[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CBRG":3,"stock-historical-CBRG":25,"homepage-market-summary":1730},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"CBRG","2026-10-02",{"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},"Leverage Shares 2X Long CBRS Daily 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":16,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},2.35,2.505,2.6,2.31,2.445,-0.095,-3.89,21274522.171391,17.15,10167674.946484681,0.3,860,{"ticker":4,"total_count":26,"page":27,"page_size":28,"total_pages":27,"summary":29,"data":34},365,1,1000,{"period_high":21,"period_low":16,"average_volume":30,"total_volume":31,"period_return":32,"latest_close":13,"start_date":33,"end_date":5},2705993,987687372.809014,-78.39,"2023-12-22",[35,38,48,59,70,81,91,102,113,123,133,143,153,164,174,184,194,202,212,223,234,244,255,264,274,282,291,299,308,318,326,335,345,356,367,378,388,399,409,418,428,438,448,458,469,479,488,496,506,516,527,536,544,552,560,570,579,588,598,609,617,624,631,637,643,650,658,666,673,679,686,694,703,712,721,728,736,742,749,757,765,773,782,790,797,805,813,822,829,837,846,855,863,871,879,887,895,904,908,910,912,914,916,918,920,922,924,926,928,930,932,934,938,941,943,945,947,949,951,953,955,957,959,961,963,965,967,969,971,974,977,979,981,983,985,988,991,995,999,1006,1011,1017,1024,1030,1034,1039,1045,1048,1052,1055,1060,1062,1064,1066,1068,1070,1073,1077,1079,1081,1083,1085,1087,1092,1097,1102,1104,1106,1110,1115,1118,1123,1127,1131,1136,1138,1140,1144,1147,1152,1156,1159,1161,1163,1165,1167,1169,1171,1175,1178,1181,1186,1192,1198,1200,1205,1207,1210,1214,1217,1219,1223,1228,1230,1232,1234,1236,1238,1241,1243,1246,1249,1253,1256,1260,1262,1264,1266,1270,1276,1279,1282,1284,1286,1289,1291,1294,1300,1302,1304,1306,1308,1310,1312,1315,1318,1320,1322,1325,1327,1329,1331,1333,1336,1340,1345,1348,1350,1352,1354,1356,1358,1364,1367,1369,1371,1373,1375,1377,1382,1386,1391,1398,1403,1408,1413,1419,1424,1429,1433,1435,1437,1442,1446,1451,1457,1459,1461,1466,1468,1470,1473,1475,1477,1479,1481,1483,1486,1489,1491,1493,1495,1497,1499,1501,1503,1506,1508,1510,1512,1515,1521,1525,1527,1529,1531,1536,1541,1544,1549,1551,1553,1557,1559,1561,1564,1566,1568,1570,1574,1576,1579,1581,1583,1585,1587,1591,1594,1599,1605,1608,1612,1618,1621,1623,1626,1632,1636,1640,1644,1648,1651,1653,1655,1660,1662,1664,1666,1668,1670,1673,1679,1682,1685,1687,1691,1697,1700,1703,1706,1710,1714,1717,1719,1724],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":18,"percent_change":19,"volume":20,"transactions":36,"vwap":37},16913,2.4405,{"date":39,"open":40,"high":41,"low":42,"close":17,"change":43,"percent_change":44,"volume":45,"transactions":46,"vwap":47},"2026-10-01",2.82,2.89,2.41,-0.255,-9.44,25856810.749165,24965,2.5818,{"date":49,"open":50,"high":51,"low":52,"close":53,"change":54,"percent_change":55,"volume":56,"transactions":57,"vwap":58},"2026-09-30",2.88,2.94,2.69,2.7,-0.58,-17.68,27817481.841757,25907,2.8155,{"date":60,"open":61,"high":62,"low":63,"close":64,"change":65,"percent_change":66,"volume":67,"transactions":68,"vwap":69},"2026-09-29",3.48,3.905,3.24,3.28,-0.045,-1.35,25008206.477045,20152,3.6241,{"date":71,"open":72,"high":73,"low":74,"close":75,"change":76,"percent_change":77,"volume":78,"transactions":79,"vwap":80},"2026-09-28",3.58,3.615,3.22,3.325,-0.365,-9.89,8886711.873713,8742,3.3782,{"date":82,"open":83,"high":62,"low":84,"close":85,"change":86,"percent_change":87,"volume":88,"transactions":89,"vwap":90},"2026-09-25",3.86,3.585,3.69,0.015,0.41,13521901.20548,16199,3.7836,{"date":92,"open":93,"high":94,"low":95,"close":96,"change":97,"percent_change":98,"volume":99,"transactions":100,"vwap":101},"2026-09-24",3.36,3.76,3.351,3.675,0.035,0.96,8680873.765712,10244,3.6032,{"date":103,"open":104,"high":105,"low":106,"close":107,"change":108,"percent_change":109,"volume":110,"transactions":111,"vwap":112},"2026-09-23",3.85,3.93,3.57,3.64,-0.26,-6.67,10482332.746102,11758,3.6991,{"date":114,"open":115,"high":105,"low":116,"close":117,"change":118,"percent_change":119,"volume":120,"transactions":121,"vwap":122},"2026-09-22",3.62,3.49,3.9,0.13,3.45,12188644.496416,14282,3.7424,{"date":124,"open":61,"high":125,"low":126,"close":127,"change":128,"percent_change":129,"volume":130,"transactions":131,"vwap":132},"2026-09-21",3.88,3.465,3.77,0.34,9.91,12580233.824367,15839,3.739,{"date":134,"open":135,"high":136,"low":93,"close":137,"change":138,"percent_change":139,"volume":140,"transactions":141,"vwap":142},"2026-09-18",3.39,3.575,3.43,0.14,4.26,9473180.894188,9651,3.4517,{"date":144,"open":145,"high":146,"low":147,"close":148,"change":138,"percent_change":149,"volume":150,"transactions":151,"vwap":152},"2026-09-17",3.3,3.44,3.18,3.29,4.44,12332738.648958,13726,3.3305,{"date":154,"open":155,"high":156,"low":157,"close":158,"change":159,"percent_change":160,"volume":161,"transactions":162,"vwap":163},"2026-09-16",3.01,3.195,2.9,3.15,0.185,6.24,11430763.752099,12148,3.0866,{"date":165,"open":41,"high":166,"low":167,"close":168,"change":169,"percent_change":170,"volume":171,"transactions":172,"vwap":173},"2026-09-15",3.1,2.8501,2.965,0.085,2.95,7132937.398044,7569,2.9431,{"date":175,"open":176,"high":177,"low":178,"close":50,"change":179,"percent_change":180,"volume":181,"transactions":182,"vwap":183},"2026-09-14",2.835,3,2.75,-0.35,-10.84,9711023.609366,12561,2.884,{"date":185,"open":145,"high":186,"low":187,"close":188,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-09-11",3.395,3.16,3.23,0.01,0.31,6735980.883789,8468,3.2812,{"date":195,"open":74,"high":196,"low":158,"close":74,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-10",3.35,-0.17,-5.01,9515820.596463,12739,3.2295,{"date":203,"open":204,"high":205,"low":206,"close":135,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-09",3.4,3.679,3.3323,-0.13,-3.69,9696506.631261,12590,3.473,{"date":213,"open":214,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-08",4.14,4.35,3.51,3.52,-0.37,-9.51,15096571.319639,21617,3.7831,{"date":224,"open":225,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-04",3.25,4.1299,3.245,3.89,0.65,20.06,28520368.640337,32683,3.831,{"date":235,"open":236,"high":237,"low":238,"close":63,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-03",2.96,3.26,2.93,0.19,6.23,9726785.006256,12044,3.1065,{"date":245,"open":246,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-02",2.595,3.0702,2.56,3.05,0.37,13.81,13980192.963379,12406,2.9258,{"date":256,"open":238,"high":177,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-01",2.65,2.68,-0.385,-12.56,10964917.735207,16392,2.7747,{"date":265,"open":266,"high":267,"low":40,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-08-31",2.85,3.09,3.065,0.155,5.33,7364421.731953,8556,2.9864,{"date":275,"open":276,"high":276,"low":176,"close":277,"change":108,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-08-28",3.08,2.91,-8.2,8904257.746169,12632,2.9292,{"date":283,"open":187,"high":284,"low":51,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-08-27",3.2,3.17,0.16,5.32,12560494.805211,16487,3.0802,{"date":292,"open":293,"high":267,"low":266,"close":155,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-08-26",2.98,-0.08,-2.59,12513341.648031,18000,2.9865,{"date":300,"open":74,"high":301,"low":302,"close":267,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-08-25",3.299,2.9601,-0.03,-0.96,9984076.379318,14900,3.0756,{"date":309,"open":310,"high":311,"low":166,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-08-24",3.32,3.38,3.12,-0.4,-11.36,8486187.216947,15463,3.2188,{"date":319,"open":320,"high":320,"low":217,"close":217,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-08-21",4.07,-0.54,-13.3,10113391.799516,19542,3.7238,{"date":327,"open":139,"high":139,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-08-20",3.785,4.06,-0.23,-5.36,8997935.