[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CIEG":3,"homepage-market-summary":26,"stock-historical-CIEG":168},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"CIEG","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 CIEN 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},5.01,4.89,5.115,4.68,4.71,0.3,6.37,716396.031478,17.41,3.305,546513.49168599,12.1,100,{"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},546513,54651349.168599,-66.26,"2026-05-12",[176,179,189,200,211,221,231,241,251,261,271,279,289,299,310,321,329,340,348,357,366,376,385,394,404,413,424,434,445,454,464,475,484,495,506,517,526,537,546,555,565,575,585,596,605,615,625,633,643,653,663,671,682,691,702,710,720,730,740,751,759,766,773,781,789,797,806,815,821,829,837,844,851,859,868,875,881,888,897,902,909,918,925,933,942,950,959,968,975,984,992,1000,1008,1016,1024,1032,1040,1048,1055,1063],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":18,"percent_change":19,"volume":20,"transactions":177,"vwap":178},1761,4.8617,{"date":180,"open":181,"high":182,"low":183,"close":17,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-10-01",4.09,4.74,4.05,0.63,15.44,814754.95576,2464,4.4967,{"date":190,"open":191,"high":192,"low":193,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-30",4.19,4.24,3.81,4.08,-0.06,-1.45,644434.1198,1387,3.9754,{"date":201,"open":202,"high":203,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-29",4.03,4.1759,3.93,4.14,0.23,5.88,404818.9629,941,4.0354,{"date":212,"open":183,"high":213,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-28",4.17,3.8,3.91,-0.3,-7.13,708935.6429,1399,3.9083,{"date":222,"open":223,"high":224,"low":213,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-25",4.36,4.44,4.21,-0.045,-1.06,1025274.0209,1083,4.2666,{"date":232,"open":233,"high":234,"low":235,"close":236,"change":103,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-24",4.035,4.3799,4,4.255,1.43,315629.3939,822,4.1631,{"date":242,"open":243,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-23",4.54,4.11,4.195,-0.315,-6.98,516641.974077,1799,4.2486,{"date":252,"open":253,"high":254,"low":255,"close":256,"change":103,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-22",4.4,4.7,4.398,4.51,1.35,774407.3097,1833,4.5261,{"date":262,"open":263,"high":264,"low":265,"close":266,"change":123,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-21",4.48,4.489,4.22,4.45,9.88,1355484.890177,2462,4.3823,{"date":272,"open":265,"high":192,"low":273,"close":183,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-18",3.8199,0.11,2.79,1257281.9358,2357,3.9945,{"date":280,"open":281,"high":92,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-17",4.18,3.9,3.94,0.075,1.94,902956.518513,2097,4.2314,{"date":290,"open":291,"high":181,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-16",4.075,3.59,3.865,0.1251,3.35,806373.436413,1305,3.8044,{"date":300,"open":301,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-15",3.5,3.755,3.4402,3.7399,0.3199,9.35,720440.182113,1043,3.6423,{"date":311,"open":312,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-14",3.57,3.71,3.4,3.42,-0.69,-16.79,444924.6018,1276,3.5776,{"date":322,"open":282,"high":192,"low":323,"close":244,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-11",3.87,0.315,8.3,609410.8128,1356,4.0887,{"date":330,"open":331,"high":332,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-10",3.76,4.1,3.685,3.795,-0.07,-1.81,560278.598756,1393,3.8706,{"date":341,"open":283,"high":244,"low":342,"close":293,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-09",3.8504,-0.065,-1.65,514010.8779,1081,3.9302,{"date":349,"open":350,"high":205,"low":351,"close":204,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-08",3.74,3.62,0.43,12.29,1012776.150114,2260,3.9034,{"date":358,"open":359,"high":360,"low":314,"close":301,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-04",3.46,3.67,0.09,2.64,789586.81131,2192,3.5011,{"date":367,"open":368,"high":369,"low":22,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-03",4.37,4.4135,3.41,-0.96,-21.97,3094443.646765,8633,3.7986,{"date":377,"open":266,"high":378,"low":379,"close":368,