[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CBRZ":3,"homepage-market-summary":26,"stock-historical-CBRZ":168},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"CBRZ","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 Short 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":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},11.84,11.1,11.99,10.65,11.4,0.44,3.86,533028.7984,37.43,5.675,574045.1194376819,19.4,88,{"status":27,"indices":28,"watchlist":72,"sectors":94,"benchmarks":150},"success",[29,36,43,50,57,64],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":11,"sparkline":35,"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":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":11,"sparkline":42,"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":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":11,"sparkline":49,"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":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":11,"sparkline":56,"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":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":11,"sparkline":63,"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":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":70,"sparkline":71,"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",[73,80,87],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":11,"sparkline":79,"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":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":11,"sparkline":86,"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":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":11,"sparkline":93,"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",[95,100,105,110,115,120,125,130,135,140,145],{"name":96,"etf":97,"change":98,"price":99,"is_up":11},"Technology","XLK",1.01,199.81,{"name":101,"etf":102,"change":103,"price":104,"is_up":11},"Financials","XLF",0.06,53.49,{"name":106,"etf":107,"change":108,"price":109,"is_up":70},"Healthcare","XLV",-0.01,166.18,{"name":111,"etf":112,"change":113,"price":114,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":116,"etf":117,"change":118,"price":119,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":121,"etf":122,"change":123,"price":124,"is_up":11},"Energy","XLE",0.4,62.95,{"name":126,"etf":127,"change":128,"price":129,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":11},"Materials","XLB",0.66,48.86,{"name":136,"etf":137,"change":138,"price":139,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":141,"etf":142,"change":143,"price":144,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":146,"etf":147,"change":148,"price":149,"is_up":11},"Comm Services","XLC",0.35,110.32,[151,156,160,164],{"ticker":152,"name":153,"price":154,"change":155,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":157,"name":158,"price":159,"change":85,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":161,"name":162,"price":163,"change":48,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":165,"name":166,"price":167,"change":62,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":25,"page":41,"page_size":169,"total_pages":41,"summary":170,"data":175},1000,{"period_high":21,"period_low":22,"average_volume":171,"total_volume":172,"period_return":173,"latest_close":13,"start_date":174,"end_date":5},574045,50515970.510516,-55.24,"2026-05-29",[176,179,189,199,210,220,231,242,253,264,274,284,295,306,317,328,339,350,359,368,379,390,400,411,422,432,441,452,463,473,481,491,499,507,516,527,538,549,559,568,578,587,597,606,616,627,638,648,659,669,680,690,700,711,722,733,744,755,766,776,785,794,803,811,818,825,831,839,848,856,865,873,882,890,899,907,915,924,932,939,947,955,964,973,982,990,998,1006],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":18,"percent_change":19,"volume":20,"transactions":177,"vwap":178},1928,11.2776,{"date":180,"open":181,"high":182,"low":183,"close":17,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-10-01",9.98,11.56,9.74,0.92,8.78,560780.40626,1872,10.8561,{"date":190,"open":191,"high":192,"low":193,"close":192,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-09-30",9.88,10.48,9.78,1.62,18.28,553990.030814,2166,10.0542,{"date":200,"open":201,"high":202,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-29",8.29,8.97,7.24,8.86,0.11,1.26,912483.568264,4652,7.9324,{"date":211,"open":212,"high":213,"low