217813,17877,3.9809,{"date":336,"open":337,"high":338,"low":339,"close":340,"change":197,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-08-19",4.36,4.37,3.7,4.29,-3.81,17109603.51562,28619,4.0829,{"date":346,"open":347,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-08-18",5.45,5.48,4.22,4.46,-1.54,-25.67,17390478.164307,37765,4.6218,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-08-17",4.83,6.37,4.79,6,1.39,30.15,20556296.877437,63269,5.8485,{"date":368,"open":369,"high":370,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-08-14",4.91,5.0479,4.48,4.61,-0.55,-10.66,12253992.025171,32966,4.7511,{"date":379,"open":380,"high":381,"low":380,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-08-13",4.5,5.61,5.16,-1.6,-23.67,22431718.489569,95468,5.0174,{"date":389,"open":390,"high":391,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-08-12",6.12,6.92,5.76,6.76,1.3,23.81,22551702.039513,106061,5.8921,{"date":400,"open":401,"high":402,"low":358,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-08-11",5.34,5.56,5.46,0.2,3.8,6532469.125731,43848,5.2438,{"date":410,"open":411,"high":347,"low":412,"close":413,"change":118,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-10",5.13,5.01,5.26,2.53,9355660.054102,50505,5.2543,{"date":419,"open":420,"high":421,"low":422,"close":411,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-07",4.74,5.215,4.16,0.665,14.89,7770521.30543,30841,4.7363,{"date":429,"open":430,"high":431,"low":349,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-06",4.28,4.8,4.465,-0.125,-2.72,4566478.992049,19403,4.5359,{"date":439,"open":431,"high":440,"low":441,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-05",5.18,4.54,4.59,-0.6,-11.56,5333119.133838,21534,4.8516,{"date":449,"open":450,"high":451,"low":452,"close":453,"change":23,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-04",4.95,5.37,4.63,5.19,6.13,9992866.379468,29521,4.9435,{"date":459,"open":460,"high":461,"low":462,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-03",3.74,4.98,3.46,4.89,0.865,21.49,8647581.526491,35624,4.4316,{"date":470,"open":149,"high":471,"low":472,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-07-31",4.68,3.91,4.025,-0.175,-4.17,9700261.644518,37248,4.2274,{"date":480,"open":311,"high":481,"low":63,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-07-30",4.265,4.2,1.175,38.84,17190846.208284,25319,3.8984,{"date":489,"open":125,"high":125,"low":177,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-07-29",3.025,-0.925,-23.42,9509114.932595,20459,3.3915,{"date":497,"open":498,"high":499,"low":500,"close":501,"change":502,"percent_change":380,"volume":503,"transactions":504,"vwap":505},"2026-07-28",3.5,3.9999,3.215,3.95,0.17,9440192.473261,20177,3.636,{"date":507,"open":508,"high":509,"low":217,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-07-27",4.39,4.41,3.78,-0.49,-11.48,8558571.166949,20084,3.8319,{"date":517,"open":518,"high":519,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-07-24",4.96,5,3.97,4.27,-0.98,-18.67,11385310.200047,27872,4.2962,{"date":528,"open":442,"high":361,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-07-23",4.43,5.25,0.46,9.6,16735534.439928,54947,5.1312,{"date":537,"open":538,"high":359,"low":380,"close":360,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-07-22",4.51,0.05,1.05,20944432.852529,70124,5.3417,{"date":545,"open":85,"high":358,"low":546,"close":420,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-07-21",3.61,1.245,35.62,9546546.062448,23548,4.3337,{"date":553,"open":217,"high":339,"low":554,"close":555,"change":556,"percent_change":450,"volume":557,"transactions":558,"vwap":559},"2026-07-20",3.0398,3.495,0.165,9600848.594107,22012,3.396,{"date":561,"open":562,"high":563,"low":564,"close":562,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-07-17",3.33,3.4999,2.925,-0.33,-9.02,9015350.867683,19983,3.238,{"date":571,"open":572,"high":117,"low":573,"close":574,"change":197,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-07-16",3.6,3.4344,3.66,-4.44,6202456.499313,14694,3.6019,{"date":580,"open":431,"high":431,"low":581,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-07-15",3.7401,3.83,-0.905,-19.11,6464486.369843,21668,4.1297,{"date":589,"open":590,"high":591,"low":520,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-07-14",4.87,4.9499,4.735,-0.035,-0.73,10678624.855653,26729,4.3738,{"date":599,"open":600,"high":601,"low":602,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-07-13",4.93,5.23,4.7016,4.77,-0.52,-9.83,7039391.238038,25617,4.9154,{"date":610,"open":611,"high":612,"low":482,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":9,"vwap":613},"2026-07-10",4.38,5.35,5.29,0.76,16.78,14025100,{"date":618,"open":422,"high":431,"low":619,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":9,"vwap":620},"2026-07-09",4.03,4.53,0.69,17.97,10012900,{"date":625,"open":546,"high":626,"low":627,"close":628,"change":404,"percent_change":629,"volume":630,"transactions":9,"vwap":628},"2026-07-08",4.12,3.53,3.84,5.49,5692600,{"date":632,"open":633,"high":633,"low":498,"close":107,"change":634,"percent_change":635,"volume":636,"transactions":9,"vwap":107},"2026-07-07",4.01,-0.69,-15.94,7110900,{"date":638,"open":412,"high":639,"low":430,"close":640,"change":443,"percent_change":641,"volume":642,"transactions":9,"vwap":640},"2026-07-06",5.02,4.33,-12.17,8878400,{"date":644,"open":645,"high":646,"low":463,"close":600,"change":647,"percent_change":648,"volume":649,"transactions":9,"vwap":600},"2026-07-02",5.79,5.93,-0.88,-15.15,8719600,{"date":651,"open":652,"high":653,"low":654,"close":655,"change":656,"percent_change":197,"volume":657,"transactions":9,"vwap":655},"2026-07-01",5.52,6.2,5.31,5.81,-0.01,7270200,{"date":659,"open":519,"high":660,"low":661,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":9,"vwap":662},"2026-06-30",5.87,4.84,5.82,0.24,4.3,8930900,{"date":667,"open":482,"high":668,"low":320,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":9,"vwap":669},"2026-06-29",5.77,5.58,1.53,37.78,15012700,{"date":674,"open":188,"high":214,"low":147,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":9,"vwap":675},"2026-06-26",4.05,0.53,15.06,12189700,{"date":680,"open":681,"high":681,"low":682,"close":217,"change":683,"percent_change":684,"volume":685,"transactions":9,"vwap":217},"2026-06-25",4.47,3.19,-0.63,-15.18,12259000,{"date":687,"open":688,"high":645,"low":689,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":9,"vwap":690},"2026-06-24",5.78,4.1,4.15,-2.67,-39.15,17169600,{"date":695,"open":696,"high":697,"low":698,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":9,"vwap":699},"2026-06-23",6.05,7.4,5.83,6.82,0.15,2.25,7432600,{"date":704,"open":705,"high":706,"low":707,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":9,"vwap":708},"2026-06-22",7.5,7.73,6.63,6.67,-0.62,-8.5,3096700,{"date":713,"open":714,"high":715,"low":716,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":9,"vwap":717},"2026-06-18",6.54,7.91,6.21,7.29,1.16,18.92,6480800,{"date":722,"open":454,"high":723,"low":724,"close":454,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":454},"2026-06-17",7.1,5.91,0.09,1.49,4221100,{"date":729,"open":730,"high":731,"low":403,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":732},"2026-06-16",6.36,6.42,6.04,-0.32,-5.03,4358200,{"date":737,"open":738,"high":739,"low":740,"close":730,"change":404,"percent_change":225,"volume":741,"transactions":9,"vwap":730},"2026-06-15",6.75,6.77,5.92,5128800,{"date":743,"open":744,"high":744,"low":688,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":745},"2026-06-12",7.14,6.16,-0.79,-11.37,7171400,{"date":750,"open":751,"high":752,"low":753,"close":754,"change":634,"percent_change":755,"volume":756,"transactions":9,"vwap":754},"2026-06-11",7.7,7.88,6.55,6.95,-9.03,6242500,{"date":758,"open":