[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ABNG":3,"homepage-market-summary":23,"stock-historical-ABNG":166},{"ticker":4,"date":5,"profile":6,"quote":11},"ABNG","2026-07-28",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"Leverage Shares 2x Long ABNB Daily ETF","Nasdaq",null,"ETF",{"close":12,"open":13,"high":12,"low":13,"prev_close":14,"change":15,"percent_change":16,"volume":17,"transactions":18,"vwap":12,"high_52w":12,"low_52w":19,"avg_volume_52w":20,"range_52w_percent":21,"record_count":22},20.2137,19.5,18.6486,1.5651,8.39,8437.15,0,12.517,2089.053557115607,100,173,{"status":24,"indices":25,"watchlist":68,"sectors":91,"benchmarks":146},"success",[26,35,42,49,55,62],{"symbol":27,"name":28,"price":29,"change":30,"pct_change":31,"is_up":32,"sparkline":33,"date":34},"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","2026-10-01",{"symbol":36,"name":37,"price":38,"change":39,"pct_change":40,"is_up":32,"sparkline":41,"date":34},"NDX","NASDAQ 100",30501.56,93.06,0.31,"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":32,"sparkline":48,"date":34},"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":32,"sparkline":54,"date":34},"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":32,"sparkline":61,"date":34},"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":40,"is_up":32,"sparkline":67,"date":34},"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":32,"sparkline":75,"date":34},"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":34},"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":34},"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":32},"Technology","XLK",1.05,197.81,{"name":98,"etf":99,"change":100,"price":101,"is_up":32},"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":32},"Energy","XLE",1.95,62.7,{"name":123,"etf":124,"change":125,"price":126,"is_up":32},"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":32},"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":32},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":153,"name":154,"price":155,"change":40,"is_up":32},"QQQ","Invesco QQQ Trust",742.03,{"ticker":157,"name":158,"price":159,"change":160,"is_up":32},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":162,"name":163,"price":164,"change":165,"is_up":32},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":22,"page":167,"page_size":168,"total_pages":167,"summary":169,"data":174},1,1000,{"period_high":12,"period_low":19,"average_volume":170,"total_volume":171,"period_return":172,"latest_close":12,"start_date":173,"end_date":5},2089,361406.265381,45.31,"2025-11-17",[175,178,188,198,208,218,227,237,246,255,266,275,285,293,301,310,317,326,334,341,349,356,364,370,378,383,391,398,406,413,422,429,437,444,451,458,465,471,478,485,493,500,505,513,519,525,533,541,549,554,558,563,569,575,583,591,599,607,613,618,622,629,635,642,648,654,659,665,670,676,680,686,692,698,704,710,717,722,728,734,740,746,755,762,771,777,783,788,795,801,806,812,820,826,832,840,846,852,857,865,871,878,883,888,895,901,907,915,922,928,935,942,949,957,964,971,977,982,988,993,1000,1005,1010,1016,1022,1029,1036,1042,1047,1054,1059,1065,1070,1075,1082,1089,1095,1099,1104,1109,1114,1120,1125,1129,1134,1138,1143,1148,1155,1159,1165,1170,1178,1185,1192,1197,1202,1211,1217,1222,1230,1236,1242,1248,1256,1261,1267,1274,1281,1287,1292,1298,1304],{"date":5,"open":13,"high":12,"low":13,"close":12,"change":15,"percent_change":16,"volume":17,"transactions":176,"vwap":177},76,19.742,{"date":179,"open":180,"high":181,"low":182,"close":14,"change":183,"percent_change":184,"volume":185,"transactions":186,"vwap":187},"2026-07-27",18.35,18.66,18.21,1.3766,7.97,3675,41,18.4299,{"date":189,"open":190,"high":191,"low":190,"close":192,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-07-24",16.83,17.28,17.272,0.8018,4.87,568,22,16.9811,{"date":199,"open":200,"high":201,"low":202,"close":201,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-07-23",16.26,16.4702,15.99,-0.5718,-3.36,5115.051,94,16.1593,{"date":209,"open":210