":212,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-28",8.07,8.94,8.75,0.76,9.51,300466.497807,1426,8.491,{"date":221,"open":222,"high":223,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-25",7.56,8.1842,7.5,7.99,-0.04,-0.5,857936.44129,2886,7.7769,{"date":232,"open":233,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-24",8.65,8.74,7.84,8.03,-0.03,-0.37,435026.969,1997,8.1975,{"date":243,"open":244,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-23",7.6,8.22,7.54,8.06,0.45,5.91,362298.004779,2041,7.9505,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-22",8.15,8.41,7.52,7.61,-0.29,-3.67,353874.813262,1883,7.9344,{"date":265,"open":266,"high":267,"low":244,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-21",8.54,8.59,7.9,-0.85,-9.71,627477.4417,2557,7.9198,{"date":275,"open":276,"high":277,"low":278,"close":214,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-18",8.84,8.9,8.35,-0.38,-4.16,197882.1107,1302,8.6503,{"date":285,"open":286,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-17",9.05,9.41,8.7,9.13,-0.45,-4.7,430946.8277,2624,9.058,{"date":296,"open":297,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-16",10.07,10.41,9.44,9.58,-0.68,-6.63,604222.6387,3437,9.7657,{"date":307,"open":308,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-15",10.46,10.61,9.79,10.26,-0.32,-3.02,135842.97754,794,10.2871,{"date":318,"open":319,"high":320,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-14",10.63,10.9,10.2,10.58,1.05,11.02,243825.413931,1231,10.5492,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-11",9.32,9.67,9.042,9.53,-0.06,-0.63,325724.540306,1316,9.3021,{"date":340,"open":341,"high":342,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-10",9.55,9.73,9.2,9.59,0.46,5.04,1031096.292144,2871,9.5382,{"date":351,"open":286,"high":352,"low":353,"close":289,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-09",9.23,8.38,0.34,3.87,317619.066093,1852,8.8507,{"date":360,"open":361,"high":362,"low":363,"close":362,"change":364,"percent_change":191,"volume":365,"transactions":366,"vwap":367},"2026-09-08",7.465,8.79,7.0674,0.79,778396.905463,3226,8.2027,{"date":369,"open":370,"high":371,"low":372,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-04",9.93,10.03,7.31,8,-2.1,-20.79,2091693.809597,7120,8.0358,{"date":380,"open":381,"high":382,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-03",11.01,11.16,10,10.1,-0.7,-6.48,264857.29129,1314,10.5431,{"date":391,"open":392,"high":393,"low":16,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-02",12.83,13.025,10.8,-1.73,-13.81,523519.405824,2167,11.1516,{"date":401,"open":402,"high":403,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-01",11.74,12.62,11.34,12.53,1.4,12.58,238154.137787,1588,12.1212,{"date":412,"open":413,"high":414,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-31",12,12.12,11,11.13,-0.67,-5.68,202149.884648,979,11.4303,{"date":423,"open":424,"high":413,"low":425,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-28",11.26,11.24,11.8,0.87,7.96,193188.9667,837,11.7087,{"date":433,"open":434,"high":435,"low":434,"close":436,"change":290,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-27",10.66,11.66,10.93,-3.95,162929.341303,1079,11.1236,{"date":442,"open":443,"high":444,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-26",11.6,12.02,11.1943,11.38,0.13,1.16,533955.501448,2270,11.6028,{"date":453,"open":454,"high":455,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-25",10.67,11.62,10.45,11.25,0.17,1.53,438994.186816,2887,11.0971,{"date":464,"open":465,"high":466,"low":467,"close":468,"change":469,"percent_change":425,"volume":470,"transactions":471,"vwap":472},"2026-08-24",10.47,11.15,10.36,11.08,1.12,808013.520315,3183,10.7295,{"date":474,"open":214,"high":181,"low":214,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-21",9.96,1.15,13.05,1108410.162746,3789,9.4797,{"date":482,"open":483,"high":484,"low":483,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-20",8.51,9.316,8.81,0.43,5.13,1790561.76289,5476,8.986,{"date":492,"open":493,"high":287,"low":494,"close":353,"change":354,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-19",8.23,8.18,4.23,1742130.986409,4973,8.7255,{"date":500,"open":501,"high":201,"low":501,"close":502,"change":194,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-18",6.94,8.04,25.23,2570151.127647,7192,7.554,{"date":508,"open":288,"high":509,"low":22,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-17",8.76,6.42,-2.72,-29.76,4558703.51445,20894,6.4078,{"date":517,"open":518,"high":519,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-14",8.68,9.36,8.46,9.14,0.84,10.12,1144801.962416,6078,8.9181,{"date":528,"open":529,"high":530,"low":531,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-13",8.88,8.89,7.87,8.3,1.56,23.15,2572736.63128,11294,8.484,{"date":539,"open":540,"high":541,"low":542,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-12",7.68,8.26,6.46,6.74,-2.03,-23.15,4200105.062238,24794,7.6677,{"date":550,"open":277,"high":551,"low":552,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-11",9.8003,8.5801,8.77,-0.36,-3.94,480670.603242,3953,9.1658,{"date":560,"open":561,"high":562,"low":563,"close":289,"change":259,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-10",9.35,9.52,8.8,-3.08,766159.486279,4773,9.0961,{"date":569,"open":311,"high":570,"low":571,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-07",11.69,9.15,9.42,-1.67,-15.06,412277.055469,5933,10.0918,{"date":579,"open":580,"high":182,"low":581,"close":582,"change":148,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-06",11.41,10.2202,11.09,3.26,534856.6282,3316,10.8423,{"date":588,"open":589,"high":590,"low":591,"close":592,"change":593,"percent_change":580,"volume":594,"transactions":595,"vwap":596},"2026-08-05",10.24,10.78,9.63,10.74,1.1,718899.66948,4706,10.3006,{"date":598,"open":523,"high":599,"low":600,"close":601,"change":385,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-04",10.79,9.26,9.64,-6.77,552784.500696,4146,10.1741,{"date":607,"open":608,"high":609,"low":383,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-08-03",13.97,14.85,10.34,-2.75,-21.01,717778.062066,6681,11.5658,{"date":617,"open":618,"high":619,"low":620,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-31",11.72,13.34,11.2,13.09,0.62,4.97,576552.258435,4227,12.6401,{"date":628,"open":629,"high":630,"low":631,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-30",17.98,19.19,12.11,12.47,-8.23,-39.76,520333.639177,6097,13.7536,{"date":639,"open":640,"high":641,"low":640,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-29",17.085,20.86,20.7,3.77,22.27,152750.36842,2231,19.1911,{"date":649,"open":650,"high":651,"low":652,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-28",18.71,20.21,16.67,16.93,-0.62,-3.53,291183.936553,3130,18.2245,{"date":660,"open":661,"high":662,"low":661,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-27",15.23,18.6,17.55,1.65,10.38,358204.321468,3380,17.3436,{"date":670,"open":671,"high":672,"low":673,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-24",14.08,16.555,13.95,15.9,2.5,18.66,656045.97585,3954,15.5981,{"date":681,"open":682,"high":683,"low":457,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-23",15.38,15.85,13.4,-1.31,-8.91,732937.195427,6056,13.7824,{"date":691,"open":692,"high":692,"low":693,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-22",15.72,9.99,14.71,-0.21,-1.41,1461166.323652,9884,12.9685,{"date":701,"open":702,"high":703,"low":704,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":709,"vwap":710},"2026-07-21",22.09,22.31,14.5,14.92,-8.5,-36.29,425193.975699,5439,16.3887,{"date":712,"open":713,"high":714,"low":715,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":720,"vwap":721},"2026-07-20",23.56,26.6982,22.0701,23.42,-0.94,-3.86,105684.401386,1147,24.3133,{"date":723,"open":724,"high":725,"low":726,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":731,"vwap":732},"2026-07-17",24.38,27,23.5001,24.36,1.86,8.27,97577.28907,885,25.0113,{"date":734,"open":735,"high":736,"low":737,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":742,"vwap":743},"2026-07-16",22.96,23.86,21.26,22.5,0.77,3.54,109333.815069,1100,22.8915,{"date":745,"open":746,"high":747,"low":748,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":753,"vwap":754},"2026-07-15",18.49,21.91,18.47,21.73,3.46,18.94,179581.689799,1171,20.4461,{"date":756,"open":757,"high":758,"low":759,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":764,"vwap":765},"2026-07-14",17.87,21,17.39,18.27,0.2,1.11,244071.5575,1796,19.4571,{"date":767,"open":768,"high":769,"low":770,"close":771,"change":772,"percent_change":193,"volume":773,"transactions":774,"vwap":775},"2026-