759,"high":760,"low":759,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-06-10",6.91,8.63,7.64,0.66,9.46,9156100,{"date":766,"open":767,"high":767,"low":768,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-06-09",8.18,6.22,6.98,-0.71,-9.23,8487800,{"date":774,"open":775,"high":776,"low":777,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-06-08",6.29,8.38,5.86,7.69,2.05,36.35,10608200,{"date":783,"open":784,"high":754,"low":785,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-06-05",6.06,5.41,5.64,-0.91,-13.89,4999900,{"date":791,"open":792,"high":793,"low":794,"close":753,"change":795,"percent_change":190,"volume":796,"transactions":9,"vwap":753},"2026-06-04",6.35,6.78,5.94,0.02,2849300,{"date":798,"open":799,"high":799,"low":800,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-06-03",7.58,6.4,6.53,-1.41,-17.76,4471600,{"date":806,"open":807,"high":808,"low":393,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-06-02",7,8.25,7.94,1.37,20.85,4612400,{"date":814,"open":815,"high":816,"low":817,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-06-01",7.84,7.86,6.51,6.57,-1.68,-20.36,3951300,{"date":823,"open":824,"high":825,"low":752,"close":808,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":808},"2026-05-29",8.96,9.18,-0.38,-4.4,2347400,{"date":830,"open":831,"high":832,"low":833,"close":760,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":760},"2026-05-28",10.06,10.6,8.54,-1.86,-17.73,3247300,{"date":838,"open":839,"high":840,"low":841,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-05-27",8.84,10.66,8.83,10.49,1.8,20.71,4774700,{"date":847,"open":848,"high":849,"low":850,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-05-26",10.11,10.26,8.27,8.69,-1.15,-11.69,5325700,{"date":856,"open":857,"high":857,"low":858,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-05-22",12.24,9.31,9.84,-2.26,-18.68,5637600,{"date":864,"open":865,"high":865,"low":866,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-05-21",13.17,11.53,12.1,-0.68,-5.32,2723400,{"date":872,"open":873,"high":21,"low":874,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-05-20",15.45,12.4,12.78,-1.19,-8.52,4212300,{"date":880,"open":881,"high":882,"low":883,"close":884,"change":885,"percent_change":640,"volume":886,"transactions":9,"vwap":884},"2026-05-19",13.09,16.7,12.41,13.97,0.58,4326400,{"date":888,"open":889,"high":890,"low":891,"close":892,"change":893,"percent_change":889,"volume":894,"transactions":9,"vwap":892},"2026-05-18",13,14,11.38,13.39,1.54,3387100,{"date":896,"open":897,"high":898,"low":899,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-05-15",13.75,14.71,11.55,11.85,0.83,7.53,3698200,{"date":905,"open":906,"high":906,"low":906,"close":906,"change":907,"percent_change":907,"volume":907,"transactions":9,"vwap":906},"2025-01-17",11.02,0,{"date":909,"open":906,"high":906,"low":906,"close":906,"change":907,"percent_change":907,"volume":907,"transactions":9,"vwap":906},"2025-01-16",{"date":911,"open":906,"high":906,"low":906,"close":906,"change":907,"percent_change":907,"volume":907,"transactions":9,"vwap":906},"2025-01-15",{"date":913,"open":906,"high":906,"low":906,"close":906,"change":907,"percent_change":907,"volume":907,"transactions":9,"vwap":906},"2025-01-14",{"date":915,"open":906,"high":906,"low":906,"close":906,"change":907,"percent_change":907,"volume":907,"transactions":9,"vwap":906},"2025-01-13",{"date":917,"open":906,"high":906,"low":906,"close":906,"change":907,"percent_change":907,"volume":907,"transactions":9,"vwap":906},"2025-01-10",{"date":919,"open":906,"high":906,"low":906,"close":906,"change":907,"percent_change":907,"volume":907,"transactions":9,"vwap":906},"2025-01-08",{"date":921,"open":906,"high":906,"low":906,"close":906,"change":907,"percent_change":907,"volume":907,"transactions":9,"vwap":906},"2025-01-07",{"date":923,"open":906,"high":906,"low":906,"close":906,"change":907,"percent_change":907,"volume":907,"transactions":9,"vwap":906},"2025-01-06",{"date":925,"open":906,"high":906,"low":906,"close":906,"change":907,"percent_change":907,"volume":907,"transactions":9,"vwap":906},"2025-01-03",{"date":927,"open":906,"high":906,"low":906,"close":906,"change":907,"percent_change":907,"volume":907,"transactions":9,"vwap":906},"2025-01-02",{"date":929,"open":906,"high":906,"low":906,"close":906,"change":907,"percent_change":907,"volume":907,"transactions":9,"vwap":906},"2024-12-31",{"date":931,"open":906,"high":906,"low":906,"close":906,"change":907,"percent_change":907,"volume":907,"transactions":9,"vwap":906},"2024-12-30",{"date":933,"open":906,"high":906,"low":906,"close":906,"change":907,"percent_change":907,"volume":907,"transactions":9,"vwap":906},"2024-12-27",{"date":935,"open":906,"high":906,"low":906,"close":906,"change":207,"percent_change":936,"volume":937,"transactions":9,"vwap":906},"2024-12-26",-1.17,100,{"date":939,"open":940,"high":940,"low":940,"close":940,"change":907,"percent_change":907,"volume":907,"transactions":9,"vwap":940},"2024-12-24",11.15,{"date":942,"open":940,"high":940,"low":940,"close":940,"change":907,"percent_change":907,"volume":907,"transactions":9,"vwap":940},"2024-12-23",{"date":944,"open":940,"high":940,"low":940,"close":940,"change":907,"percent_change":907,"volume":907,"transactions":9,"vwap":940},"2024-12-20",{"date":946,"open":940,"high":940,"low":940,"close":940,"change":907,"percent_change":907,"volume":907,"transactions":9,"vwap":940},"2024-12-19",{"date":948,"open":940,"high":940,"low":940,"close":940,"change":907,"percent_change":907,"volume":907,"transactions":9,"vwap":940},"2024-12-18",{"date":950,"open":940,"high":940,"low":940,"close":940,"change":907,"percent_change":907,"volume":907,"transactions":9,"vwap":940},"2024-12-17",{"date":952,"open":940,"high":940,"low":940,"close":940,"change":907,"percent_change":907,"volume":907,"transactions":9,"vwap":940},"2024-12-16",{"date":954,"open":940,"high":940,"low":940,"close":940,"change":907,"percent_change":907,"volume":907,"transactions":9,"vwap":940},"2024-12-13",{"date":956,"open":940,"high":940,"low":940,"close":940,"change":907,"percent_change":907,"volume":907,"transactions":9,"vwap":940},"2024-12-12",{"date":958,"open":940,"high":940,"low":940,"close":940,"change":907,"percent_change":907,"volume":907,"transactions":9,"vwap":940},"2024-12-11",{"date":960,"open":940,"high":940,"low":940,"close":940,"change":907,"percent_change":907,"volume":907,"transactions":9,"vwap":940},"2024-12-10",{"date":962,"open":940,"high":940,"low":940,"close":940,"change":907,"percent_change":907,"volume":907,"transactions":9,"vwap":940},"2024-12-09",{"date":964,"open":940,"high":940,"low":940,"close":940,"change":907,"percent_change":907,"volume":907,"transactions":9,"vwap":940},"2024-12-06",{"date":966,"open":940,"high":940,"low":940,"close":940,"change":907,"percent_change":907,"volume":907,"transactions":9,"vwap":940},"2024-12-05",{"date":968,"open":940,"high":940,"low":940,"close":940,"change":907,"percent_change":907,"volume":907,"transactions":9,"vwap":940},"2024-12-04",{"date":970,"open":940,"high":940,"low":940,"close":940,"change":907,"percent_change":907,"volume":907,"transactions":9,"vwap":940},"2024-12-03",{"date":972,"open":940,"high":940,"low":940,"close":940,"change":795,"percent_change":973,"volume":937,"transactions":9,"vwap":940},"2024-12-02",0.18,{"date":975,"open":976,"high":976,"low":976,"close":976,"change":907,"percent_change":907,"volume":907,"transactions":9,"vwap":976},"2024-11-29",11.13,{"date":978,"open":976,"high":976,"low":976,"close":976,"change":907,"percent_change":907,"volume":907,"transactions":9,"vwap":976},"2024-11-27",{"date":980,"open":976,"high":976,"low":976,"close":976,"change":907,"percent_change":907,"volume":907,"transactions":9,"vwap":976},"2024-11-26",{"date":982,"open":976,"high":976,"low":976,"close":976,"change":907,"percent_change":907,"volume":907,"transactions":9,"vwap":976},"2024-11-25",{"date":984,"open":976,"high":976,"low":976,"close":976,"change":907,"percent_change":907,"volume":907,"transactions":9,"vwap":976},"2024-11-22",{"date":986,"open":976,"high":976,"low":976,"close":976,"change":795,"percent_change":973,"volume":987,"transactions":9,"vwap":976},"2024-11-21",902,{"date":989,"open":990,"high":990,"low":990,"close":990,"change":907,"percent_change":907,"volume":907,"transactions":9,"vwap":990},"2024-11-20",11.11,{"date":992,"open":990,"high":990,"low":990,"close":990,"change":179,"percent_change":993,"volume":994,"transactions":9,"vwap":990},"2024-11-19",-3.05,253,{"date":996,"open":997,"high":997,"low":997,"close":997,"change":303,"percent_change":108,"volume":998,"transactions":9,"vwap":997},"2024-11-18",11.46,151,{"date":1000,"open":1001,"high":1002,"low":1003,"close":1004,"change":795,"percent_change":502,"volume":1005,"transactions":9,"vwap":1004},"2024-11-15",11.51,11.6,11.48,11.49,1923,{"date":1007,"open":1008,"high":1008,"low":1009,"close":1009,"change":303,"percent_change":108,"volume":1010,"transactions":9,"vwap":1009},"2024-11-14",11.54,11.47,1526,{"date":1012,"open":900,"high":1013,"low":1014,"close":1014,"change":313,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1014},"2024-11-13",12.45,11.5,-3.36,251726,{"date":1018,"open":1019,"high":1020,"low":1019,"close":1021,"change":1022,"percent_change":661,"volume":1023,"transactions":9,"vwap":1021},"2024-11-12",11.45,12.69,11.9,0.549,3791,{"date":1025,"open":1026,"high":1026,"low":1027,"close":1027,"change":1028,"percent_change":189,"volume":1029,"transactions":9,"vwap":1027},"2024-11-11",11.36,11.351,0.001,3026,{"date":1031,"open":1032,"high":1032,"low":1032,"close":1032,"change":907,"percent_change":907,"volume":1033,"transactions":9,"vwap":1032},"2024-11-08",11.35,110,{"date":1035,"open":1032,"high":1026,"low":1032,"close":1032,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1032},"2024-11-07",-0.05,-0.44,500,{"date":1040,"open":1041,"high":1042,"low":1043,"close":1042,"change":189,"percent_change":725,"volume":1044,"transactions":9,"vwap":1042},"2024-11-06",11.32,11.4,11.3,4802,{"date":1046,"open":1047,"high":1047,"low":1047,"close":1047,"change":907,"percent_change":907,"volume":907,"transactions":9,"vwap":1047},"2024-11-05",11.39,{"date":1049,"open":1042,"high":1050,"low":1047,"close":1047,"change":189,"percent_change":725,"volume":1051,"transactions":9,"vwap":1047},"2024-11-04",11.43,4402,{"date":1053,"open":1042,"high":1042,"low":891,"close":891,"change":907,"percent_change":907,"volume":1054,"transactions":9,"vwap":891},"2024-11-01",1306,{"date":1056,"open":1057,"high":891,"low":1057,"close":891,"change":656,"percent_change":1058,"volume":1059,"transactions":9,"vwap":891},"2024-10-31",11.34,-0.09,240103,{"date":1061,"open":1047,"high":1047,"low":1047,"close":1047,"change":907,"percent_change":907,"volume":907,"transactions":9,"vwap":1047},"2024-10-30",{"date":1063,"open":1047,"high":1047,"low":1047,"close":1047,"change":907,"percent_change":907,"volume":907,"transactions":9,"vwap":1047},"2024-10-29",{"date":1065,"open":1047,"high":1047,"low":1047,"close":1047,"change":907,"percent_change":907,"volume":907,"transactions":9,"vwap":1047},"2024-10-28",{"date":1067,"open":1047,"high":1047,"low":1047,"close":1047,"change":907,"percent_change":907,"volume":907,"transactions":9,"vwap":1047},"2024-10-25",{"date":1069,"open":1047,"high":1047,"low":1047,"close":1047,"change":907,"percent_change":907,"volume":907,"transactions":9,"vwap":1047},"2024-10-24",{"date":1071,"open":1047,"high":1047,"low":1047,"close":1047,"change":795,"percent_change":973,"volume":1072,"transactions":9,"vwap":1047},"2024-10-23",1483,{"date":1074,"open":1075,"high":1047,"low":1032,"close":1075,"change":907,"percent_change":907,"volume":1076,"transactions":9,"vwap":1075},"2024-10-22",11.37,6032,{"date":1078,"open":1075,"high":1075,"low":1075,"close":1075,"change":907,"percent_change":907,"volume":907,"transactions":9,"vwap":1075},"2024-10-21",{"date":1080,"open":1075,"high":1075,"low":1075,"close":1075,"change":907,"percent_change":907,"volume":907,"transactions":9,"vwap":1075},"2024-10-18",{"date":1082,"open":1075,"high":1075,"low":1032,"close":1075,"change":907,"percent_change":907,"volume":987,"transactions":9,"vwap":1075},"2024-10-17",{"date":1084,"open":1075,"high":1075,"low":1075,"close":1075,"change":907,"percent_change":907,"volume":907,"transactions":9,"vwap":1075},"2024-10-16",{"date":1086,"open":1075,"high":1075,"low":1075,"close":1075,"change":907,"percent_change":907,"volume":907,"transactions":9,"vwap":1075},"2024-10-15",{"date":1088,"open":1041,"high":1075,"low":1041,"close":1075,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1075},"2024-10-14",-0.02,-0.18,14002,{"date":1093,"open":997,"high":1009,"low":1032,"close":1047,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1047},"2024-10-11",-0.07,-0.61,26429,{"date":1098,"open":997,"high":997,"low":997,"close":997,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":997},"2024-10-10",0.07,0.61,355,{"date":1103,"open":1047,"high":1047,"low":1047,"close":1047,"change":907,"percent_change":907,"volume":907,"transactions":9,"vwap":1047},"2024-10-09",{"date":1105,"open":1047,"high":1047,"low":1047,"close":1047,"change":907,"percent_change":907,"volume":907,"transactions":9,"vwap":1047},"2024-10-08",{"date":1107,"open":1108,"high":1047,"low":1108,"close":1047,"change":303,"percent_change":108,"volume":1109,"transactions":9,"vwap":1047},"2024-10-07",11.28,969,{"date":1111,"open":1112,"high":1112,"low":1113,"close":1112,"change":907,"percent_change":907,"volume":1114,"transactions":9,"vwap":1112},"2024-10-04",11.42,11.365,920,{"date":1116,"open":1112,"high":1112,"low":1112,"close":1112,"change":907,"percent_change":907,"volume":1117,"transactions":9,"vwap":1112},"2024-10-03",142,{"date":1119,"open":1112,"high":1112,"low":1112,"close":1112,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1112},"2024-10-02",0.055,0.48,216,{"date":1124,"open":1043,"high":1075,"low":1043,"close":1113,"change":1125,"percent_change":762,"volume":1126,"transactions":9,"vwap":1113},"2024-10-01",0.075,1665,{"date":1128,"open":1129,"high":1129,"low":1129,"close":1129,"change":795,"percent_change":973,"volume":1130,"transactions":9,"vwap":1129},"2024-09-30",11.29,2059,{"date":1132,"open":1133,"high":1134,"low":1133,"close":1134,"change":189,"percent_change":725,"volume":1135,"transactions":9,"vwap":1134},"2024-09-27",11.26,11.27,8516,{"date":1137,"open":1133,"high":1133,"low":1133,"close":1133,"change":907,"percent_change":907,"volume":907,"transactions":9,"vwap":1133},"2024-09-26",{"date":1139,"open":1133,"high":1133,"low":1133,"close":1133,"change":907,"percent_change":907,"volume":907,"transactions":9,"vwap":1133},"2024-09-25",{"date":1141,"open":1142,"high":1133,"low":1142,"close":1133,"change":907,"percent_change":907,"volume":1143,"transactions":9,"vwap":1133},"2024-09-24",11.23,865,{"date":1145,"open":1134,"high":1134,"low":1133,"close":1133,"change":189,"percent_change":725,"volume":1146,"transactions":9,"vwap":1133},"2024-09-23",460,{"date":1148,"open":1133,"high":1133,"low":1149,"close":1150,"change":1036,"percent_change":1037,"volume":1151,"transactions":9,"vwap":1150},"2024-09-20",11.21,11.25,663,{"date":1153,"open":1043,"high":1043,"low":1043,"close":1043,"change":539,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1043},"2024-09-19",0.44,200,{"date":1157,"open":1043,"high":1043,"low":1150,"close":1150,"change":656,"percent_change":1058,"volume":1158,"transactions":9,"vwap":1150},"2024-09-18",702,{"date":1160,"open":1133,"high":1133,"low":1133,"close":1133,"change":907,"percent_change":907,"volume":907,"transactions":9,"vwap":1133},"2024-09-17",{"date":1162,"open":1133,"high":1133,"low":1133,"close":1133,"change":907,"percent_change":907,"volume":907,"transactions":9,"vwap":1133},"2024-09-16",{"date":1164,"open":1133,"high":1133,"low":1133,"close":1133,"change":907,"percent_change":907,"volume":907,"transactions":9,"vwap":1133},"2024-09-13",{"date":1166,"open":1133,"high":1133,"low":1133,"close":1133,"change":907,"percent_change":907,"volume":907,"transactions":9,"vwap":1133},"2024-09-12",{"date":1168,"open":1133,"high":1133,"low":1133,"close":1133,"change":907,"percent_change":907,"volume":907,"transactions":9,"vwap":1133},"2024-09-11",{"date":1170,"open":1133,"high":1133,"low":1133,"close":1133,"change":907,"percent_change":907,"volume":907,"transactions":9,"vwap":1133},"2024-09-10",{"date":1172,"open":1173,"high":1133,"low":1173,"close":1133,"change":189,"percent_change":725,"volume":1174,"transactions":9,"vwap":1133},"2024-09-09",11.206,1263,{"date":1176,"open":1150,"high":1150,"low":1150,"close":1150,"change":907,"percent_change":907,"volume":1177,"transactions":9,"vwap":1150},"2024-09-06",1863,{"date":1179,"open":1150,"high":1150,"low":1150,"close":1150,"change":907,"percent_change":907,"volume":1180,"transactions":9,"vwap":1150},"2024-09-05",8734,{"date":1182,"open":1150,"high":1150,"low":1150,"close":1150,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1150},"2024-09-04",0.03,0.27,5358,{"date":1187,"open":1188,"high":1189,"low":1188,"close":1189,"change":303,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1189},"2024-09-03",11.19,11.22,-0.27,1330,{"date":1193,"open":1194,"high":1150,"low":1195,"close":1150,"change":1099,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1150},"2024-08-30",11.24,11.18,0.63,117118,{"date":1199,"open":1195,"high":1195,"low":1195,"close":1195,"change":907,"percent_change":907,"volume":907,"transactions":9,"vwap":1195},"2024-08-29",{"date":1201,"open":1195,"high":1195,"low":1195,"close":1195,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1195},"2024-08-28",-0.06,-0.53,153906,{"date":1206,"open":1194,"high":1194,"low":1194,"close":1194,"change":907,"percent_change":907,"volume":907,"transactions":9,"vwap":1194},"2024-08-27",{"date":1208,"open":1194,"high":1194,"low":1194,"close":1194,"change":1099,"percent_change":1196,"volume":1209,"transactions":9,"vwap":1194},"2024-08-26",302,{"date":1211,"open":1212,"high":1212,"low":1212,"close":1212,"change":907,"percent_change":907,"volume":1213,"transactions":9,"vwap":1212},"2024-08-23",11.17,3518,{"date":1215,"open":1195,"high":1195,"low":1212,"close":1212,"change":294,"percent_change":770,"volume":1216,"transactions":9,"vwap":1212},"2024-08-22",10346,{"date":1218,"open":1150,"high":1150,"low":1150,"close":1150,"change":1099,"percent_change":1196,"volume":937,"transactions":9,"vwap":1150},"2024-08-21",{"date":1220,"open":1221,"high":1195,"low":1221,"close":1195,"change":907,"percent_change":907,"volume":1222,"transactions":9,"vwap":1195},"2024-08-20",11.175,4767,{"date":1224,"open":1195,"high":1150,"low":1195,"close":1195,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1195},"2024-08-19",-0.1,-0.89,78670,{"date":1229,"open":1108,"high":1108,"low":1108,"close":1108,"change":907,"percent_change":907,"volume":907,"transactions":9,"vwap":1108},"2024-08-16",{"date":1231,"open":1108,"high":1108,"low":1108,"close":1108,"change":907,"percent_change":907,"volume":907,"transactions":9,"vwap":1108},"2024-08-15",{"date":1233,"open":1108,"high":1108,"low":1108,"close":1108,"change":907,"percent_change":907,"volume":907,"transactions":9,"vwap":1108},"2024-08-14",{"date":1235,"open":1108,"high":1108,"low":1108,"close":1108,"change":907,"percent_change":907,"volume":907,"transactions":9,"vwap":1108},"2024-08-13",{"date":1237,"open":1108,"high":1108,"low":1108,"close":1108,"change":907,"percent_change":907,"volume":907,"transactions":9,"vwap":1108},"2024-08-12",{"date":1239,"open":1212,"high":1108,"low":1212,"close":1108,"change":1183,"percent_change":1184,"volume":1240,"transactions":9,"vwap":1108},"2024-08-09",11857,{"date":1242,"open":1150,"high":1150,"low":1150,"close":1150,"change":907,"percent_change":907,"volume":907,"transactions":9,"vwap":1150},"2024-08-08",{"date":1244,"open":1212,"high":1150,"low":1212,"close":1150,"change":907,"percent_change":907,"volume":1245,"transactions":9,"vwap":1150},"2024-08-07",627,{"date":1247,"open":1194,"high":1150,"low":1194,"close":1150,"change":1099,"percent_change":1196,"volume":1248,"transactions":9,"vwap":1150},"2024-08-06",280,{"date":1250,"open":1133,"high":1133,"low":1212,"close":1195,"change":1251,"percent_change":604,"volume":1252,"transactions":9,"vwap":1195},"2024-08-05",-0.0589,16769,{"date":1254,"open":1255,"high":1255,"low":1255,"close":1255,"change":907,"percent_change":907,"volume":907,"transactions":9,"vwap":1255},"2024-08-02",11.2389,{"date":1257,"open":1255,"high":1255,"low":1255,"close":1255,"change":1258,"percent_change":1225,"volume":1259,"transactions":9,"vwap":1255},"2024-08-01",-0.0111,527,{"date":1261,"open":1150,"high":1150,"low":1150,"close":1150,"change":907,"percent_change":907,"volume":907,"transactions":9,"vwap":1150},"2024-07-31",{"date":1263,"open":1150,"high":1150,"low":1150,"close":1150,"change":907,"percent_change":907,"volume":907,"transactions":9,"vwap":1150},"2024-07-30",{"date":1265,"open":1150,"high":1150,"low":1150,"close":1150,"change":907,"percent_change":907,"volume":907,"transactions":9,"vwap":1150},"2024-07-29",{"date":1267,"open":1268,"high":1150,"low":1268,"close":1150,"change":907,"percent_change":907,"volume":1269,"transactions":9,"vwap":1150},"2024-07-26",11.1,11302,{"date":1271,"open":1272,"high":1150,"low":1273,"close":1150,"change":539,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1150},"2024-07-25",11.2,11.16,0.45,700,{"date":1277,"open":1188,"high":1272,"low":1188,"close":1272,"change":907,"percent_change":907,"volume":1278,"transactions":9,"vwap":1272},"2024-07-24",8935,{"date":1280,"open":1273,"high":1272,"low":1273,"close":1272,"change":1036,"percent_change":1037,"volume":1281,"transactions":9,"vwap":1272},"2024-07-23",8174,{"date":1283,"open":1150,"high":1150,"low":1150,"close":1150,"change":907,"percent_change":907,"volume":907,"transactions":9,"vwap":1150},"2024-07-22",{"date":1285,"open":1150,"high":1150,"low":1150,"close":1150,"change":907,"percent_change":907,"volume":907,"transactions":9,"vwap":1150},"2024-07-19",{"date":1287,"open":1150,"high":1150,"low":1150,"close":1150,"change":656,"percent_change":1058,"volume":1288,"transactions":9,"vwap":1150},"2024-07-18",103,{"date":1290,"open":1133,"high":1133,"low":1133,"close":1133,"change":907,"percent_change":907,"volume":907,"transactions":9,"vwap":1133},"2024-07-17",{"date":1292,"open":1108,"high":1047,"low":1273,"close":1133,"change":1036,"percent_change":1037,"volume":1293,"transactions":9,"vwap":1133},"2024-07-16",6456,{"date":1295,"open":1296,"high":1297,"low":1298,"close":1297,"change":907,"percent_change":907,"volume":1299,"transactions":9,"vwap":1297},"2024-07-15",11.07,11.31,11.06,3098,{"date":1301,"open":1297,"high":1297,"low":1297,"close":1297,"change":907,"percent_change":907,"volume":907,"transactions":9,"vwap":1297},"2024-07-12",{"date":1303,"open":1297,"high":1297,"low":1297,"close":1297,"change":907,"percent_change":907,"volume":907,"transactions":9,"vwap":1297},"2024-07-11",{"date":1305,"open":1297,"high":1297,"low":1297,"close":1297,"change":907,"percent_change":907,"volume":907,"transactions":9,"vwap":1297},"2024-07-10",{"date":1307,"open":1297,"high":1297,"low":1297,"close":1297,"change":907,"percent_change":907,"volume":907,"transactions":9,"vwap":1297},"2024-07-09",{"date":1309,"open":1297,"high":1297,"low":1297,"close":1297,"change":907,"percent_change":907,"volume":907,"transactions":9,"vwap":1297},"2024-07-08",{"date":1311,"open":1297,"high":1297,"low":1297,"close":1297,"change":907,"percent_change":907,"volume":907,"transactions":9,"vwap":1297},"2024-07-05",{"date":1313,"open":1297,"high":1297,"low":1297,"close":1297,"change