[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AAOG":3,"homepage-market-summary":25,"stock-historical-AAOG":166},{"ticker":4,"date":5,"profile":6,"quote":11},"AAOG","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"Leverage Shares 2X Long AAOI Daily ETF","Cboe BZX",null,"ETF",{"close":12,"open":13,"high":14,"low":15,"prev_close":13,"change":16,"percent_change":17,"volume":18,"transactions":19,"vwap":12,"high_52w":20,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},2.36,2.05,2.4,1.98,0.31,15.12,5211318.399217,0,22.98,1.55,2032178.0280126769,3.8,99,{"status":26,"indices":27,"watchlist":68,"sectors":91,"benchmarks":146},"success",[28,36,42,49,55,62],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":34,"sparkline":35,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":37,"name":38,"price":39,"change":40,"pct_change":16,"is_up":34,"sparkline":41,"date":5},"NDX","NASDAQ 100",30501.56,93.06,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":34,"sparkline":48,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":47,"is_up":34,"sparkline":54,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":34,"sparkline":61,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":16,"is_up":34,"sparkline":67,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[69,76,84],{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":34,"sparkline":75,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":82,"sparkline":83,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":82,"sparkline":90,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[92,97,102,107,112,117,122,127,131,136,141],{"name":93,"etf":94,"change":95,"price":96,"is_up":34},"Technology","XLK",1.05,197.81,{"name":98,"etf":99,"change":100,"price":101,"is_up":34},"Financials","XLF",0.11,53.46,{"name":103,"etf":104,"change":105,"price":106,"is_up":82},"Healthcare","XLV",-1.32,166.2,{"name":108,"etf":109,"change":110,"price":111,"is_up":82},"Consumer Cycl","XLY",-0.03,108.81,{"name":113,"etf":114,"change":115,"price":116,"is_up":82},"Consumer Staples","XLP",-0.33,80.33,{"name":118,"etf":119,"change":120,"price":121,"is_up":34},"Energy","XLE",1.95,62.7,{"name":123,"etf":124,"change":125,"price":126,"is_up":34},"Industrials","XLI",0.99,168.64,{"name":128,"etf":129,"change":115,"price":130,"is_up":82},"Materials","XLB",48.54,{"name":132,"etf":133,"change":134,"price":135,"is_up":82},"Real Estate","XLRE",-0.56,40.68,{"name":137,"etf":138,"change":139,"price":140,"is_up":34},"Utilities","XLU",0.61,39.68,{"name":142,"etf":143,"change":144,"price":145,"is_up":82},"Comm Services","XLC",-0.93,109.94,[147,152,156,161],{"ticker":148,"name":149,"price":150,"change":151,"is_up":34},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":153,"name":154,"price":155,"change":16,"is_up":34},"QQQ","Invesco QQQ Trust",742.03,{"ticker":157,"name":158,"price":159,"change":160,"is_up":34},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":162,"name":163,"price":164,"change":165,"is_up":34},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":24,"page":167,"page_size":168,"total_pages":167,"summary":169,"data":174},1,1000,{"period_high":20,"period_low":21,"average_volume":170,"total_volume":171,"period_return":172,"latest_close":12,"start_date":173,"end_date":5},2032178,201185624.773255,-84.86,"2026-05-12",[175,178,188,199,210,219,226,234,244,255,264,273,281,291,301,311,322,332,343,354,362,372,379,386,395,405,414,422,433,444,455,466,477,488,499,510,521,532,543,554,565,576,585,596,606,616,624,633,642,653,663,673,683,691,699,707,717,727,735,743,752,757,764,773,780,789,797,805,814,822,830,839,848,855,864,873,881,890,898,907,916,925,934,943,952,960,969,977,986,995,1003,1011,1018,1026,1034,1041,1049,1057,1065],{"date":5,"open":13,"high":14,"low":15,"close":12,"change":16,"percent_change":17,"volume":18,"transactions":176,"vwap":177},6803,2.2377,{"date":179,"open":180,"high":181,"low":182,"close":13,