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-02",4.485,4.215,-0.14,-3.1,427405.3833,1255,4.3512,{"date":386,"open":387,"high":388,"low":253,"close":256,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-01",4.82,5,-0.59,-11.57,221936.985761,891,4.568,{"date":395,"open":396,"high":397,"low":398,"close":397,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-08-31",4.97,5.1,4.8,0.13,2.62,49018.9321,406,4.9684,{"date":405,"open":406,"high":406,"low":407,"close":396,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-28",5.55,4.95,-0.63,-11.25,219074.6351,766,5.1851,{"date":414,"open":415,"high":416,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-27",6.06,6.075,5.47,5.6,-0.16,-2.78,298606.413952,790,5.6545,{"date":425,"open":426,"high":427,"low":426,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-26",5.15,5.769,5.76,0.5,9.51,214492.3971,840,5.6152,{"date":435,"open":436,"high":437,"low":438,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-25",5.2389,5.28,5.05,5.26,0.42,8.68,135433.320452,465,5.1631,{"date":446,"open":447,"high":447,"low":448,"close":449,"change":316,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-24",5.22,4.6,4.84,-12.48,193935.5175,864,4.8826,{"date":455,"open":456,"high":457,"low":458,"close":459,"change":274,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-21",5.62,5.66,5.18,5.53,2.03,132811.037,614,5.4602,{"date":465,"open":466,"high":467,"low":468,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-20",5.56,5.766,5.36,5.42,-0.25,-4.41,136212.2995,514,5.5024,{"date":476,"open":477,"high":477,"low":478,"close":479,"change":419,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-19",6.05,5.45,5.67,-2.74,196541.9667,791,5.7011,{"date":485,"open":486,"high":487,"low":488,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-18",6.295,6.514,5.4,5.83,-1.26,-17.77,344062.301672,1598,5.9052,{"date":496,"open":497,"high":498,"low":499,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-17",6.85,7.46,6.5632,7.09,0.51,7.75,350700.91402,1150,7.128,{"date":507,"open":508,"high":509,"low":510,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-14",7,7.06,6.3951,6.58,-0.45,-6.4,238408.4647,1600,6.7505,{"date":518,"open":519,"high":520,"low":519,"close":521,"change":18,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-13",6.54,7.63,7.03,4.46,338766.172805,1244,7.3336,{"date":527,"open":528,"high":529,"low":530,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-12",6.23,7.1,6.1,6.73,1.3,23.94,546141.948993,2414,6.7048,{"date":538,"open":466,"high":466,"low":539,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-11",5.38,5.43,-0.04,-0.73,96232.7376,1100,5.4761,{"date":547,"open":548,"high":548,"low":549,"close":417,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-10",6.42,5.46,-0.7179,-11.6,115728.4516,613,5.877,{"date":556,"open":557,"high":548,"low":558,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-07",6.35,5.77,6.1879,0.2579,4.35,255776.5546,897,6.0794,{"date":566,"open":567,"high":568,"low":406,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-06",5.65,6.41,5.93,-0.18,-2.95,401743.7926,1147,5.9141,{"date":576,"open":577,"high":578,"low":579,"close":580,"change":581,"percent_change":196,"volume":582,"transactions":583,"vwap":584},"2026-08-05",6.105,6.5791,5.87,6.11,-0.09,189649.923976,967,6.1242,{"date":586,"open":587,"high":588,"low":589,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-04",6.32,6.53,6.02,6.2,0.6,10.71,321681.1816,1332,6.3727,{"date":597,"open":598,"high":456,"low":599,"close":418,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-08-03",4.98,4.66,0.37,7.07,112948.9686,958,5.1643,{"date":606,"open":607,"high":608,"low":609,"close":610,"change":399,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-07-31",5.58,5.75,5.17,5.23,2.55,220140.9186,823,5.4495,{"date":616,"open":617,"high":618,"low":619,"close":397,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-07-30",4.91,5.12,4.69,1.05,25.93,251856.172092,1306,4.8301,{"date":626,"open":627,"high":627,"low":282,"close":183,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-29",4.57,-0.54,-11.76,168918.5941,854,4.2204,{"date":634,"open":635,"high":636,"low":637