[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CMGG":3,"homepage-market-summary":29,"stock-historical-CMGG":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":15},"CMGG","2026-07-28",{"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 CMG Daily ETF","Nasdaq",null,"ETF",true,{"dividend_yield":9,"annual_dividend":13,"frequency":14,"next_ex_date":9},14.240569,"Irregular",{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},14.3055,14.57,14.58,13.92,13.9955,0.31,2.21,11911.4848,24.683,10.477,6866.655949693642,26.9,173,{"status":30,"indices":31,"watchlist":76,"sectors":98,"benchmarks":154},"success",[32,40,47,54,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":39},"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","2026-10-02",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":39},"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":39},"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":39},"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"date":39},"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":39},"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":39},"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":39},"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"date":39},"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":28,"page":45,"page_size":173,"total_pages":45,"summary":174,"data":179},1000,{"period_high":24,"period_low":25,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":16,"start_date":178,"end_date":5},6867,1187931.479297,2.44,"2025-11-17",[180,183,192,203,214,225,235,244,255,265,275,285,296,305,313,322,330,338,347,355,363,371,380,389,397,404,412,421,428,436,444,452,459,467,475,484,493,499,508,517,525,532,540,547,554,561,568,576,584,592,598,604,611,617,624,631,637,644,651,657,664,673,681,687,693,700,707,713,719,725,732,737,745,753,759,765,770,776,782,789,796,802,809,815,819,826,831,839,846,854,861,867,875,881,889,896,904,911,920,928,935,942,949,956,962,970,979,984,991,999,1006,1014,1021,1028,1036,1044,1050,1059,1066,1075,1083,1091,1098,1105,1113,1119,1126,1133,1140,1148,1154,1162,1171,1179,1186,1193,1199,1205,1211,1217,1225,1232,1240,1247,1254,1262,1270,1277,1284,1292,1299,1308,1316,1323,1332,1339,1346,1352,1361,1368,1375,1381,1388,1397,1403,1412,1420,1427,1434,1442,1449,1455,1462],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":181,"vwap":182},70,14.2174,{"date":184,"open":185,"high":185,"low":186,"close":20,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-07-27",14.1,13.76,1.1448,8.91,7851.4848,60,13.8765,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-07-24",13.0554,13.35,12.79,12.8507,-0.2061,-1.58,3273.4848,40,12.7896,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-07-23",12.95,13.13,12.865,13.0568,-0.2205,-1.66,13653.1198,117,12.9716,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-07-22",14.005,14.06,13.1,13.2773,-0.9332,-6.57,18283.9208,134,13.6367,{"date":226,"open":227,"high":228,"low":227,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-07-21",13.649,14.41,14.2105,0.2635,1.89,1929.4848,52,14.1372,{"date":236,"open":237,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":181,"vwap":243},"2026-07-20",14.09,13.725,13.947,-1.2552,-8.26,5307.4848,13.8345,{"date":245,"open":246,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-07-17",15.6,15.9599,15.09,15.2022,0.238,1.59,2554.4848,61,15.6005,{"date":256,"open":257,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-07-16",15.33,14.8815,14.9642,-0.3877,-2.53,4151.822897,75,15.1484,{"date":266,"open":267,"high":268,"low":269,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-07-15",16.58,17.12,15.3519,-1.6792,-9.86,11019.55,100,16.3076,{"date":276,"open":277,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":181,"vwap":284},"2026-07-14",17.6,17.61,16.9,17.0311,-0.2158,-1.25,5000.607,17.2144,{"date":286,"open":287,