"change":183,"percent_change":184,"volume":185,"transactions":186,"vwap":187},"2026-09-30",2.14,2.24,1.925,-0.04,-1.91,3145927.605975,4211,2.0298,{"date":189,"open":190,"high":191,"low":192,"close":193,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-09-29",2.03,2.2174,1.97,2.09,0.145,7.46,3358876.247743,3606,2.1236,{"date":200,"open":201,"high":202,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-28",2.06,2.175,1.81,1.945,-0.185,-8.69,2959030.6808,5559,1.9293,{"date":211,"open":212,"high":213,"low":214,"close":215,"change":19,"percent_change":19,"volume":216,"transactions":217,"vwap":218},"2026-09-25",2.16,2.288,2.08,2.13,2182125.974787,3314,2.1615,{"date":220,"open":13,"high":221,"low":222,"close":215,"change":19,"percent_change":19,"volume":223,"transactions":224,"vwap":225},"2026-09-24",2.23,1.985,2782993.023329,4002,2.1077,{"date":227,"open":12,"high":14,"low":228,"close":215,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-23",2.1,-0.28,-11.62,2587229.369099,4240,2.213,{"date":235,"open":236,"high":237,"low":238,"close":236,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-22",2.41,2.565,2.26,-0.06,-2.43,3867963.120666,5449,2.4079,{"date":245,"open":246,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-21",2.46,2.515,2.312,2.47,0.1499,6.46,2939979.431032,3997,2.4354,{"date":256,"open":212,"high":257,"low":13,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-18",2.325,2.3201,0.2851,14.01,3012902.437243,4151,2.1715,{"date":265,"open":212,"high":266,"low":192,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-17",2.21,2.035,0.055,2.78,3341966.712245,4263,2.0772,{"date":274,"open":275,"high":193,"low":276,"close":15,"change":66,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-16",2.04,1.87,2.59,2564610.123314,3375,2.008,{"date":282,"open":15,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-15",2.11,1.92,1.93,-0.015,-0.77,1612254.508497,2445,1.9871,{"date":292,"open":293,"high":294,"low":295,"close":204,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-14",2,2.185,1.94,-0.425,-17.93,3492066.121922,6773,2.0387,{"date":302,"open":303,"high":304,"low":305,"close":303,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-11",2.37,2.52,2.32,0.075,3.27,2349620.897767,3775,2.4052,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-10",2.33,2.5868,2.28,2.295,-0.21,-8.38,2408332.560937,4738,2.3903,{"date":323,"open":324,"high":269,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-09",2.65,2.5,2.505,-0.165,-6.18,2147256.890256,4008,2.6375,{"date":333,"open":334,"high":335,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-08",2.54,2.929054,2.51,2.67,0.25,10.33,4814933.637528,7925,2.7517,{"date":344,"open":345,"high":346,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-04",2.25,2.45,2.2,2.42,0.235,10.76,2415274.253715,4489,2.3567,{"date":355,"open":315,"high":356,"low":275,"close":294,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-03",2.3098,-0.13,-5.62,2072723.224595,4505,2.1818,{"date":363,"open":364,"high":365,"low":366,"close":367,"change":286,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-02",2.3,2.38,2.212,2.315,-0.64,1524844.701401,2898,2.2727,{"date":373,"open":12,"high":374,"low":221,"close":313,"change":317,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-01",2.435,-8.27,1746416.893269,3758,2.3132,{"date":380,"open":304,"high":381,"low":303,"close":334,"change":382,"percent_change":348,"volume":383,"transactions":384,"vwap":385},"2026-08-31",2.57,0.06,1010532.142078,2581,2.4634,{"date":387,"open":388,"high":389,"low":236,"close":73,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-08-28",2.68,2.69,-0.34,-12.06,2029643.229062,4328,2.562,{"date":396,"open":397,"high":398,"low":399,"close":400,"change":401,"percent_change":88,"volume":402,"transactions":403,"vwap":404},"2026-08-27",3,3.1,2.72,2.82,-0.02,2635340.026441,5688,2.862,{"date":406,"open":407,"high":408,"low