,"high":211,"low":212,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-07-22",17.24,17.36,17.042,-1.0359,-5.73,4762,47,17.2363,{"date":219,"open":220,"high":221,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-07-21",17.94,18.0779,-0.2293,-1.25,2362.314381,31,17.955,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":225,"vwap":236},"2026-07-20",18.34,18.595,18.25,18.3072,-0.2607,-1.4,1098,18.328,{"date":238,"open":239,"high":239,"low":240,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-07-17",18.75,18.5679,-0.4529,-2.38,1298,26,18.6531,{"date":247,"open":248,"high":249,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-07-16",18.96,19.0208,-0.1674,-0.87,3388,35,18.9987,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-07-15",19.3018,19.61,19.17,19.1882,0.45,2.4,1140.15,32,19.4185,{"date":267,"open":268,"high":269,"low":268,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":225,"vwap":274},"2026-07-14",18.42,18.835,18.7382,0.0909,0.49,3648,18.6943,{"date":276,"open":277,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-07-13",18.7,18.32,18.6473,-0.6647,-3.44,3214.6,82,18.4972,{"date":286,"open":287,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":9,"vwap":289},"2026-07-10",19.43,19.030001,19.312,0.498,2.65,3900,{"date":294,"open":295,"high":296,"low":295,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":9,"vwap":297},"2026-07-09",17.35,18.85,18.814,0.941,5.26,6700,{"date":302,"open":303,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":9,"vwap":306},"2026-07-08",18.105,18.11,17.53,17.873,-1.546,-7.96,18100,{"date":311,"open":312,"high":313,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":9,"vwap":313},"2026-07-07",19.355,19.419,0.343,1.8,400,{"date":318,"open":319,"high":320,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":9,"vwap":322},"2026-07-06",19.33,19.39,19.049999,19.076,-0.404,-2.07,3800,{"date":327,"open":328,"high":329,"low":330,"close":329,"change":331,"percent_change":332,"volume":333,"transactions":9,"vwap":329},"2026-07-02",19.41,19.48,19.24,0.469,2.47,2900,{"date":335,"open":336,"high":336,"low":337,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":9,"vwap":337},"2026-07-01",19.36,19.011,0.974,5.4,1800,{"date":342,"open":343,"high":343,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":9,"vwap":345},"2026-06-30",18.2,17.89,18.037001,-1.038,-5.44,1400,{"date":350,"open":320,"high":351,"low":352,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":9,"vwap":352},"2026-06-29",19.75,19.075001,0.485,2.61,2500,{"date":357,"open":358,"high":359,"low":358,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":9,"vwap":360},"2026-06-26",17.92,19.07,18.59,0.91,5.15,5800,{"date":365,"open":366,"high":366,"low":367,"close":367,"change":88,"percent_change":368,"volume":369,"transactions":9,"vwap":367},"2026-06-25",18.52,17.68,-3.81,1600,{"date":371,"open":372,"high":373,"low":372,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":9,"vwap":374},"2026-06-24",18.049999,19.01,18.38,1.32,7.74,3400,{"date":379,"open":380,"high":380,"low":380,"close":380,"change":381,"percent_change":382,"volume":21,"transactions":9,"vwap":380},"2026-06-23",17.059999,-0.064,-0.37,{"date":384,"open":385,"high":295,"low":386,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":9,"vwap":387},"2026-06-22",17.27,16.98,17.124,-0.821,-4.58,5300,{"date":392,"open":367,"high":393,"low":367,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":9,"vwap":394},"2026-06-18",18.14,17.945,0.454,2.6,1100,{"date":399,"open":400,"high":401,"low":402,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":9,"vwap":402},"2026-06-17",17.761,18.13,17.491,-0.172,-0.97,2100,{"date":407,"open":408,"high":409,"low":408,"close":410,"change":411,"percent_change":412,"volume":397,"transactions":9,"vwap":410},"2026-06-16",17.2,17.73,17.663,0.589,3.45,{"date":414,"open":415,"high":416,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":9,"vwap":418},"2026-06-15",16.92,17.169,16.91,17.073999,1.541,9.92,3700,{"date":423,"open