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-07-13",17.06,17.56,16.95,17.2469,1.2009,7.48,9294.55,137,17.2524,{"date":297,"open":298,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":9,"vwap":301},"2026-07-10",16.12,16.37,16.01,16.046,0.644,4.18,9400,{"date":306,"open":307,"high":308,"low":309,"close":308,"change":310,"percent_change":311,"volume":312,"transactions":9,"vwap":308},"2026-07-09",15.3,15.402,15.17,0.913,6.3,600,{"date":314,"open":315,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":9,"vwap":318},"2026-07-08",14.11,14.65,14.08,14.489,-0.84,-5.48,40600,{"date":323,"open":324,"high":324,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":9,"vwap":326},"2026-07-07",16.040001,15.284,15.329,0.328,2.19,1800,{"date":331,"open":332,"high":332,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":9,"vwap":334},"2026-07-06",15.98,14.76,15.0010004,-1.192,-7.36,9900,{"date":339,"open":340,"high":341,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":9,"vwap":343},"2026-07-02",16.14,16.27,15.85,16.193,0.322,2.03,5600,{"date":348,"open":349,"high":350,"low":351,"close":350,"change":352,"percent_change":353,"volume":354,"transactions":9,"vwap":350},"2026-07-01",15.26,15.871,15.15,0.866,5.77,6600,{"date":356,"open":357,"high":358,"low":359,"close":358,"change":360,"percent_change":361,"volume":362,"transactions":9,"vwap":358},"2026-06-30",14.2,15.0050001,14.01,0.949,6.75,2700,{"date":364,"open":365,"high":365,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":9,"vwap":367},"2026-06-29",14.64,13.87,14.056,-0.438,-3.02,4900,{"date":372,"open":373,"high":374,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":9,"vwap":376},"2026-06-26",13.49,14.56,13.48,14.494,0.889,6.53,12000,{"date":381,"open":382,"high":383,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":9,"vwap":385},"2026-06-25",13.28,13.64,13.23,13.605,0.509,3.89,5400,{"date":390,"open":391,"high":392,"low":393,"close":392,"change":394,"percent_change":395,"volume":396,"transactions":9,"vwap":392},"2026-06-24",12.82,13.096,12.77,0.545,4.34,8700,{"date":398,"open":399,"high":393,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":9,"vwap":400},"2026-06-23",12.27,12.551,0.344,2.82,22400,{"date":405,"open":406,"high":406,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":9,"vwap":408},"2026-06-22",13.32,12.18,12.207,-1.596,-11.56,5800,{"date":413,"open":414,"high":415,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":9,"vwap":417},"2026-06-18",14,14.04,13.72,13.803,0.472,3.54,7400,{"date":422,"open":423,"high":424,"low":406,"close":425,"change":426,"percent_change":427,"volume":304,"transactions":9,"vwap":425},"2026-06-17",13.65,13.745,13.331,-0.69,-4.92,{"date":429,"open":357,"high":430,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":9,"vwap":432},"2026-06-16",14.68,13.96,14.021,-0.032,-0.23,8100,{"date":437,"open":438,"high":438,"low":439,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":9,"vwap":440},"2026-06-15",14.15,13.82,14.053,0.431,3.16,10600,{"date":445,"open":446,"high":447,"low":446,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":9,"vwap":448},"2026-06-12",13.04,13.885,13.622,0.738,5.73,24300,{"date":453,"open":454,"high":455,"low":407,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":9,"vwap":455},"2026-06-11",12.275,12.884,0.668,5.47,26900,{"date":460,"open":461,"high":462,"low":461,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":9,"vwap":463},"2026-06-10",12.11,12.52,12.216,0.446,3.79,19500,{"date":468,"open":469,"high":470,"low":469,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":9,"vwap":471},"2026-06-09",11.37,12,11.77,0.438,3.87,15700,{"date":476,"open":477,"high":478,"low":479,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":9,"vwap":480},"2026-06-08",11.26,11.55,11.148,11.332,-0.12,-1.05,10300,{"date":485,"open":486,"high":487,"low":488,