":324,"close":409,"change":160,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-26",2.7,2.87,2.84,1.07,1699709.289298,4155,2.8072,{"date":415,"open":269,"high":416,"low":389,"close":417,"change":338,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-25",2.9,2.81,9.77,2397196.184856,5220,2.805,{"date":423,"open":424,"high":425,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-24",2.61,2.83,2.255,2.56,-0.98,-27.68,5053455.96327,10913,2.5569,{"date":434,"open":435,"high":436,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-21",3.84,4.06,3.365,3.54,-0.25,-6.6,3299534.854663,9463,3.5453,{"date":445,"open":446,"high":447,"low":448,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-20",3.41,3.87,3.23,3.79,0.36,10.5,3048663.276072,7200,3.6358,{"date":456,"open":457,"high":458,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-19",4.24,4.3629,3.38,3.43,-0.57,-14.25,4949525.455265,15741,3.8612,{"date":467,"open":468,"high":469,"low":470,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-18",5.02,5.44,3.99,4,-1.72,-30.07,3983906.389026,12353,4.4937,{"date":478,"open":479,"high":480,"low":481,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-17",5.52,6.1299,5.18,5.72,0.32,5.93,3306223.791103,11355,5.6787,{"date":489,"open":490,"high":491,"low":492,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-14",4.18,5.56,4.14,5.4,1.28,31.07,4310242.49605,20831,5.1053,{"date":500,"open":501,"high":502,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-13",4.48,5.068,4.08,4.12,-0.55,-11.78,2732767.609458,10926,4.6503,{"date":511,"open":512,"high":513,"low":514,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-12",4.85,4.95,4.075,4.67,0.27,6.14,3093749.13631,23201,4.5449,{"date":522,"open":523,"high":524,"low":525,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-11",4.39,4.57,3.98,4.4,0.08,1.85,1705337.457958,9628,4.2333,{"date":533,"open":534,"high":535,"low":536,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-10",4.93,5.3799,4.055,4.32,-0.19,-4.21,5700050.210603,24270,4.6354,{"date":544,"open":545,"high":546,"low":547,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-07",4.9,5.35,4.2,4.51,0.74,19.63,4628632.531067,20233,4.7638,{"date":555,"open":556,"high":557,"low":558,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-06",3.62,4.45,3.5,3.77,-0.32,-7.82,3466396.897162,11401,4.0212,{"date":566,"open":567,"high":568,"low":569,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-05",4.03,4.86,4.0207,4.09,-0.23,-5.32,4594195.134251,17590,4.3797,{"date":577,"open":578,"high":579,"low":435,"close":537,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-04",4.3,4.55,1.23,39.81,5670307.721132,14216,4.1205,{"date":586,"open":587,"high":588,"low":589,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-03",2.07,3.12,2.02,3.09,0.78,33.77,3344827.759857,6583,2.7947,{"date":597,"open":598,"high":599,"low":600,"close":601,"change":33,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-07-31",2.6,2.7391,2.17,2.31,8.96,2628162.573387,7975,2.412,{"date":607,"open":528,"high":608,"low":609,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-07-30",2.145,1.84,2.12,0.55,35.03,2310631.435773,3038,2.0244,{"date":617,"open":215,"high":618,"low":21,"close":619,"change":134,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-07-29",2.135,1.57,-26.29,2179168.448459,4599,1.8073,{"date":625,"open":365,"high":626,"low":627,"close":215,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-28",2.39,1.78,-0.5358,-20.1,2591019.203914,6328,2.0345,{"date":634,"open":400,"high":635,"low":12,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-27",2.94,2.6658,-0.1458,-5.19,1304839.781456,3790,2.6097,{"date":643,"open":644,"high":645,"low":646,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-24",3.4,3.4136,2.75,2.8116,-0.7584,-21.24,1393877.413012,5484,2.9597,{"date":654,"open":655,"high":656,"low":655,