,"close":635,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-28",4.59,4.649,3.9701,-0.76,-14.21,275703.3745,1258,4.2988,{"date":644,"open":645,"high":645,"low":646,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-27",5.715,4.8501,5.35,-0.4,-6.96,146850.9879,786,5.273,{"date":654,"open":655,"high":656,"low":657,"close":608,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-24",6.07,6.3,5.645,-0.53,-8.44,132492.4381,1098,5.8301,{"date":664,"open":665,"high":519,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":229,"vwap":670},"2026-07-23",5.8,6.28,0.28,4.67,160715.4831,6.2638,{"date":672,"open":673,"high":674,"low":675,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-22",6.15,6.38,5.98,6,-0.3499,-5.51,101212.2005,528,6.1921,{"date":683,"open":655,"high":548,"low":684,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-21",6.015,6.3499,0.8499,15.45,253064.5395,1197,6.229,{"date":692,"open":693,"high":694,"low":695,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-20",5.63,5.905,5.39,5.5,0.16,3,148143.2141,692,5.6814,{"date":703,"open":618,"high":428,"low":704,"close":705,"change":512,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-17",4.94,5.34,-7.77,271532.5471,1304,5.444,{"date":711,"open":19,"high":712,"low":713,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":718,"vwap":719},"2026-07-16",6.43,5.747,5.79,-0.95,-14.09,324549.7398,1740,6.0152,{"date":721,"open":722,"high":722,"low":723,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":728,"vwap":729},"2026-07-15",7.85,6.2701,6.74,-0.99,-12.81,335156.8158,1583,6.9935,{"date":731,"open":732,"high":733,"low":734,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":738,"vwap":739},"2026-07-14",8.34,8.37,7.73,0.05,0.65,274850.9838,1561,8.0568,{"date":741,"open":742,"high":743,"low":744,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":749,"vwap":750},"2026-07-13",7.77,8.22,7.56,7.68,-0.57,-6.91,211189.9845,1025,7.7998,{"date":752,"open":753,"high":733,"low":754,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":755},"2026-07-10",8.02,7.89,8.25,-0.05,-0.6,169600,{"date":760,"open":761,"high":762,"low":761,"close":325,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":325},"2026-07-09",8.26,9.11,0.69,9.07,416900,{"date":767,"open":768,"high":769,"low":768,"close":770,"change":34,"percent_change":771,"volume":772,"transactions":9,"vwap":770},"2026-07-08",6.69,7.62,7.61,10.61,339900,{"date":774,"open":775,"high":500,"low":776,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-07-07",7.02,6.39,6.88,-0.48,-6.52,262400,{"date":782,"open":783,"high":784,"low":785,"close":786,"change":600,"percent_change":787,"volume":788,"transactions":9,"vwap":786},"2026-07-06",7.18,7.78,6.97,7.36,5.29,334400,{"date":790,"open":791,"high":791,"low":792,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-07-02",8.5,6.72,6.99,-1.49,-17.57,530400,{"date":798,"open":799,"high":800,"low":801,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-07-01",8.84,9.2,8.39,8.48,-1.09,-11.39,324600,{"date":807,"open":808,"high":809,"low":810,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-06-30",8.98,9.61,8.93,9.57,0.45,4.93,288700,{"date":816,"open":817,"high":818,"low":819,"close":817,"change":335,"percent_change":638,"volume":820,"transactions":9,"vwap":817},"2026-06-29",9.12,9.28,7.51,476000,{"date":822,"open":823,"high":824,"low":825,"close":826,"change":470,"percent_change":827,"volume":828,"transactions":9,"vwap":826},"2026-06-26",8.64,9.7,8.32,9.19,-2.65,301200,{"date":830,"open":831,"high":832,"low":833,"close":834,"change":835,"percent_change":430,"volume":836,"transactions":9,"vwap":834},"2026-06-25",9.25,9.75,8.17,9.44,0.82,801900,{"date":838,"open":833,"high":839,"low":840,"close":841,"change":697,"percent_change":842,"volume":843,"transactions":9,"vwap":841},"2026-06-24",9.23,7.8,8.62,1.89,876700,{"date":845,"open":846,"high":847,"low":848,"close":849,"change":756,"percent_change":389,"volume":850,"transactions":9,"vwap":849},"2026-06-23",7.58,8.76,7.52,8.46,721800,{"date":852,"open":846,"high":853,"low":854,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-06-22",8.55,7.5,8.51,1.08,14.54,1244500,{"date":860,"open":861