":424,"high":425,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":9,"vwap":425},"2026-06-12",15.13,15.533,0.295,1.94,1300,{"date":430,"open":431,"high":432,"low":433,"close":432,"change":434,"percent_change":435,"volume":436,"transactions":9,"vwap":432},"2026-06-11",15.12,15.238,14.76,0.336,2.25,2400,{"date":438,"open":439,"high":440,"low":441,"close":441,"change":442,"percent_change":443,"volume":397,"transactions":9,"vwap":441},"2026-06-10",14.94,15.45,14.902,-0.486,-3.16,{"date":445,"open":446,"high":446,"low":447,"close":448,"change":449,"percent_change":450,"volume":397,"transactions":9,"vwap":448},"2026-06-09",15.55,15.22,15.388,-0.71,-4.41,{"date":452,"open":453,"high":453,"low":454,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":9,"vwap":454},"2026-06-08",16.27,16.098,0.203,1.28,300,{"date":459,"open":460,"high":460,"low":461,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":9,"vwap":461},"2026-06-05",16.2,15.895,-0.1,-0.63,2800,{"date":466,"open":467,"high":467,"low":467,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":9,"vwap":467},"2026-06-04",15.995,0.054,0.34,200,{"date":472,"open":473,"high":474,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":9,"vwap":474},"2026-06-03",15.93,15.941,-0.148,-0.92,500,{"date":479,"open":480,"high":481,"low":480,"close":482,"change":476,"percent_change":483,"volume":484,"transactions":9,"vwap":482},"2026-06-02",15.84,16.15,16.089001,-5.41,900,{"date":486,"open":487,"high":488,"low":489,"close":488,"change":490,"percent_change":491,"volume":492,"transactions":9,"vwap":488},"2026-06-01",16.38,17.0090008,16.34,1.096,6.89,2000,{"date":494,"open":495,"high":495,"low":496,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":9,"vwap":496},"2026-05-29",16.02,15.913,-0.307,-1.89,600,{"date":501,"open":440,"high":502,"low":440,"close":502,"change":503,"percent_change":504,"volume":457,"transactions":9,"vwap":502},"2026-05-28",16.22,0.603,3.86,{"date":506,"open":507,"high":508,"low":509,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":9,"vwap":509},"2026-05-27",15.88,15.946,15.617,-0.178,-1.13,700,{"date":514,"open":515,"high":65,"low":516,"close":516,"change":517,"percent_change":518,"volume":397,"transactions":9,"vwap":516},"2026-05-26",16.07,15.795,0.083,0.53,{"date":520,"open":521,"high":521,"low":522,"close":522,"change":523,"percent_change":524,"volume":316,"transactions":9,"vwap":522},"2026-05-22",16.23,15.712,-0.483,-2.98,{"date":526,"open":527,"high":527,"low":528,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":9,"vwap":529},"2026-05-21",16.42,15.26,16.195,-0.319,-1.93,2600,{"date":534,"open":535,"high":536,"low":535,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":9,"vwap":537},"2026-05-20",15.03,16.64,16.514,1.039,6.71,3000,{"date":542,"open":543,"high":543,"low":544,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":9,"vwap":545},"2026-05-19",16.25,15.44,15.475,-0.753,-4.64,800,{"date":550,"open":551,"high":551,"low":551,"close":551,"change":552,"percent_change":553,"volume":316,"transactions":9,"vwap":551},"2026-05-18",16.228,0.317,1.99,{"date":555,"open":556,"high":556,"low":556,"close":556,"change":557,"percent_change":511,"volume":21,"transactions":9,"vwap":556},"2026-05-15",15.911,-0.182,{"date":559,"open":560,"high":560,"low":560,"close":560,"change":561,"percent_change":562,"volume":21,"transactions":9,"vwap":560},"2026-05-14",16.093,0.127,0.8,{"date":564,"open":565,"high":565,"low":566,"close":566,"change":567,"percent_change":568,"volume":512,"transactions":9,"vwap":566},"2026-05-13",16.16,15.966,-0.61,-3.68,{"date":570,"open":571,"high":536,"low":571,"close":572,"change":573,"percent_change":574,"volume":512,"transactions":9,"vwap":572},"2026-05-12",16.49,16.576,-0.433,-2.55,{"date":576,"open":577,"high":578,"low":579,"close":488,"change":580,"percent_change":581,"volume":582,"transactions":9,"vwap":488},"2026-05-11",19.23,19.28,16.971,-1.073,-5.93,4300,{"date":584,"open":585,"high":586,"low":585,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