":1202,"percent_change":1203,"volume":1314,"transactions":9,"vwap":1297},"2024-07-03",1824,{"date":1316,"open":891,"high":1047,"low":1075,"close":1075,"change":656,"percent_change":1058,"volume":1317,"transactions":9,"vwap":1075},"2024-07-02",4894,{"date":1319,"open":891,"high":891,"low":891,"close":891,"change":907,"percent_change":907,"volume":907,"transactions":9,"vwap":891},"2024-07-01",{"date":1321,"open":891,"high":891,"low":891,"close":891,"change":907,"percent_change":907,"volume":907,"transactions":9,"vwap":891},"2024-06-28",{"date":1323,"open":891,"high":891,"low":891,"close":891,"change":907,"percent_change":907,"volume":1324,"transactions":9,"vwap":891},"2024-06-27",115,{"date":1326,"open":891,"high":891,"low":891,"close":891,"change":907,"percent_change":907,"volume":907,"transactions":9,"vwap":891},"2024-06-26",{"date":1328,"open":891,"high":891,"low":891,"close":891,"change":907,"percent_change":907,"volume":907,"transactions":9,"vwap":891},"2024-06-25",{"date":1330,"open":891,"high":891,"low":891,"close":891,"change":907,"percent_change":907,"volume":907,"transactions":9,"vwap":891},"2024-06-24",{"date":1332,"open":891,"high":891,"low":891,"close":891,"change":907,"percent_change":907,"volume":907,"transactions":9,"vwap":891},"2024-06-21",{"date":1334,"open":1195,"high":891,"low":1195,"close":891,"change":725,"percent_change":1335,"volume":1248,"transactions":9,"vwap":891},"2024-06-20",0.8,{"date":1337,"open":1338,"high":1129,"low":1338,"close":1129,"change":725,"percent_change":1335,"volume":1339,"transactions":9,"vwap":1129},"2024-06-18",11.227,201,{"date":1341,"open":1134,"high":1043,"low":976,"close":1272,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1272},"2024-06-17",-0.081,-0.72,7099,{"date":1346,"open":1347,"high":1347,"low":1347,"close":1347,"change":907,"percent_change":907,"volume":907,"transactions":9,"vwap":1347},"2024-06-14",11.281,{"date":1349,"open":1347,"high":1347,"low":1347,"close":1347,"change":907,"percent_change":907,"volume":907,"transactions":9,"vwap":1347},"2024-06-13",{"date":1351,"open":1347,"high":1347,"low":1347,"close":1347,"change":907,"percent_change":907,"volume":907,"transactions":9,"vwap":1347},"2024-06-12",{"date":1353,"open":1347,"high":1347,"low":1347,"close":1347,"change":907,"percent_change":907,"volume":907,"transactions":9,"vwap":1347},"2024-06-11",{"date":1355,"open":1347,"high":1347,"low":1347,"close":1347,"change":907,"percent_change":907,"volume":907,"transactions":9,"vwap":1347},"2024-06-10",{"date":1357,"open":1347,"high":1347,"low":1347,"close":1347,"change":907,"percent_change":907,"volume":907,"transactions":9,"vwap":1347},"2024-06-07",{"date":1359,"open":1360,"high":1347,"low":1360,"close":1347,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1347},"2024-06-06",10.98,0.014,0.12,550,{"date":1365,"open":1366,"high":1366,"low":1366,"close":1366,"change":907,"percent_change":907,"volume":907,"transactions":9,"vwap":1366},"2024-06-05",11.267,{"date":1368,"open":1366,"high":1366,"low":1366,"close":1366,"change":907,"percent_change":907,"volume":907,"transactions":9,"vwap":1366},"2024-06-04",{"date":1370,"open":1366,"high":1366,"low":1366,"close":1366,"change":907,"percent_change":907,"volume":907,"transactions":9,"vwap":1366},"2024-06-03",{"date":1372,"open":1366,"high":1366,"low":1366,"close":1366,"change":907,"percent_change":907,"volume":907,"transactions":9,"vwap":1366},"2024-05-31",{"date":1374,"open":1366,"high":1366,"low":1366,"close":1366,"change":907,"percent_change":907,"volume":907,"transactions":9,"vwap":1366},"2024-05-30",{"date":1376,"open":1366,"high":1366,"low":1366,"close":1366,"change":907,"percent_change":907,"volume":907,"transactions":9,"vwap":1366},"2024-05-29",{"date":1378,"open":1366,"high":1366,"low":1366,"close":1366,"change":1379,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1366},"2024-05-28",0.132,1.19,153,{"date":1383,"open":1384,"high":1384,"low":1384,"close":1384,"change":907,"percent_change":907,"volume":1385,"transactions":9,"vwap":1384},"2024-05-24",11.135,134,{"date":1387,"open":1384,"high":1384,"low":976,"close":1384,"change":1388,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1384},"2024-05-23",0.095,0.86,671,{"date":1392,"open":1296,"high":1129,"low":1393,"close":1394,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1394},"2024-05-22",10.9,11.04,-0.24,-2.13,2448,{"date":1399,"open":1014,"high":1014,"low":1393,"close":1108,"change":1400,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1108},"2024-05-21",-0.425,-3.63,823,{"date":1404,"open":997,"high":1405,"low":976,"close":1405,"change":1406,"percent_change":214,"volume":1407,"transactions":9,"vwap":1405},"2024-05-20",11.705,0.465,1788,{"date":1409,"open":1194,"high":1410,"low":1411,"close":1194,"change":907,"percent_change":907,"volume":1412,"transactions":9,"vwap":1194},"2024-05-17",11.2899,11.09,8898,{"date":1414,"open":990,"high":1415,"low":1296,"close":1194,"change":1416,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1194},"2024-05-16",12.49,0.042,0.38,9318,{"date":1420,"open":1421,"high":1421,"low":1421,"close":1421,"change":1422,"percent_change":1423,"volume":937,"transactions":9,"vwap":1421},"2024-05-15",11.198,0.118,1.06,{"date":1425,"open":1393,"high":990,"low":1393,"close":1426,"change":1427,"percent_change":522,"volume":1428,"transactions":9,"vwap":1426},"2024-05-14",11.08,-0.11,5194,{"date":1430,"open":1212,"high":1188,"low":1212,"close":1188,"change":1431,"percent_change":1094,"volume":1432,"transactions":9,"vwap":1188},"2024-05-13",-0.008,2826,{"date":1434,"open":1421,"high":1421,"low":1421,"close":1421,"change":907,"percent_change":907,"volume":907,"transactions":9,"vwap":1421},"2024-05-10",{"date":1436,"open":1421,"high":1421,"low":1421,"close":1421,"change":907,"percent_change":907,"volume":907,"transactions":9,"vwap":1421},"2024-05-09",{"date":1438,"open":1212,"high":1421,"low":1212,"close":1421,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1421},"2024-05-08",-0.022,-0.2,433,{"date":1443,"open":1273,"high":1189,"low":1273,"close":1189,"change":1444,"percent_change":404,"volume":1445,"transactions":9,"vwap":1189},"2024-05-07",0.022,481,{"date":1447,"open":1421,"high":1421,"low":1421,"close":1421,"change":1448,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1421},"2024-05-06",0.168,1.52,209,{"date":1452,"open":1453,"high":1454,"low":1453,"close":1454,"change":197,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1454},"2024-05-03",10.81,11.03,-1.52,7604,{"date":1458,"open":1272,"high":1272,"low":1272,"close":1272,"change":907,"percent_change":907,"volume":907,"transactions":9,"vwap":1272},"2024-05-02",{"date":1460,"open":1272,"high":1272,"low":1272,"close":1272,"change":907,"percent_change":907,"volume":907,"transactions":9,"vwap":1272},"2024-05-01",{"date":1462,"open":1194,"high":1194,"low":1360,"close":1272,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1272},"2024-04-30",-0.04,-0.36,4445,{"date":1467,"open":1194,"high":1194,"low":1194,"close":1194,"change":907,"percent_change":907,"volume":907,"transactions":9,"vwap":1194},"2024-04-29",{"date":1469,"open":1194,"high":1194,"low":1194,"close":1194,"change":907,"percent_change":907,"volume":907,"transactions":9,"vwap":1194},"2024-04-26",{"date":1471,"open":1194,"high":1194,"low":1194,"close":1194,"change":907,"percent_change":907,"volume":1472,"transactions":9,"vwap":1194},"2024-04-25",130,{"date":1474,"open":1194,"high":1194,"low":1194,"close":1194,"change":907,"percent_change":907,"volume":907,"transactions":9,"vwap":1194},"2024-04-24",{"date":1476,"open":1194,"high":1194,"low":1194,"close":1194,"change":907,"percent_change":907,"volume":907,"transactions":9,"vwap":1194},"2024-04-23",{"date":1478,"open":1194,"high":1194,"low":1194,"close":1194,"change":907,"percent_change":907,"volume":907,"transactions":9,"vwap":1194},"2024-04-22",{"date":1480,"open":1194,"high