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-23",3.36,4.015,3.57,0.119,3.45,1190782.192774,3394,3.6731,{"date":664,"open":23,"high":665,"low":666,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-22",3.9258,3.44,3.451,-0.619,-15.21,1486026.710038,3867,3.7046,{"date":674,"open":446,"high":675,"low":676,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-21",4.1,3.355,4.07,0.97,31.29,1417865.166986,4138,3.7633,{"date":684,"open":448,"high":685,"low":686,"close":398,"change":47,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-20",3.33,3.04,1.31,588745.821622,2035,3.196,{"date":692,"open":324,"high":307,"low":693,"close":694,"change":695,"percent_change":503,"volume":696,"transactions":697,"vwap":698},"2026-07-17",2.425,3.06,0.12,1748202.863745,4218,2.9176,{"date":700,"open":701,"high":655,"low":702,"close":635,"change":134,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-16",3.205,2.79,-16,1616954.437241,5326,2.9917,{"date":708,"open":709,"high":710,"low":711,"close":558,"change":712,"percent_change":713,"volume":714,"transactions":715,"vwap":716},"2026-07-15",4.68,4.7,3.3,-1.26,-26.47,1722457.31067,6558,3.799,{"date":718,"open":523,"high":719,"low":720,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":725,"vwap":726},"2026-07-14",4.92,4.22,4.76,0.92,23.96,1557503.899319,3561,4.5548,{"date":728,"open":504,"high":720,"low":729,"close":435,"change":730,"percent_change":731,"volume":732,"transactions":733,"vwap":734},"2026-07-13",3.64,-0.58,-13.12,851203.14454,4765,3.8382,{"date":736,"open":737,"high":721,"low":738,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":739},"2026-07-10",4.37,3.92,4.42,-0.17,-3.7,902300,{"date":744,"open":745,"high":746,"low":747,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":748},"2026-07-09",4.47,4.98,4.33,4.59,0.54,13.33,2006800,{"date":753,"open":738,"high":537,"low":449,"close":754,"change":401,"percent_change":755,"volume":756,"transactions":9,"vwap":754},"2026-07-08",4.05,-0.49,623600,{"date":758,"open":526,"high":759,"low":760,"close":677,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":677},"2026-07-07",4.96,3.83,-0.68,-14.32,1149000,{"date":765,"open":766,"high":767,"low":768,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-07-06",4.43,5.24,4.23,4.75,0.16,3.49,1038500,{"date":774,"open":775,"high":776,"low":738,"close":748,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":748},"2026-07-02",6.01,6.16,-1.63,-26.21,2462600,{"date":781,"open":782,"high":783,"low":784,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-07-01",6.62,7.02,6,6.22,-0.84,-11.9,558100,{"date":790,"open":791,"high":792,"low":793,"close":794,"change":571,"percent_change":795,"volume":796,"transactions":9,"vwap":794},"2026-06-30",6.84,7.47,6.73,7.06,-3.16,1010000,{"date":798,"open":784,"high":799,"low":800,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-06-29",7.3,5.54,7.29,1.24,20.5,1348700,{"date":806,"open":807,"high":808,"low":809,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-06-26",5.58,6.45,5.25,6.05,-0.26,-4.12,1167900,{"date":815,"open":816,"high":816,"low":817,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-06-25",7.6,5.9,6.31,-0.76,-10.75,1474200,{"date":823,"open":824,"high":824,"low":825,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-06-24",7.5,6.21,7.07,-0.1,-1.39,1000400,{"date":831,"open":832,"high":833,"low":834,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-06-23",8.39,8.7,6.9,7.17,-2.73,-27.58,1479100,{"date":840,"open":841,"high":842,"low":843,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-06-22",9.12,10.52,8.22,9.9,1.03,11.61,1830800,{"date":849,"open":850,"high":850,"low":851,"close":852,"change":761,"percent_change":853,"volume":854,"transactions":9,"vwap":852},"2026-06-18",10.41,8.48,8.87,-7.12,2277300,{"date":856,"open":857,"high":858,"low":859,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-06-17",10.46,10.72,9.4,9.55,-0.43,-4.31,983200