":9,"vwap":587},"2026-05-08",17.85,19.45,18.082001,0.217,1.21,13800,{"date":592,"open":593,"high":594,"low":305,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":9,"vwap":595},"2026-05-07",17.9,18.030001,17.865,0.128,0.72,18500,{"date":600,"open":593,"high":601,"low":602,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":9,"vwap":603},"2026-05-06",17.99,17.5,17.737,0.038,0.21,6800,{"date":608,"open":609,"high":610,"low":611,"close":611,"change":612,"percent_change":456,"volume":548,"transactions":9,"vwap":611},"2026-05-05",17.75,17.76,17.699,0.224,{"date":614,"open":372,"high":372,"low":615,"close":615,"change":616,"percent_change":617,"volume":532,"transactions":9,"vwap":615},"2026-05-04",17.475,-0.739,-4.06,{"date":619,"open":180,"high":180,"low":620,"close":620,"change":552,"percent_change":621,"volume":348,"transactions":9,"vwap":620},"2026-05-01",18.214,1.77,{"date":623,"open":358,"high":624,"low":625,"close":626,"change":627,"percent_change":628,"volume":428,"transactions":9,"vwap":626},"2026-04-30",18.02,17.86,17.897,0.029,0.16,{"date":630,"open":631,"high":632,"low":631,"close":632,"change":633,"percent_change":634,"volume":168,"transactions":9,"vwap":632},"2026-04-29",17.11,17.868,0.298,1.7,{"date":636,"open":637,"high":637,"low":638,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":9,"vwap":638},"2026-04-28",17.66,17.57,-0.547,-3.02,1500,{"date":643,"open":644,"high":644,"low":645,"close":645,"change":646,"percent_change":647,"volume":477,"transactions":9,"vwap":645},"2026-04-27",18.45,18.117,-0.432,-2.33,{"date":649,"open":650,"high":651,"low":650,"close":651,"change":652,"percent_change":653,"volume":641,"transactions":9,"vwap":651},"2026-04-24",18.061001,18.549,0.194,1.06,{"date":655,"open":656,"high":656,"low":656,"close":656,"change":657,"percent_change":658,"volume":457,"transactions":9,"vwap":656},"2026-04-23",18.355,-0.588,-3.1,{"date":660,"open":586,"high":586,"low":661,"close":662,"change":663,"percent_change":664,"volume":348,"transactions":9,"vwap":662},"2026-04-22",18.94,18.943,0.381,2.05,{"date":666,"open":296,"high":577,"low":667,"close":667,"change":668,"percent_change":669,"volume":428,"transactions":9,"vwap":667},"2026-04-21",18.562,-0.231,-1.23,{"date":671,"open":672,"high":673,"low":672,"close":673,"change":674,"percent_change":675,"volume":512,"transactions":9,"vwap":673},"2026-04-20",18.57,18.793,0.497,2.72,{"date":677,"open":678,"high":678,"low":678,"close":678,"change":679,"percent_change":299,"volume":470,"transactions":9,"vwap":678},"2026-04-17",18.296,0.915,{"date":681,"open":682,"high":682,"low":683,"close":683,"change":684,"percent_change":685,"volume":484,"transactions":9,"vwap":683},"2026-04-16",17.65,17.381,0.074,0.43,{"date":687,"open":688,"high":689,"low":688,"close":689,"change":690,"percent_change":691,"volume":477,"transactions":9,"vwap":689},"2026-04-15",17.08,17.307,0.907,5.53,{"date":693,"open":694,"high":694,"low":695,"close":695,"change":696,"percent_change":697,"volume":316,"transactions":9,"vwap":695},"2026-04-14",16.45,16.4,0.83,5.33,{"date":699,"open":433,"high":700,"low":433,"close":701,"change":702,"percent_change":703,"volume":348,"transactions":9,"vwap":701},"2026-04-13",15.58,15.57,0.326,2.14,{"date":705,"open":706,"high":707,"low":706,"close":707,"change":708,"percent_change":709,"volume":457,"transactions":9,"vwap":707},"2026-04-10",14.56,15.244,-0.079,-0.52,{"date":711,"open":446,"high":712,"low":713,"close":714,"change":715,"percent_change":716,"volume":641,"transactions":9,"vwap":714},"2026-04-09",15.62,14.9,15.323,-0.556,-3.5,{"date":718,"open":695,"high":695,"low":719,"close":719,"change":720,"percent_change":721,"volume":348,"transactions":9,"vwap":719},"2026-04-08",15.879,1.506,10.48,{"date":723,"open":724,"high":725,"low":726,"close":725,"change":727,"percent_change":524,"volume":340,"transactions":9,"vwap":725},"2026-04-07",14.17,14.373,14.12,-0.442,{"date":729,"open":730,"high":731,"low":730,"close":731,"change":732,"percent_change":733,"volume":428,"transactions":9,"vwap":731},"2026-04-06",14.5,14.815,0.407,2.82,{"date":735,"open":736,"high":737,"low":736,"close":737,"change":738,"percent_change":709,"volume":739,"transactions":9,"vwap":737},"2026-04-02",13.67,14.408,-0.076,1200,{"date":741,"open":742,"high":743,"low":742,"close":743,"change":744,"percent_change":745,"volume":499,"transactions":9,"vwap":743},"2026-04-01",14.07,14.484,-0.239,-1.62,{"date":747,"open":748,"high":749,"low":750,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":751},"2026-03-31",14.45,14.85,14.14,14.723,0.703,5.01,4600,{"date":756,"open":757,"high":757,"low":758,"close":759,"change":760,"percent_change":761,"volume":292,"transactions":9,"vwap":759},"2026-03-30",14.58,13.97,14.02,0.051,0.37,{"date":763,"open":764,"high":765,"low":766,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-03-27",14.51,14.73,13.9,13.969,-2.026,-12.67,5400,{"date":772,"open":773,"high":773,"low":774,"close":467,"change":775,"percent_change":776,"volume":492,"transactions":9,"vwap":467},"2026-03-26",16.65,15.835,-0.169,-1.05,{"date":778,"open":779,"high":779,"low":780,"close":780,"change":781,"percent_change":782,"volume":316,"transactions":9,"vwap":780},"2026-03-25",16.35,16.164,0.442,2.81,{"date":784,"open":785,"high":785,"low":785,"close":785,"change":786,"percent_change":787,"volume":457,"transactions":9,"vwap":785},"2026-03-24",15.722,-0.66,-4.03,{"date":789,"open":790,"high":790,"low":791,"close":792,"change":793,"percent_change":794,"volume":641,"transactions":9,"vwap":792},"2026-03-23",16.5,16.32,16.382,0.812,5.22,{"date":796,"open":797,"high":797,"low":798,"close":701,"change":799,"percent_change":800,"volume":499,"transactions":9,"vwap":701},"2026-03-20",15.7,15.49,-0.403,-2.52,{"date":802,"open":803,"high":803,"low":803,"close":803,"change":804,"percent_change":805,"volume":470,"transactions":9,"vwap":803},"2026-03-19",15.973,-0.099,-0.62,{"date":807,"open":808,"high":808,"low":809,"close":809,"change":810,"percent_change":811,"volume":168,"transactions":9,"vwap":809},"2026-03-18",16.63,16.072001,-0.213,-1.31,{"date":813,"open":814,"high":815,"low":816,"close":817,"change":818,"percent_change":819,"volume":369,"transactions":9,"vwap":817},"2026-03-17",16.31,16.47,16.275,16.285,0.821,5.31,{"date":821,"open":822,"high":823,"low":822,"close":823,"change":824,"percent_change":825,"volume":477,"transactions":9,"vwap":823},"2026-03-16",15.31,15.464,0.496,3.31,{"date":827,"open":713,"high":828,"low":829,"close":828,"change":830,"percent_change":831,"volume":316,"transactions":9,"vwap":828},"2026-03-13",14.968,14.82,-0.309,-2.02,{"date":833,"open":834,"high":835,"low":836,"close":837,"change":838,"percent_change":839,"volume":348,"transactions":9,"vwap":837},"2026-03-12",16.040001,16.049,14.93,15.277,-1.439,-8.61,{"date":841,"open":842,"high":843,"low":842,"close":843,"change":844,"percent_change":845,"volume":470,"transactions":9,"vwap":843},"2026-03-11",16.43,16.716,0.246,1.49,{"date":847,"open":848,"high":849,"low":848,"close":815,"change":850,"percent_change":851,"volume":397,"transactions":9,"vwap":815},"2026-03-10",15.98,16.75,-0.455,-2.69,{"date":853,"open":854,"high":854,"low":854,"close":854,"change":855,"percent_change":856,"volume":21,"transactions":9,"vwap":854},"2026-03-09",16.925,0.143,0.85,{"date":858,"open":859,"high":860,"low":861,"close":860,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":860},"2026-03-06",16.6,16.782,16.24,-0.593,-3.41,3100,{"date":866,"open":867,"high":867,"low":868,"close":868,"change":869,"percent_change":870,"volume":316,"transactions":9,"vwap":868},"2026-03-05",18.1,17.375,0.052,0.3,{"date":872,"open":873,"high":874,"low":875,"close":875,"change":876,"percent_change":877,"volume":405,"transactions":9,"vwap":875},"2026-03-04",17.47,17.63,17.323,0.649,3.89,{"date":879,"open":880,"high":881,"low":880,"close":881,"change":882,"percent_change":709,"volume":477,"transactions":9,"vwap":881},"2026-03-03",16.049999,16.674,-0.087,{"date":884,"open":480,"high":885,"low":480,"close":885,"change":