[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CBRX":3,"homepage-market-summary":25,"stock-historical-CBRX":167},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"CBRX","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},"Tradr 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},7.03,7.52,7.75,6.915,7.37,-0.34,-4.61,1417369.584479,26.11,354228.1400576705,0.6,88,{"status":26,"indices":27,"watchlist":71,"sectors":93,"benchmarks":149},"success",[28,35,42,49,56,63],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":11,"sparkline":34,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"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":36,"name":37,"price":38,"change":39,"pct_change":40,"is_up":11,"sparkline":41,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":11,"sparkline":48,"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":11,"sparkline":55,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":11,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":69,"sparkline":70,"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",[72,79,86],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":11,"sparkline":78,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"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":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":11,"sparkline":85,"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":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":11,"sparkline":92,"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",[94,99,104,109,114,119,124,129,134,139,144],{"name":95,"etf":96,"change":97,"price":98,"is_up":11},"Technology","XLK",1.01,199.81,{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Financials","XLF",0.06,53.49,{"name":105,"etf":106,"change":107,"price":108,"is_up":69},"Healthcare","XLV",-0.01,166.18,{"name":110,"etf":111,"change":112,"price":113,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Energy","XLE",0.4,62.95,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Materials","XLB",0.66,48.86,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Comm Services","XLC",0.35,110.32,[150,155,159,163],{"ticker":151,"name":152,"price":153,"change":154,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":156,"name":157,"price":158,"change":84,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":160,"name":161,"price":162,"change":47,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":164,"name":165,"price":166,"change":61,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":24,"page":40,"page_size":168,"total_pages":40,"summary":169,"data":174},1000,{"period_high":21,"period_low":16,"average_volume":170,"total_volume":171,"period_return":172,"latest_close":13,"start_date":173,"end_date":5},354228,31172076.325075,-70.15,"2026-05-29",[175,178,188,199,210,220,230,240,251,261,270,281,290,299,308,319,329,340,350,360,369,380,391,402,412,422,432,443,452,461,472,481,492,502,513,524,534,545,556,567,577,588,598,609,618,628,638,647,657,667,677,688,698,708,719,728,738,748,759,769,778,786,793,800,806,814,821,828,837,845,853,861,869,878,887,896,904,912,921,930,936,944,952,961,969,977,985,993],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":18,"percent_change":19,"volume":20,"transactions":176,"vwap":177},4405,7.2368,{"date":179,"open":180,"high":181,"low":182,"close":17,"change":183,"percent_change":184,"volume":185,"transactions":186,"vwap":187},"2026-10-01",8.48,8.61,7.2199,-0.675,-8.39,1286872.445255,4560,7.6541,{"date":189,"open":190,"high":191,"low":192,"close":193,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-09-30",8.63,8.77,8.04,8.045,-1.735,-17.74,1146945.699418,4740,8.3674,{"date":200,"open":201,"high":202,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-29",10.35,11.6586,9.7,9.78,-0.2,-2,552723.334936,2621,10.7342,{"date":211,"open":212,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-28",10.85,9.63,9.98,-1,-9.11,196959.870139,1109,10.0862,{"date":221,"open":222,"high":223,"low":224,"close":225,"change":226,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-25",11.46,11.67,10.7162,10.98,0,201517.267871,1044,11.3002,{"date":231,"open":232,"high":233,"low":234,"close":225,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-24",10.07,11.2,9.9803,0.16,1.48,103377.24377,678,10.7232,