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":9,"vwap":489},"2026-06-05",11.43,12.04,11.33,11.452,0.975,9.31,52800,{"date":494,"open":495,"high":495,"low":25,"close":25,"change":496,"percent_change":497,"volume":498,"transactions":9,"vwap":25},"2026-06-04",11.39,-0.527,-4.79,40200,{"date":500,"open":501,"high":502,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":9,"vwap":504},"2026-06-03",10.86,11.255,10.53,11.0039997,-0.383,-3.36,48700,{"date":509,"open":510,"high":511,"low":512,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":9,"vwap":513},"2026-06-02",12.17,12.31,11.25,11.387,-1.081,-8.67,36900,{"date":518,"open":519,"high":519,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":9,"vwap":521},"2026-06-01",13.77,12.45,12.468,-1.104,-8.13,29100,{"date":526,"open":527,"high":528,"low":529,"close":529,"change":530,"percent_change":531,"volume":362,"transactions":9,"vwap":529},"2026-05-29",13.85,14.18,13.572,-0.394,-2.82,{"date":533,"open":414,"high":534,"low":535,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":9,"vwap":536},"2026-05-28",14.083,13.7,13.966,-0.28,-1.97,2600,{"date":541,"open":542,"high":542,"low":543,"close":544,"change":327,"percent_change":545,"volume":546,"transactions":9,"vwap":544},"2026-05-27",14.659,14.171,14.246,2.36,3200,{"date":548,"open":317,"high":317,"low":549,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":9,"vwap":550},"2026-05-26",13.71,13.918,-0.501,-3.47,2500,{"date":555,"open":556,"high":556,"low":315,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":9,"vwap":557},"2026-05-22",14.48,14.419,0.01,0.07,800,{"date":562,"open":527,"high":563,"low":527,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":9,"vwap":564},"2026-05-21",14.45,14.409,-0.135,-0.93,1900,{"date":569,"open":570,"high":571,"low":570,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":9,"vwap":572},"2026-05-20",14.19,14.74,14.544,-0.05,-0.34,4600,{"date":577,"open":578,"high":578,"low":579,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":9,"vwap":580},"2026-05-19",15.74,14.53,14.594,-0.677,-4.43,6300,{"date":585,"open":586,"high":587,"low":588,"close":587,"change":589,"percent_change":590,"volume":591,"transactions":9,"vwap":587},"2026-05-18",15.02,15.271,14.84,0.992,6.95,1700,{"date":593,"open":17,"high":17,"low":594,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":9,"vwap":594},"2026-05-15",14.279,0.402,2.9,3100,{"date":599,"open":237,"high":600,"low":601,"close":601,"change":602,"percent_change":603,"volume":173,"transactions":9,"vwap":601},"2026-05-14",14.31,13.877,0.036,0.26,{"date":605,"open":606,"high":606,"low":607,"close":608,"change":609,"percent_change":610,"volume":329,"transactions":9,"vwap":608},"2026-05-13",14.4,13.8,13.841,-0.519,-3.61,{"date":612,"open":357,"high":613,"low":357,"close":614,"change":615,"percent_change":616,"volume":411,"transactions":9,"vwap":614},"2026-05-12",14.805,14.36,0.603,4.38,{"date":618,"open":317,"high":317,"low":619,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":9,"vwap":620},"2026-05-11",13.55,13.757,-0.416,-2.94,2000,{"date":625,"open":626,"high":626,"low":627,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":9,"vwap":627},"2026-05-08",14.93,14.173,-0.754,-5.05,3300,{"date":632,"open":357,"high":633,"low":438,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":9,"vwap":633},"2026-05-07",14.927,0.441,3.04,3700,{"date":638,"open":639,"high":639,"low":640,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":9,"vwap":640},"2026-05-06",14.89,14.486,0.399,2.83,13900,{"date":645,"open":646,"high":438,"low":646,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":9,"vwap":647},"2026-05-05",13.57,14.087,0.254,1.84,5200,{"date":652,"open":430,"high":430,"low":653,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":9,"vwap":653},"2026-05-04",13.833,-0.9,-6.11,13300,{"date":658,"open":659,"high":659