886,"percent_change":887,"volume":168,"transactions":9,"vwap":885},"2026-03-02",16.761,-0.505,-2.92,{"date":889,"open":890,"high":890,"low":891,"close":892,"change":893,"percent_change":894,"volume":457,"transactions":9,"vwap":892},"2026-02-27",17.38,17.040001,17.266,-0.515,-2.9,{"date":896,"open":897,"high":898,"low":897,"close":898,"change":899,"percent_change":900,"volume":369,"transactions":9,"vwap":898},"2026-02-26",17.44,17.781,1.246,7.54,{"date":902,"open":903,"high":904,"low":903,"close":904,"change":905,"percent_change":906,"volume":739,"transactions":9,"vwap":904},"2026-02-25",15.85,16.535,1.509,10.04,{"date":908,"open":909,"high":910,"low":911,"close":912,"change":913,"percent_change":914,"volume":512,"transactions":9,"vwap":912},"2026-02-24",15.05,15.14,14.97,15.026,0.617,4.28,{"date":916,"open":917,"high":918,"low":919,"close":918,"change":920,"percent_change":921,"volume":548,"transactions":9,"vwap":918},"2026-02-23",14,14.409,13.72,-1.201,-7.69,{"date":923,"open":924,"high":925,"low":924,"close":925,"change":926,"percent_change":927,"volume":348,"transactions":9,"vwap":925},"2026-02-20",14.7,15.61,0.509,3.37,{"date":929,"open":930,"high":931,"low":932,"close":931,"change":933,"percent_change":934,"volume":397,"transactions":9,"vwap":931},"2026-02-19",14.75,15.101,14.6,0.319,2.16,{"date":936,"open":937,"high":938,"low":937,"close":939,"change":940,"percent_change":941,"volume":348,"transactions":9,"vwap":939},"2026-02-18",14.72,14.985,14.782,0.043,0.29,{"date":943,"open":944,"high":945,"low":944,"close":946,"change":947,"percent_change":948,"volume":532,"transactions":9,"vwap":946},"2026-02-17",14.39,15.23,14.739,0.624,4.42,{"date":950,"open":951,"high":932,"low":952,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-02-13",14.49,13.76,14.115,1.198,9.27,15400,{"date":958,"open":959,"high":959,"low":960,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-02-12",13.12,12.917,-0.856,-6.22,1900,{"date":965,"open":966,"high":967,"low":968,"close":967,"change":969,"percent_change":970,"volume":168,"transactions":9,"vwap":967},"2026-02-11",13.59,13.773,13.53,-0.153,-1.1,{"date":972,"open":973,"high":973,"low":974,"close":974,"change":975,"percent_change":976,"volume":484,"transactions":9,"vwap":974},"2026-02-10",14.16,13.926,-0.257,-1.81,{"date":978,"open":759,"high":979,"low":759,"close":979,"change":980,"percent_change":981,"volume":641,"transactions":9,"vwap":979},"2026-02-09",14.183,-0.199,-1.38,{"date":983,"open":984,"high":985,"low":984,"close":985,"change":986,"percent_change":987,"volume":484,"transactions":9,"vwap":985},"2026-02-06",13.85,14.382,0.168,1.18,{"date":989,"open":990,"high":990,"low":990,"close":990,"change":991,"percent_change":992,"volume":470,"transactions":9,"vwap":990},"2026-02-05",14.214,-0.781,-5.21,{"date":994,"open":995,"high":996,"low":995,"close":997,"change":998,"percent_change":999,"volume":436,"transactions":9,"vwap":997},"2026-02-04",14.84,15.04,14.995,0.597,4.15,{"date":1001,"open":880,"high":880,"low":1002,"close":1002,"change":1003,"percent_change":1004,"volume":168,"transactions":9,"vwap":1002},"2026-02-03",14.398,-2.381,-14.19,{"date":1006,"open":695,"high":1007,"low":695,"close":1008,"change":824,"percent_change":1009,"volume":316,"transactions":9,"vwap":1008},"2026-02-02",16.95,16.779,3.05,{"date":1011,"open":1012,"high":1012,"low":1013,"close":1013,"change":1014,"percent_change":1015,"volume":864,"transactions":9,"vwap":1013},"2026-01-30",16.7,16.283,-0.662,-3.91,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1019,"change":1021,"percent_change":272,"volume":512,"transactions":9,"vwap":1019},"2026-01-29",16.77,16.945,16.52,0.082,{"date":1023,"open":1024,"high":1024,"low":1025,"close":1025,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1025},"2026-01-28",17,16.863,-0.196,-1.15,10200,{"date":1030,"open":1031,"high":1031,"low":1012,"close":1032,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1032},"2026-01-27",17.45,17.059,-0.273,-1.58,1700,{"date":1037,"open":1038,"high":1039,"low