"change":2216,"percent_change":2217,"volume":2218,"transactions":9,"vwap":2215},"2025-09-29",27.79,31.27,27.394,30.192,2.932,10.76,139300,{"date":2220,"open":632,"high":2221,"low":2222,"close":2223,"change":2224,"percent_change":664,"volume":1847,"transactions":9,"vwap":2223},"2025-09-26",27.315,26.07,27.26,0.422,{"date":2226,"open":2227,"high":2001,"low":2228,"close":2229,"change":2230,"percent_change":2231,"volume":2232,"transactions":9,"vwap":2229},"2025-09-25",26.17,25.47,26.838,-0.317,-1.17,112200,{"date":2234,"open":2235,"high":740,"low":2236,"close":2237,"change":2238,"percent_change":2239,"volume":2240,"transactions":9,"vwap":2237},"2025-09-24",27.55,26.67,27.155,0.12,0.44,66100,{"date":2242,"open":2243,"high":2244,"low":2245,"close":2246,"change":2247,"percent_change":2248,"volume":2249,"transactions":9,"vwap":2246},"2025-09-23",26.56,27.83,25.96,27.035,0.565,2.13,180900,{"date":2251,"open":2252,"high":2253,"low":2254,"close":2255,"change":2054,"percent_change":2256,"volume":2257,"transactions":9,"vwap":2255},"2025-09-22",24.02,26.88,23.862,26.47,7.34,233600,{"date":2259,"open":2260,"high":2261,"low":2262,"close":2261,"change":1204,"percent_change":892,"volume":2263,"transactions":9,"vwap":2261},"2025-09-19",23.8,24.66,23,101500,{"date":2265,"open":2266,"high":2267,"low":694,"close":694,"change":2268,"percent_change":2269,"volume":2270,"transactions":9,"vwap":694},"2025-09-18",25.748,25.76,-1.515,-5.94,57800,{"date":176,"open":2272,"high":2273,"low":2274,"close":2273,"change":2275,"percent_change":1161,"volume":2276,"transactions":9,"vwap":2273},25.36,25.515,25.3,0.155,5400]