,{"date":865,"open":866,"high":867,"low":868,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-06-16",13.23,13.34,9.85,9.98,-2.75,-21.6,2039400,{"date":874,"open":875,"high":876,"low":877,"close":878,"change":407,"percent_change":879,"volume":880,"transactions":9,"vwap":878},"2026-06-15",11.19,13.1,11,12.73,26.92,2018700,{"date":882,"open":883,"high":884,"low":885,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-06-12",10.57,11.37,9.42,10.03,-0.53,-5.02,1354600,{"date":891,"open":892,"high":893,"low":894,"close":895,"change":229,"percent_change":896,"volume":897,"transactions":9,"vwap":895},"2026-06-11",9.96,10.83,9.23,10.56,-2.58,1566400,{"date":899,"open":900,"high":901,"low":902,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-06-10",10.59,11.97,9.99,10.84,1.38,14.59,2568700,{"date":908,"open":909,"high":910,"low":911,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-06-09",15.36,15.9,9.13,9.46,-4.88,-34.03,2293000,{"date":917,"open":918,"high":919,"low":920,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-06-08",12.92,15.2,11.8,14.34,2.63,22.46,1240900,{"date":926,"open":927,"high":928,"low":929,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-06-05",14,16.65,11.4,11.71,-4.09,-25.89,1247600,{"date":935,"open":936,"high":937,"low":938,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-06-04",11.68,16.76,11.33,15.8,2.66,20.24,777200,{"date":944,"open":945,"high":946,"low":947,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-06-03",15.51,16.5,12.61,13.14,-3,-18.59,580100,{"date":953,"open":954,"high":955,"low":956,"close":957,"change":73,"percent_change":958,"volume":959,"transactions":9,"vwap":957},"2026-06-02",15.19,16.55,14.1,16.14,18.16,693900,{"date":961,"open":962,"high":963,"low":964,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-06-01",9.15,14.4,9.1,13.66,3.48,34.18,700600,{"date":970,"open":971,"high":971,"low":972,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-05-29",11.63,9.41,10.18,-1.66,-14.02,385900,{"date":978,"open":979,"high":980,"low":981,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-05-28",13.3,13.54,11.39,11.84,-1.42,-10.71,327100,{"date":987,"open":988,"high":989,"low":990,"close":991,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":991},"2026-05-27",12.4,14.67,11.5,13.26,0.33,2.55,249300,{"date":996,"open":997,"high":945,"low":998,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-05-26",14.5,12.88,12.93,-0.66,-4.86,387300,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1008,"change":1009,"percent_change":546,"volume":1010,"transactions":9,"vwap":1008},"2026-05-22",13.06,13.69,11.42,13.59,0.69,319300,{"date":1012,"open":59,"high":1008,"low":1013,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-05-21",11.21,12.9,1.52,13.36,288000,{"date":1019,"open":948,"high":1020,"low":1021,"close":1022,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1022},"2026-05-20",13.2,10.93,11.38,-0.79,-6.49,237300,{"date":1027,"open":1028,"high":1029,"low":883,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-05-19",11.89,12.8,12.17,-0.38,-3.03,158600,{"date":1035,"open":1036,"high":1036,"low":884,"close":1037,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1037},"2026-05-18",15.56,12.55,-2.64,-17.38,238500,{"date":1042,"open":1043,"high":1044,"low":1045,"close":954,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":954},"2026-05-15",15.28,17.01,14.64,-2.41,-13.69,113400,{"date":1050,"open":1051,"high":1051,"low":1052,"close":1053,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1053},"2026-05-14",20.4,16.99,17.6,-3.63,-17.1,185100,{"date":1058,"open":1059,"high":20,"low":1060,"close":1061,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1061},"2026-05-13",18.68,16.2,21.23,5.64,36.18,99900,{"date":173,"open":1066,"high":1067,"low":1068,"close":1069,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1069},15.49,18.38,13.5,15.59,0.1,0.65,16000]