":210,"close":1039,"change":1040,"percent_change":1041,"volume":340,"transactions":9,"vwap":1039},"2026-01-26",17.3,17.332,0.286,1.68,{"date":1043,"open":1024,"high":1044,"low":1024,"close":1044,"change":1045,"percent_change":1046,"volume":499,"transactions":9,"vwap":1044},"2026-01-23",17.046,-0.422,-2.42,{"date":1048,"open":1049,"high":1049,"low":1031,"close":1050,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1050},"2026-01-22",18.19,17.468,0.062,0.36,3500,{"date":1055,"open":1056,"high":1056,"low":1056,"close":1056,"change":1057,"percent_change":1058,"volume":477,"transactions":9,"vwap":1056},"2026-01-21",17.406,0.727,4.36,{"date":1060,"open":495,"high":1061,"low":495,"close":1062,"change":1063,"percent_change":1064,"volume":340,"transactions":9,"vwap":1062},"2026-01-20",16.788,16.679,-0.024,-0.14,{"date":1066,"open":415,"high":415,"low":808,"close":1067,"change":1068,"percent_change":1069,"volume":168,"transactions":9,"vwap":1067},"2026-01-16",16.703,-0.509,-2.96,{"date":1071,"open":1072,"high":1072,"low":1073,"close":1073,"change":1074,"percent_change":115,"volume":316,"transactions":9,"vwap":1073},"2026-01-15",17.59,17.212,-0.057,{"date":1076,"open":1077,"high":1077,"low":1078,"close":1079,"change":1080,"percent_change":1081,"volume":428,"transactions":9,"vwap":1079},"2026-01-14",17.515,16.662,17.269,-2.018,-10.46,{"date":1083,"open":1084,"high":1085,"low":1086,"close":1085,"change":1087,"percent_change":1088,"volume":548,"transactions":9,"vwap":1085},"2026-01-13",19.09,19.287,19.08,0.443,2.35,{"date":1090,"open":296,"high":1091,"low":1092,"close":1092,"change":1093,"percent_change":1094,"volume":548,"transactions":9,"vwap":1092},"2026-01-12",19.19,18.844,-0.162,-0.85,{"date":1096,"open":1097,"high":1097,"low":1097,"close":1097,"change":1098,"percent_change":272,"volume":457,"transactions":9,"vwap":1097},"2026-01-09",19.0060005,0.093,{"date":1100,"open":1101,"high":1101,"low":1101,"close":1101,"change":1102,"percent_change":1103,"volume":21,"transactions":9,"vwap":1101},"2026-01-08",18.913,0.453,2.45,{"date":1105,"open":268,"high":1106,"low":268,"close":1106,"change":1107,"percent_change":1108,"volume":457,"transactions":9,"vwap":1106},"2026-01-07",18.46,-0.348,-1.85,{"date":1110,"open":1111,"high":1111,"low":1111,"close":1111,"change":1112,"percent_change":1113,"volume":21,"transactions":9,"vwap":1111},"2026-01-06",18.808,0.632,3.48,{"date":1115,"open":602,"high":1116,"low":602,"close":1117,"change":1118,"percent_change":1119,"volume":316,"transactions":9,"vwap":1117},"2026-01-05",18.67,18.176,0.749,4.3,{"date":1121,"open":1122,"high":1122,"low":1122,"close":1122,"change":1123,"percent_change":1124,"volume":470,"transactions":9,"vwap":1122},"2026-01-02",17.427,-0.752,-4.14,{"date":1126,"open":1127,"high":1127,"low":1127,"close":1127,"change":1128,"percent_change":976,"volume":470,"transactions":9,"vwap":1127},"2025-12-31",18.179,-0.335,{"date":1130,"open":1131,"high":1131,"low":1131,"close":1131,"change":1132,"percent_change":1133,"volume":21,"transactions":9,"vwap":1131},"2025-12-30",18.514,0.042,0.23,{"date":1135,"open":1136,"high":1136,"low":1136,"close":1136,"change":110,"percent_change":1137,"volume":21,"transactions":9,"vwap":1136},"2025-12-29",18.472,-0.16,{"date":1139,"open":644,"high":1140,"low":644,"close":1140,"change":1141,"percent_change":1142,"volume":512,"transactions":9,"vwap":1140},"2025-12-26",18.502,-0.023,-0.12,{"date":1144,"open":182,"high":1145,"low":182,"close":1145,"change":1146,"percent_change":1147,"volume":457,"transactions":9,"vwap":1145},"2025-12-24",18.525,0.12,0.65,{"date":1149,"open":1150,"high":1150,"low":1151,"close":1152,"change":1153,"percent_change":476,"volume":1154,"transactions":9,"vwap":1152},"2025-12-23",18.519,18.23,18.405,-0.17,4500,{"date":1156,"open":1157,"high":1158,"low":1157,"close":1158,"change":261,"percent_change":73,"volume":512,"transactions":9,"vwap":1158},"2025-12-22",18.33,18.575,{"date":1160,"open":1161,"high":1162,"low":1161,"close":1163,"change":552,"percent_change":1164,"volume