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-23",11.59,11.685,10.67,10.82,-0.78,-6.72,151569.067384,783,11.0275,{"date":252,"open":253,"high":254,"low":255,"close":256,"change":122,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-22",10.75,11.7388,10.44,11.6,3.57,248298.50759,1006,11.125,{"date":262,"open":263,"high":264,"low":265,"close":233,"change":97,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-21",10.49,11.56,10.385,9.91,388591.360232,1357,11.1967,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-18",10.14,10.65,10.06,10.19,0.39,3.98,321519.362388,1632,10.3521,{"date":282,"open":283,"high":284,"low":285,"close":283,"change":142,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-17",9.8,10.22,9.5,4.03,458319.775391,3164,9.8794,{"date":291,"open":292,"high":285,"low":190,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-16",8.9,9.42,0.62,7.05,458679.712933,2431,9.1193,{"date":300,"open":181,"high":301,"low":180,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-15",9.19,8.8,0.23,2.68,276943.837599,1358,8.731,{"date":309,"open":310,"high":311,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-14",8.49,8.9446,8.2,8.57,-1.07,-11.1,460120.705404,2788,8.5843,{"date":320,"open":321,"high":322,"low":323,"close":324,"change":325,"percent_change":33,"volume":326,"transactions":327,"vwap":328},"2026-09-11",9.81,10.1,9.43,9.64,0.07,211509.810289,976,9.8098,{"date":330,"open":331,"high":332,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-10",9.59,9.96,9.3977,9.57,-0.41,-4.11,138476.540261,1013,9.5917,{"date":341,"open":342,"high":343,"low":344,"close":214,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-09",10.16,10.92,9.925,-0.46,-4.41,305852.757661,1410,10.4172,{"date":351,"open":352,"high":353,"low":354,"close":255,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-08",12.34,12.9,10.43,-1.12,-9.69,415829.919999,2745,11.139,{"date":361,"open":203,"high":362,"low":363,"close":264,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-04",12.275,9.69,1.9,19.67,1010430.48639,5262,11.3293,{"date":370,"open":371,"high":372,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-03",8.82,9.68,8.73,9.66,0.605,6.68,396476.597501,2100,9.3354,{"date":381,"open":382,"high":383,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-02",7.74,9.13,7.63,9.055,1.055,13.19,837500.298785,3286,8.6479,{"date":392,"open":393,"high":394,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-01",8.55,8.855,7.85,8,-1.11,-12.18,752306.55926,3382,8.181,{"date":403,"open":404,"high":301,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-08-31",8.5,8.37,9.11,0.46,5.32,638953.723506,3269,8.8661,{"date":413,"open":414,"high":414,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-28",9.18,8.4,8.65,-0.75,-7.98,803718.297882,3179,8.641,{"date":423,"open":424,"high":425,"low":373,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-27",9.44,9.4801,9.4,0.41,4.56,900316.16252,4299,9.1245,{"date":433,"open":434,"high":435,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-26",8.85,9.166,8.45,8.99,-0.16,-1.75,1413949.272474,6285,8.9323,{"date":444,"open":324,"high":445,"low":302,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-25",9.75,9.15,-0.13,-1.4,674476.717161,3743,9.259,{"date":453,"open":454,"high":332,"low":414,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-24",9.94,9.28,-1.2299,-11.7,451537.442118,3151,9.5066,{"date":462,"open":463,"high":464,"low":465,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-21",12,12.0487,10.5,10.5099,-1.4901,-12.42,469607.612478,2625,10.9616,{"date":473,"open":474,"high":474,"low":475,"close":463,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-20",12.42,11.23,-0.7,-5.51,574553.60662,2764,11.7289,{"date":482,"open":483,"high":484,"low":485,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-19",12.88,13,10.97,12.7,-0.57,-4.3,716285.625775,4521,12.0793,{"date":493,"open":494,"high":494,"low":495,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-18",16,12.5,13.27,-4.5,-25.32,666096.329803,4341,13.5525,{"date":503,"open":504,"high":505,"low":506,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-17",14.34,18.8,14.25,17.77,4.13,30.28,415933.524681,3598,17.3108,{"date":514,"open":515,"high":516,"low":517,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