":1194,"low":1194,"close":1194,"change":907,"percent_change":907,"volume":907,"transactions":9,"vwap":1194},"2024-04-19",{"date":1482,"open":1194,"high":1194,"low":1194,"close":1194,"change":907,"percent_change":907,"volume":907,"transactions":9,"vwap":1194},"2024-04-18",{"date":1484,"open":1411,"high":1194,"low":1411,"close":1194,"change":656,"percent_change":1058,"volume":1485,"transactions":9,"vwap":1194},"2024-04-17",1184,{"date":1487,"open":1150,"high":1150,"low":1150,"close":1150,"change":795,"percent_change":973,"volume":1488,"transactions":9,"vwap":1150},"2024-04-16",112,{"date":1490,"open":1142,"high":1142,"low":1142,"close":1142,"change":907,"percent_change":907,"volume":907,"transactions":9,"vwap":1142},"2024-04-15",{"date":1492,"open":1142,"high":1142,"low":1142,"close":1142,"change":907,"percent_change":907,"volume":907,"transactions":9,"vwap":1142},"2024-04-12",{"date":1494,"open":1142,"high":1142,"low":1142,"close":1142,"change":907,"percent_change":907,"volume":907,"transactions":9,"vwap":1142},"2024-04-11",{"date":1496,"open":1142,"high":1142,"low":1142,"close":1142,"change":907,"percent_change":907,"volume":907,"transactions":9,"vwap":1142},"2024-04-10",{"date":1498,"open":1142,"high":1142,"low":1142,"close":1142,"change":907,"percent_change":907,"volume":907,"transactions":9,"vwap":1142},"2024-04-09",{"date":1500,"open":1142,"high":1142,"low":1142,"close":1142,"change":907,"percent_change":907,"volume":907,"transactions":9,"vwap":1142},"2024-04-08",{"date":1502,"open":1142,"high":1142,"low":1142,"close":1142,"change":907,"percent_change":907,"volume":907,"transactions":9,"vwap":1142},"2024-04-05",{"date":1504,"open":1142,"high":1142,"low":1142,"close":1142,"change":907,"percent_change":907,"volume":1505,"transactions":9,"vwap":1142},"2024-04-04",113,{"date":1507,"open":1142,"high":1142,"low":1142,"close":1142,"change":907,"percent_change":907,"volume":907,"transactions":9,"vwap":1142},"2024-04-03",{"date":1509,"open":1142,"high":1142,"low":1142,"close":1142,"change":907,"percent_change":907,"volume":907,"transactions":9,"vwap":1142},"2024-04-02",{"date":1511,"open":1142,"high":1142,"low":1142,"close":1142,"change":907,"percent_change":907,"volume":907,"transactions":9,"vwap":1142},"2024-04-01",{"date":1513,"open":1142,"high":1142,"low":1142,"close":1142,"change":1514,"percent_change":1463,"volume":1117,"transactions":9,"vwap":1142},"2024-03-28",-0.004,{"date":1516,"open":1517,"high":1517,"low":1517,"close":1517,"change":1518,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1517},"2024-03-27",11.234,0.214,1.94,220,{"date":1522,"open":1523,"high":1268,"low":1523,"close":906,"change":197,"percent_change":1455,"volume":1524,"transactions":9,"vwap":906},"2024-03-26",10.88,1540,{"date":1526,"open":1188,"high":1188,"low":1188,"close":1188,"change":907,"percent_change":907,"volume":907,"transactions":9,"vwap":1188},"2024-03-25",{"date":1528,"open":1188,"high":1188,"low":1188,"close":1188,"change":907,"percent_change":907,"volume":907,"transactions":9,"vwap":1188},"2024-03-22",{"date":1530,"open":1188,"high":1188,"low":1188,"close":1188,"change":907,"percent_change":907,"volume":907,"transactions":9,"vwap":1188},"2024-03-21",{"date":1532,"open":1188,"high":1188,"low":1188,"close":1188,"change":1533,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1188},"2024-03-20",-0.044,-0.39,285,{"date":1537,"open":1454,"high":1517,"low":1538,"close":1517,"change":1539,"percent_change":1225,"volume":1540,"transactions":9,"vwap":1517},"2024-03-19",11.01,-0.011,824,{"date":1542,"open":1543,"high":1543,"low":1543,"close":1543,"change":907,"percent_change":907,"volume":907,"transactions":9,"vwap":1543},"2024-03-18",11.245,{"date":1545,"open":1546,"high":1543,"low":1546,"close":1543,"change":1547,"percent_change":42,"volume":1548,"transactions":9,"vwap":1543},"2024-03-15",10.96,0.265,7279,{"date":1550,"open":1360,"high":1360,"low":1360,"close":1360,"change":907,"percent_change":907,"volume":907,"transactions":9,"vwap":1360},"2024-03-14",{"date":1552,"open":1360,"high":1360,"low":1360,"close":1360,"change":907,"percent_change":907,"volume":907,"transactions":9,"vwap":1360},"2024-03-13",{"date":1554,"open":1555,"high":1360,"low":1555,"close":1360,"change":907,"percent_change":907,"volume":1556,"transactions":9,"vwap":1360},"2024-03-12",10.89,202,{"date":1558,"open":1360,"high":1360,"low":1360,"close":1360,"change":907,"percent_change":907,"volume":907,"transactions":9,"vwap":1360},"2024-03-11",{"date":1560,"open":1360,"high":1360,"low":1360,"close":1360,"change":907,"percent_change":907,"volume":907,"transactions":9,"vwap":1360},"2024-03-08",{"date":1562,"open":1360,"high":1360,"low":1360,"close":1360,"change":1463,"percent_change":1464,"volume":1563,"transactions":9,"vwap":1360},"2024-03-07",1229,{"date":1565,"open":906,"high":906,"low":906,"close":906,"change":907,"percent_change":907,"volume":907,"transactions":9,"vwap":906},"2024-03-06",{"date":1567,"open":906,"high":906,"low":906,"close":906,"change":907,"percent_change":907,"volume":907,"transactions":9,"vwap":906},"2024-03-05",{"date":1569,"open":906,"high":906,"low":906,"close":906,"change":907,"percent_change":907,"volume":907,"transactions":9,"vwap":906},"2024-03-04",{"date":1571,"open":1572,"high":906,"low":1572,"close":906,"change":189,"percent_change":725,"volume":1573,"transactions":9,"vwap":906},"2024-03-01",10.915,1738,{"date":1575,"open":1538,"high":1538,"low":1538,"close":1538,"change":907,"percent_change":907,"volume":907,"transactions":9,"vwap":1538},"2024-02-29",{"date":1577,"open":1538,"high":1538,"low":1538,"close":1538,"change":907,"percent_change":907,"volume":1578,"transactions":9,"vwap":1538},"2024-02-28",493,{"date":1580,"open":1538,"high":1538,"low":1538,"close":1538,"change":907,"percent_change":907,"volume":907,"transactions":9,"vwap":1538},"2024-02-27",{"date":1582,"open":1538,"high":1538,"low":1538,"close":1538,"change":907,"percent_change":907,"volume":907,"transactions":9,"vwap":1538},"2024-02-26",{"date":1584,"open":1538,"high":1538,"low":1538,"close":1538,"change":907,"percent_change":907,"volume":907,"transactions":9,"vwap":1538},"2024-02-23",{"date":1586,"open":1538,"high":1538,"low":1538,"close":1538,"change":907,"percent_change":907,"volume":907,"transactions":9,"vwap":1538},"2024-02-22",{"date":1588,"open":1538,"high":1538,"low":1538,"close":1538,"change":1589,"percent_change":795,"volume":1590,"transactions":9,"vwap":1538},"2024-02-21",0.002,622,{"date":1592,"open":1593,"high":1593,"low":1593,"close":1593,"change":907,"percent_change":907,"volume":907,"transactions":9,"vwap":1593},"2024-02-20",11.0080004,{"date":1595,"open":1596,"high":1593,"low":1596,"close":1593,"change":1597,"percent_change":1089,"volume":1598,"transactions":9,"vwap":1593},"2024-02-16",10.94,-0.002,275,{"date":1600,"open":1601,"high":1538,"low":1601,"close":1538,"change":1602,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1538},"2024-02-15",10.86,-0.028,-0.25,374,{"date":1606,"open":1607,"high":1607,"low":1607,"close":1607,"change":907,"percent_change":907,"volume":907,"transactions":9,"vwap":1607},"2024-02-14",11.038,{"date":1609,"open":1607,"high":1607,"low":1607,"close":1607,"change":1610,"percent_change":1335,"volume":1611,"transactions":9,"vwap":1607},"2024-02-13",0.088,120,{"date":1613,"open":1601,"high":1614,"low":1615,"close":1614,"change":1036,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1614},"2024-02-12",10.95,10.8,-0.45,2481,{"date":1619,"open":1620,"high":1620,"low":1620,"close":1620,"change":907,"percent_change":907,"volume":907,"transactions":9,"vwap":1620},"2024-02-09",11,{"date":1622,"open":1620,"high":1620,"low":1620,"close":1620,"change":907,"percent_change":907,"volume":907,"transactions":9,"vwap":1620},"2024-02-08",{"date":1624,"open":1620,"high":1620,"low":1620,"close":1620,"change":1036,"percent_change":1616,"volume":1625,"transactions":9,"vwap