":316,"transactions":9,"vwap":1163},"2025-12-19",17.91,18.53,18.125,1.78,{"date":1166,"open":637,"high":1167,"low":1168,"close":1167,"change":1169,"percent_change":469,"volume":436,"transactions":9,"vwap":1167},"2025-12-18",17.808,17.6,0.06,{"date":1171,"open":231,"high":1172,"low":1173,"close":1174,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1174},"2025-12-17",18.29,17.74,17.748,0.433,2.5,4100,{"date":1179,"open":1180,"high":1180,"low":1181,"close":1182,"change":1183,"percent_change":1184,"volume":168,"transactions":9,"vwap":1182},"2025-12-16",17.435,17.1,17.315,0.065,0.38,{"date":1186,"open":571,"high":1187,"low":1188,"close":1187,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1187},"2025-12-15",17.25,16.46,0.89,5.44,2700,{"date":1193,"open":1194,"high":1194,"low":1195,"close":1195,"change":1196,"percent_change":272,"volume":532,"transactions":9,"vwap":1195},"2025-12-12",16.67,16.36,0.08,{"date":1198,"open":1199,"high":1199,"low":502,"close":1200,"change":1201,"percent_change":518,"volume":484,"transactions":9,"vwap":1200},"2025-12-11",16.291,16.28,0.086,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1207,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1207},"2025-12-10",15.51,16.41,15.46,16.194,0.572,3.66,6300,{"date":1212,"open":1213,"high":1214,"low":1213,"close":1214,"change":1215,"percent_change":1216,"volume":1035,"transactions":9,"vwap":1214},"2025-12-09",14.86,15.622,0.772,5.2,{"date":1218,"open":1219,"high":749,"low":1219,"close":749,"change":1220,"percent_change":1221,"volume":548,"transactions":9,"vwap":749},"2025-12-08",14.702,-0.562,-3.65,{"date":1223,"open":1224,"high":1225,"low":1224,"close":1226,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1226},"2025-12-05",15.1,15.52,15.412,0.828,5.68,4200,{"date":1231,"open":1232,"high":1233,"low":1232,"close":1233,"change":1234,"percent_change":1235,"volume":548,"transactions":9,"vwap":1233},"2025-12-04",14.24,14.584,0.147,1.02,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1239,"change":1241,"percent_change":733,"volume":436,"transactions":9,"vwap":1239},"2025-12-03",14.28,14.437,14.27,0.396,{"date":1243,"open":1244,"high":1244,"low":1245,"close":1245,"change":1246,"percent_change":1247,"volume":168,"transactions":9,"vwap":1245},"2025-12-02",14.3,14.041,-0.059,-0.42,{"date":1249,"open":1250,"high":1251,"low":1250,"close":1252,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1252},"2025-12-01",13.83,14.23,14.1,0.406,2.96,6000,{"date":1257,"open":1258,"high":1258,"low":1259,"close":1259,"change":1260,"percent_change":1146,"volume":457,"transactions":9,"vwap":1259},"2025-11-28",13.769,13.694,0.017,{"date":1262,"open":1263,"high":1264,"low":1265,"close":1265,"change":646,"percent_change":1266,"volume":1229,"transactions":9,"vwap":1265},"2025-11-26",13.856,13.878,13.677,-3.06,{"date":1268,"open":1269,"high":1270,"low":1269,"close":1271,"change":1272,"percent_change":1273,"volume":1053,"transactions":9,"vwap":1271},"2025-11-25",13.38,14.15,14.109,0.979,7.46,{"date":1275,"open":1276,"high":1277,"low":1276,"close":1278,"change":1279,"percent_change":1280,"volume":739,"transactions":9,"vwap":1278},"2025-11-24",13.11,13.15,13.13,0.037,0.28,{"date":1282,"open":1283,"high":1283,"low":1283,"close":1283,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1283},"2025-11-21",13.093,0.576,4.6,10100,{"date":1288,"open":1289,"high":1289,"low":19,"close":19,"change":1290,"percent_change":1291,"volume":457,"transactions":9,"vwap":19},"2025-11-20",12.61,-0.673,-5.1,{"date":1293,"open":1294,"high":1294,"low":1295,"close":1296,"change":1297,"percent_change":1108,"volume":21,"transactions":9,"vwap":1296},"2025-11-19",13.36,13.17,13.19,-0.248,{"date":1299,"open":1300,"high":1300,"low":1301,"close":1301,"change":1302,"percent_change":1303,"volume":316,"transactions":9,"vwap":1301},"2025-11-18",13.689,13.438,-0.473,-3.4,{"date":173,"open":930,"high":930,"low":1305,"close":1305,"change":1306,"percent_change":1307,"volume":397,"transactions":9,"vwap":1305},13.911,-0.839,-5.69]