-14",14.49,14.94,13.34,13.64,-1.65,-10.79,422220.441473,3008,14.0374,{"date":525,"open":526,"high":527,"low":526,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-13",13.28,16.44,15.29,-4.76,-23.74,678510.802604,6367,14.7455,{"date":535,"open":536,"high":537,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-12",18.13,20.45,17.28,20.05,3.94,24.46,500278.563835,4951,17.504,{"date":546,"open":547,"high":548,"low":549,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-11",15.63,16.3549,14.3,16.11,0.51,3.27,152602.5786,1091,15.1537,{"date":557,"open":558,"high":559,"low":560,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-10",15.1,16.123652,14.89,15.6,0.45,2.97,262030.947423,1895,15.5728,{"date":568,"open":569,"high":570,"low":474,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-07",13.74,15.41,15.15,1.965,14.9,184235.854741,1516,14.288,{"date":578,"open":579,"high":580,"low":581,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-06",12.72,14.1761,12.52,13.185,-0.335,-2.48,160735.6356,1003,13.4908,{"date":589,"open":590,"high":591,"low":592,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-05",14.35,15.33,13.52,-1.82,-11.86,110498.0816,886,14.4168,{"date":599,"open":600,"high":601,"low":602,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-08-04",14.59,15.73,13.7525,15.34,0.99,6.9,240017.8246,1537,14.6157,{"date":610,"open":611,"high":612,"low":201,"close":590,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-08-03",10.935,14.61,2.46,20.69,233206.466715,1468,13.0781,{"date":619,"open":620,"high":621,"low":256,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-07-31",13.21,13.6,11.89,-0.59,-4.73,154943.408359,927,12.3361,{"date":629,"open":630,"high":495,"low":631,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-30",10.02,9.58,12.48,3.64,41.18,523638.226507,1845,11.6801,{"date":639,"open":212,"high":640,"low":641,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-29",11.27,8.84,-2.9,-24.7,222491.890048,1624,10.0586,{"date":648,"open":649,"high":650,"low":651,"close":650,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-28",10.28,11.74,9.49,0.525,4.68,312394.568833,1290,10.3588,{"date":658,"open":659,"high":659,"low":660,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-27",13.04,10.45,11.215,-1.3549,-10.78,161501.374436,1350,11.1522,{"date":668,"open":600,"high":669,"low":670,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-24",14.73,11.708,12.5699,-2.9901,-19.22,255148.095648,2081,12.748,{"date":678,"open":679,"high":680,"low":681,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-23",13.66,17.7171,13.25,15.56,1.44,10.2,273841.689928,2489,15.2184,{"date":689,"open":690,"high":691,"low":692,"close":693,"change":694,"percent_change":40,"volume":695,"transactions":696,"vwap":697},"2026-07-22",13.56,18.71,13.36,14.12,0.14,533745.066226,3099,15.7312,{"date":699,"open":700,"high":701,"low":253,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-21",10.76,14.1801,13.98,3.6999,35.99,244626.0493,1995,12.8826,{"date":709,"open":710,"high":711,"low":712,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":717,"vwap":718},"2026-07-20",9.92,10.86,8.96,10.2801,0.3401,3.42,256549.9223,1713,9.924,{"date":720,"open":721,"high":342,"low":722,"close":454,"change":723,"percent_change":724,"volume":725,"transactions":726,"vwap":727},"2026-07-17",9.82,8.64,-0.8511,-7.89,247905.5565,1626,9.5963,{"date":729,"open":730,"high":731,"low":322,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":736,"vwap":737},"2026-07-16",10.5683,11.44,10.7911,-0.4589,-4.08,187606.1201,938,10.6912,{"date":739,"open":740,"high":740,"low":741,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":746,"vwap":747},"2026-07-15",13.95,11.0126,11.25,-2.6522,-19.08,138847.2482,896,12.0169,{"date":749,"open":750,"high":751,"low":752,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":757,"vwap":758},"2026-07-14",14.2,14.45,11.68,13.9022,-0.1278,-0.91,216522.610346,1021,12.9538,{"date":760,"open":751,"high":761,"low":762,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":767,"vwap":768},"2026-07-13",15.362,13.85,14.03,-1.56,-10.01,76158.2412,606,14.4367,{"date":770,"open":771,"high":772,"low":773,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-07-10",12.8,15.61,12.37,15.59,2.23,16.69