,"high":862,"low":863,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-06-18",8.18,8.2,7.29,7.43,-0.31,-4.01,656500,{"date":869,"open":498,"high":870,"low":871,"close":872,"change":873,"percent_change":275,"volume":874,"transactions":9,"vwap":872},"2026-06-17",8.13,7.31,7.74,0.21,509800,{"date":876,"open":847,"high":847,"low":786,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-06-16",7.53,-1.23,-14.04,1485900,{"date":882,"open":883,"high":884,"low":861,"close":847,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":847},"2026-06-15",9.16,9.3,0.64,7.88,1298200,{"date":889,"open":890,"high":891,"low":892,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-06-12",8.11,8.56,7.96,8.12,0.01,0.12,611700,{"date":898,"open":886,"high":325,"low":899,"close":890,"change":900,"percent_change":92,"volume":901,"transactions":9,"vwap":890},"2026-06-11",7.64,0.36,798900,{"date":903,"open":904,"high":905,"low":906,"close":502,"change":419,"percent_change":907,"volume":908,"transactions":9,"vwap":502},"2026-06-10",7.82,8.31,7.37,-2.02,782200,{"date":910,"open":911,"high":912,"low":913,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-06-09",8.96,8.99,7.05,7.91,-1.05,-11.72,2051300,{"date":919,"open":920,"high":921,"low":922,"close":911,"change":371,"percent_change":923,"volume":924,"transactions":9,"vwap":911},"2026-06-08",9.92,9.98,8.61,-9.68,2026900,{"date":926,"open":927,"high":928,"low":929,"close":920,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":920},"2026-06-05",10.89,11.48,9.81,-2.07,-17.26,2302700,{"date":934,"open":935,"high":936,"low":937,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-06-04",12.69,12.73,9.62,11.99,-4.51,-27.33,6320700,{"date":943,"open":944,"high":21,"low":945,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-06-03",16.79,15.96,16.5,-0.43,-2.54,519500,{"date":951,"open":952,"high":953,"low":954,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-06-02",14.98,17.21,14.65,16.93,2.95,21.1,464500,{"date":960,"open":961,"high":962,"low":963,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-06-01",14.19,14.58,13.38,13.98,-0.55,-3.79,187400,{"date":969,"open":961,"high":970,"low":971,"close":972,"change":429,"percent_change":973,"volume":974,"transactions":9,"vwap":972},"2026-05-29",14.72,12.55,14.53,3.56,194700,{"date":976,"open":977,"high":978,"low":979,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-05-28",14.78,15.68,13.7,14.03,-0.71,-4.82,50700,{"date":985,"open":986,"high":986,"low":987,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-05-27",16.02,14.48,14.74,-1.12,-7.06,40100,{"date":993,"open":994,"high":995,"low":987,"close":996,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-05-26",15.54,15.88,15.86,0.97,6.51,74600,{"date":1001,"open":1002,"high":1002,"low":1003,"close":1004,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1004},"2026-05-22",15.62,14.39,14.89,-0.21,-1.39,54300,{"date":1009,"open":1010,"high":1011,"low":1010,"close":1012,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1012},"2026-05-21",13.65,15.14,15.1,1.72,12.86,64600,{"date":1017,"open":1018,"high":1019,"low":1020,"close":963,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":963},"2026-05-20",13.54,14.11,13.18,0.61,4.78,39300,{"date":1025,"open":1026,"high":1014,"low":1027,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-05-19",11.25,11.01,12.77,0.76,6.33,25400,{"date":1033,"open":1034,"high":1034,"low":1035,"close":1036,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1036},"2026-05-18",14.1,11.8,12.01,-1.66,-12.14,26200,{"date":1041,"open":1042,"high":962,"low":1043,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-05-15",14.3,13.59,13.67,-1.89,-12.15,40800,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1051,"change":155,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1051},"2026-05-14",15.04,15.56,14.5,4.99,50500,{"date":1056,"open":1057,"high":1057,"low":1058,"close":1059,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1059},"2026-05-13",15.82,14.24,14.82,-0.03,-0.2,72300,{"date":174,"open":1064,"high":1004,"low":1065,"close":1066,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1066},14.31,13.42,14.85,0.54,3.77,9700]