07-13",17.61,18.23,16.84,18.07,1.61,429950.757622,2090,17.6778,{"date":777,"open":778,"high":779,"low":780,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-07-10",20.42,20.85,16.3,16.46,-3.3,-16.7,358700,{"date":786,"open":787,"high":788,"low":789,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-07-09",22.21,22.85,18.15,19.76,-4.48,-18.48,178400,{"date":795,"open":796,"high":797,"low":798,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-07-08",25.91,26.02,22.35,24.24,-1.33,-5.2,76100,{"date":804,"open":805,"high":806,"low":805,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-07-07",23.72,26.21,25.57,3.49,15.81,162700,{"date":812,"open":813,"high":814,"low":813,"close":815,"change":816,"percent_change":392,"volume":817,"transactions":9,"vwap":815},"2026-07-06",19.89,22.19,22.08,2.51,205900,{"date":819,"open":820,"high":821,"low":822,"close":823,"change":816,"percent_change":694,"volume":824,"transactions":9,"vwap":823},"2026-07-02",17.059999,19.79,16.98,19.57,690000,{"date":826,"open":827,"high":828,"low":829,"close":820,"change":108,"percent_change":334,"volume":830,"transactions":9,"vwap":820},"2026-07-01",18.2,18.68,16.02,489100,{"date":832,"open":833,"high":834,"low":835,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-06-30",19.99,20.39,17.07,-0.93,-5.17,305400,{"date":840,"open":841,"high":842,"low":843,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-06-29",28.07,28.89,16.7,18,-10.82,-37.54,569700,{"date":849,"open":850,"high":21,"low":851,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-06-26",37,28.11,28.82,-5.57,-16.2,125200,{"date":857,"open":858,"high":859,"low":860,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-06-25",28.79,36.39,26.95,34.39,4.52,15.13,161400,{"date":866,"open":867,"high":868,"low":867,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-06-24",25.11,29.94,29.87,8.37,38.93,297700,{"date":874,"open":875,"high":876,"low":877,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-06-23",23.88,24.01,19.52,21.5,-0.3,-1.38,242500,{"date":883,"open":884,"high":885,"low":751,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-06-22",19.84,21.89,21.8,1.8,9,62500,{"date":891,"open":892,"high":893,"low":894,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-06-18",23.01,24.3,17.73,20,-5.04,-20.13,230200,{"date":900,"open":901,"high":901,"low":902,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-06-17",26.01,21.13,25.040001,-0.66,-2.57,77300,{"date":908,"open":909,"high":910,"low":909,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-06-16",23.62,27.4,25.7,1.54,6.37,27600,{"date":916,"open":917,"high":918,"low":919,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-06-15",24.33,25.44,23.47,24.16,-0.77,-3.09,30800,{"date":925,"open":926,"high":927,"low":926,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-06-12",21.61,26.09,24.93,2.53,11.29,32000,{"date":933,"open":934,"high":935,"low":934,"close":936,"change":937,"percent_change":277,"volume":938,"transactions":9,"vwap":936},"2026-06-11",20.01,23.49,22.4,1.83,57200,{"date":940,"open":941,"high":941,"low":942,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-06-10",23.12,17.46,20.57,-1.85,-8.25,140900,{"date":948,"open":949,"high":950,"low":949,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-06-09",19.49,24.7,22.42,2.12,10.44,180800,{"date":956,"open":957,"high":958,"low":959,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-06-08",31.1,31.17,17,20.3,-12.31,-37.75,380300,{"date":965,"open":966,"high":967,"low":968,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-06-05",30.56,33.75,27.13,32.61,3.94,13.74,47200,{"date":974,"open":975,"high":976,"low":977,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-06-04",29.84,31.32,28.09,28.67,-0.43,-1.48,41300,{"date":983,"open":984,"high":985,"low":984,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-06-03",25.94,29.4,29.1,4.77,19.61,36700,{"date":991,"open":992,"high":993,"low":994,"close":917,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":917},"2026-06-02",29.82,30.64,23.37,-7.15,-22.71,52700,{"date":999,"open":1000,"high":1001,"low":1000,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-06-01",27.37,31.53,31.48,5.03,19.02,18200,{"date":174,"open":1007,"high":1008,"low":1009,"close":1010,"change":1011,"percent_change":181,"volume":1012,"transactions":9,"vwap":1010},24.049999,26.8,23.87,26.45,2.4,5500]