,121900,{"date":779,"open":780,"high":781,"low":782,"close":692,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":692},"2026-07-09",12.31,14.08,11.9,2.09,18.54,134000,{"date":787,"open":788,"high":789,"low":788,"close":640,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":640},"2026-07-08",10.53,12.08,0.59,5.52,116200,{"date":794,"open":650,"high":650,"low":795,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-07-07",10.3,10.68,-2.02,-15.91,122000,{"date":801,"open":802,"high":802,"low":486,"close":486,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":486},"2026-07-06",14.69,-1.84,-12.65,68800,{"date":807,"open":808,"high":809,"low":810,"close":811,"change":584,"percent_change":812,"volume":813,"transactions":9,"vwap":811},"2026-07-02",16.89,17.22,14.41,14.54,-14.57,156200,{"date":815,"open":816,"high":817,"low":547,"close":818,"change":107,"percent_change":819,"volume":820,"transactions":9,"vwap":818},"2026-07-01",16.31,18.1,17.02,-0.06,180400,{"date":822,"open":823,"high":824,"low":825,"close":826,"change":132,"percent_change":286,"volume":827,"transactions":9,"vwap":826},"2026-06-30",14.66,17.2,14.19,17.030001,249000,{"date":829,"open":830,"high":831,"low":832,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-06-29",12.29,16.95,11.99,16.37,4.44,37.22,508400,{"date":838,"open":285,"high":839,"low":840,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-06-26",12.07,9.38,11.93,1.76,17.31,161100,{"date":846,"open":847,"high":847,"low":848,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-06-25",12.97,9.41,10.17,-1.96,-16.16,336000,{"date":854,"open":855,"high":856,"low":463,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-06-24",17.049999,17.82,12.13,-7.82,-39.2,582100,{"date":862,"open":863,"high":864,"low":865,"close":866,"change":147,"percent_change":867,"volume":868,"transactions":9,"vwap":866},"2026-06-23",17.63,21.53,17.1,19.95,1.79,206100,{"date":870,"open":871,"high":872,"low":873,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-06-22",22.13,22.66,19.5,19.6,-1.76,-8.24,98500,{"date":879,"open":880,"high":881,"low":882,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-06-18",19.24,23.01,18.21,21.36,3.44,19.2,162600,{"date":888,"open":889,"high":890,"low":891,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-06-17",18.25,20.7,17.68,17.92,0.65,3.76,110700,{"date":897,"open":898,"high":898,"low":899,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-06-16",18.5,16.049999,17.27,-1.37,-7.35,99800,{"date":905,"open":365,"high":906,"low":907,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-06-15",19.68,17.78,18.64,0.61,3.38,170200,{"date":913,"open":914,"high":915,"low":916,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-06-12",20.55,20.81,17,18.030001,-2.3,-11.31,110400,{"date":922,"open":923,"high":924,"low":925,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-06-11",22.25,22.3,19.3,20.33,-1.92,-8.63,111100,{"date":931,"open":932,"high":60,"low":932,"close":923,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":923},"2026-06-10",20.56,1.71,8.33,111200,{"date":937,"open":938,"high":938,"low":939,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-06-09",24,18.22,20.54,-2.06,-9.12,295700,{"date":945,"open":939,"high":946,"low":947,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-06-08",24.44,17.3,22.6,6.05,36.56,211500,{"date":953,"open":954,"high":955,"low":956,"close":957,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":957},"2026-06-05",18,20.26,15.78,16.55,-2.45,-12.89,97900,{"date":962,"open":963,"high":964,"low":965,"close":966,"change":967,"percent_change":438,"volume":968,"transactions":9,"vwap":966},"2026-06-04",18.61,19.77,17.38,19,-0.03,82700,{"date":970,"open":971,"high":971,"low":972,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-06-03",22.15,18.7,19.030001,-4.34,-18.57,156700,{"date":978,"open":979,"high":980,"low":979,"close":981,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2026-06-02",20,24.07,23.37,4.35,22.87,132900,{"date":986,"open":987,"high":987,"low":988,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-06-01",22.5,19.01,19.02,-4.53,-19.24,45000,{"date":173,"open":994,"high":21,"low":995,"close":996,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":996},25.94,23.07,23.55,-2.39,-9.21,19100]