":1620},"2024-02-07",181,{"date":1627,"open":1628,"high":1628,"low":1628,"close":1628,"change":1629,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1628},"2024-02-06",11.05,0.08,0.73,101,{"date":1633,"open":1596,"high":1634,"low":1596,"close":1634,"change":1635,"percent_change":250,"volume":1155,"transactions":9,"vwap":1634},"2024-02-05",10.97,0.04,{"date":1637,"open":1638,"high":1638,"low":1638,"close":1638,"change":795,"percent_change":973,"volume":1639,"transactions":9,"vwap":1638},"2024-02-02",10.93,2306,{"date":1641,"open":1642,"high":1614,"low":1642,"close":1642,"change":1463,"percent_change":218,"volume":1643,"transactions":9,"vwap":1642},"2024-02-01",10.91,41001,{"date":1645,"open":1614,"high":1614,"low":1614,"close":1614,"change":1646,"percent_change":1202,"volume":1647,"transactions":9,"vwap":1614},"2024-01-31",-0.0065,150067,{"date":1649,"open":1650,"high":1650,"low":1650,"close":1650,"change":907,"percent_change":907,"volume":907,"transactions":9,"vwap":1650},"2024-01-30",10.9565,{"date":1652,"open":1650,"high":1650,"low":1650,"close":1650,"change":907,"percent_change":907,"volume":907,"transactions":9,"vwap":1650},"2024-01-29",{"date":1654,"open":1650,"high":1650,"low":1650,"close":1650,"change":907,"percent_change":907,"volume":907,"transactions":9,"vwap":1650},"2024-01-26",{"date":1656,"open":1642,"high":1650,"low":1642,"close":1650,"change":1657,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1650},"2024-01-25",-0.0135,-0.12,18557,{"date":1661,"open":1634,"high":1634,"low":1634,"close":1634,"change":907,"percent_change":907,"volume":907,"transactions":9,"vwap":1634},"2024-01-24",{"date":1663,"open":1634,"high":1634,"low":1634,"close":1634,"change":907,"percent_change":907,"volume":907,"transactions":9,"vwap":1634},"2024-01-23",{"date":1665,"open":1634,"high":1634,"low":1634,"close":1634,"change":907,"percent_change":907,"volume":907,"transactions":9,"vwap":1634},"2024-01-22",{"date":1667,"open":1634,"high":1634,"low":1634,"close":1634,"change":907,"percent_change":907,"volume":907,"transactions":9,"vwap":1634},"2024-01-19",{"date":1669,"open":1634,"high":1634,"low":1634,"close":1634,"change":907,"percent_change":907,"volume":907,"transactions":9,"vwap":1634},"2024-01-18",{"date":1671,"open":1634,"high":1634,"low":1634,"close":1634,"change":97,"percent_change":1672,"volume":1631,"transactions":9,"vwap":1634},"2024-01-17",0.32,{"date":1674,"open":1675,"high":1675,"low":1676,"close":1676,"change":1677,"percent_change":539,"volume":1678,"transactions":9,"vwap":1676},"2024-01-16",10.969,10.935,0.005,1909,{"date":1680,"open":1638,"high":1596,"low":1638,"close":1638,"change":189,"percent_change":725,"volume":1681,"transactions":9,"vwap":1638},"2024-01-12",37373,{"date":1683,"open":1684,"high":1684,"low":1684,"close":1684,"change":907,"percent_change":907,"volume":907,"transactions":9,"vwap":1684},"2024-01-11",10.92,{"date":1686,"open":1684,"high":1684,"low":1684,"close":1684,"change":907,"percent_change":907,"volume":907,"transactions":9,"vwap":1684},"2024-01-10",{"date":1688,"open":1684,"high":1614,"low":1684,"close":1684,"change":1689,"percent_change":1427,"volume":1690,"transactions":9,"vwap":1684},"2024-01-09",-0.012,6630,{"date":1692,"open":1684,"high":1693,"low":1684,"close":1693,"change":1694,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1693},"2024-01-08",10.932,-0.018,-0.16,2089,{"date":1698,"open":1638,"high":1546,"low":1638,"close":1614,"change":1183,"percent_change":1184,"volume":1699,"transactions":9,"vwap":1614},"2024-01-05",10061,{"date":1701,"open":1523,"high":1684,"low":1523,"close":1684,"change":795,"percent_change":973,"volume":1702,"transactions":9,"vwap":1684},"2024-01-04",8844,{"date":1704,"open":1393,"high":1393,"low":1393,"close":1393,"change":795,"percent_change":973,"volume":1705,"transactions":9,"vwap":1393},"2024-01-03",15696,{"date":1707,"open":1523,"high":1523,"low":1523,"close":1523,"change":1183,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1523},"2024-01-02",0.28,7500,{"date":1711,"open":1712,"high":1712,"low":1712,"close":1712,"change":1677,"percent_change":539,"volume":1713,"transactions":9,"vwap":1712},"2023-12-29",10.85,1227,{"date":1715,"open":1716,"high":1716,"low":1716,"close":1716,"change":907,"percent_change":907,"volume":907,"transactions":9,"vwap":1716},"2023-12-28",10.845,{"date":1718,"open":1716,"high":1716,"low":1716,"close":1716,"change":907,"percent_change":907,"volume":907,"transactions":9,"vwap":1716},"2023-12-27",{"date":1720,"open":1716,"high":1716,"low":1716,"close":1716,"change":1721,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1716},"2023-12-26",-0.0315,-0.29,900,{"date":33,"open":1725,"high":1726,"low":1725,"close":1726,"change":1727,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1726},10.865,10.8765,0.0115,0.11,905,{"status":1731,"indices":1732,"watchlist":1773,"sectors":1794,"benchmarks":1846},"success",[1733,1739,1745,1752,1758,1765],{"symbol":1734,"name":1735,"price":1736,"change":1737,"pct_change":1630,"is_up":11,"sparkline":1738,"date":5},"SPX","S&P 500",7722.72,56.27,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":1740,"name":1741,"price":1742,"change":1743,"pct_change":27,"is_up":11,"sparkline":1744,"date":5},"NDX","NASDAQ 100",30807.93,306.37,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":1746,"name":1747,"price":1748,"change":1749,"pct_change":1750,"is_up":11,"sparkline":1751,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":1753,"name":1754,"price":1755,"change":1756,"pct_change":1380,"is_up":11,"sparkline":1757,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":1759,"name":1760,"price":1761,"change":1762,"pct_change":1763,"is_up":11,"sparkline":1764,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":1766,"name":1767,"price":1768,"change":1769,"pct_change":1770,"is_up":1771,"sparkline":1772,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[1774,1780,1787],{"symbol":1775,"name":1776,"price":1777,"change":267,"pct_change":1778,"is_up":11,"sparkline":1779,"date":5},"NVDA","NVIDIA Corp",233.95,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":1781,"name":1782,"price":1783,"change":1784,"pct_change":1785,"is_up":11,"sparkline":1786,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":1788,"name":1789,"price":1790,"change":1791,"pct_change":1792,"is_up":11,"sparkline":1793,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[1795,1800,1805,1809,1814,1819,1824,1829,1833,1837,1841],{"name":1796,"etf":1797,"change":1798,"price":1799,"is_up":11},"Technology","XLK",1.01,199.81,{"name":1801,"etf":1802,"change":1803,"price":1804,"is_up":11},"Financials","XLF",0.06,53.49,{"name":1806,"etf":1807,"change":656,"price":1808,"is_up":1771},"Healthcare","XLV",166.18,{"name":1810,"etf":1811,"change":1812,"price":1813,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":1815,"etf":1816,"change":1817,"price":1818,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":1820,"etf":1821,"change":1822,"price":1823,"is_up":11},"Energy","XLE",0.4,62.95,{"name":1825,"etf":1826,"change":1827,"price":1828,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":1830,"etf":1831,"change":762,"price":1832,"is_up":11},"Materials","XLB",48.86,{"name":1834,"etf":1835,"change":1672,"price":1836,"is_up":11},"Real Estate","XLRE",40.81,{"name":1838,"etf":1839,"change":1417,"price":1840,"is_up":11},"Utilities","XLU",39.83,{"name":1842,"etf":1843,"change":1844,"price":1845,"is_up":11},"Comm Services","XLC",0.35,110.32,[1847,1852,1856,1860],{"ticker":1848,"name":1849,"price":1850,"change":1851,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":1853,"name":1854,"price":1855,"change":1785,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":1857,"name":1858,"price":1859,"change":1750,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":1861,"name":1862,"price":1863,"change":1763,"is_up":11},"IWM","iShares Russell 2000",281.52]