,"low":660,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":9,"vwap":660},"2026-05-01",15.48,14.733,-0.955,-6.09,4100,{"date":665,"open":666,"high":667,"low":668,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":9,"vwap":669},"2026-04-30",15.5,16.585,15.36,15.688,0.968,6.58,7300,{"date":674,"open":365,"high":675,"low":676,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":9,"vwap":677},"2026-04-29",14.88,14.3,14.72,-0.04,-0.27,10200,{"date":682,"open":683,"high":683,"low":684,"close":333,"change":685,"percent_change":686,"volume":411,"transactions":9,"vwap":333},"2026-04-28",15.01,14.54,-0.678,-4.39,{"date":688,"open":689,"high":690,"low":691,"close":691,"change":692,"percent_change":369,"volume":560,"transactions":9,"vwap":691},"2026-04-27",15.61,15.77,15.438,-0.48,{"date":694,"open":695,"high":696,"low":695,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":9,"vwap":696},"2026-04-24",15.62,15.918,0.276,1.76,500,{"date":701,"open":702,"high":702,"low":703,"close":704,"change":705,"percent_change":706,"volume":699,"transactions":9,"vwap":704},"2026-04-23",15.81,15.57,15.642,-1.079,-6.45,{"date":708,"open":709,"high":709,"low":710,"close":710,"change":711,"percent_change":712,"volume":623,"transactions":9,"vwap":710},"2026-04-22",16.96,16.721,-0.99,-5.59,{"date":714,"open":715,"high":716,"low":715,"close":716,"change":717,"percent_change":718,"volume":312,"transactions":9,"vwap":716},"2026-04-21",17.655,17.711,0.24,1.37,{"date":720,"open":721,"high":721,"low":722,"close":722,"change":723,"percent_change":724,"volume":312,"transactions":9,"vwap":722},"2026-04-20",17.63,17.471,0.032,0.18,{"date":726,"open":727,"high":727,"low":728,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":728},"2026-04-17",17.97,17.439,0.675,4.03,400,{"date":733,"open":709,"high":709,"low":734,"close":734,"change":735,"percent_change":736,"volume":731,"transactions":9,"vwap":734},"2026-04-16",16.764,-0.248,-1.46,{"date":738,"open":739,"high":740,"low":739,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":741},"2026-04-15",16.72,17.17,17.011999,0.275,1.64,6000,{"date":746,"open":747,"high":748,"low":749,"close":748,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":748},"2026-04-14",16.67,16.737,16.528,0.265,1.61,2800,{"date":754,"open":755,"high":756,"low":755,"close":756,"change":757,"percent_change":758,"volume":623,"transactions":9,"vwap":756},"2026-04-13",15.43,16.472,0.513,3.21,{"date":760,"open":761,"high":761,"low":762,"close":762,"change":763,"percent_change":764,"volume":699,"transactions":9,"vwap":762},"2026-04-10",16,15.959,-0.181,-1.12,{"date":766,"open":767,"high":340,"low":666,"close":340,"change":768,"percent_change":769,"volume":567,"transactions":9,"vwap":340},"2026-04-09",15.54,0.416,2.65,{"date":771,"open":300,"high":300,"low":772,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-04-08",15.724,0.713,4.75,1100,{"date":777,"open":778,"high":778,"low":779,"close":779,"change":368,"percent_change":780,"volume":781,"transactions":9,"vwap":779},"2026-04-07",15.161,15.011,-2.84,200,{"date":783,"open":784,"high":785,"low":784,"close":786,"change":787,"percent_change":788,"volume":362,"transactions":9,"vwap":786},"2026-04-06",15.12,15.49,15.449,0.327,2.16,{"date":790,"open":791,"high":792,"low":791,"close":793,"change":794,"percent_change":795,"volume":567,"transactions":9,"vwap":793},"2026-04-02",14.9,15.24,15.122,0.489,3.34,{"date":797,"open":374,"high":798,"low":374,"close":799,"change":800,"percent_change":801,"volume":699,"transactions":9,"vwap":799},"2026-04-01",14.69,14.633,0.553,3.93,{"date":803,"open":804,"high":805,"low":804,"close":317,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":317},"2026-03-31",13.992,14.16,0.664,4.95,1500,{"date":810,"open":811,"high":812,"low":811,"close":812,"change":813,"percent_change":814,"volume":312,"transactions":9,"vwap":812},"2026-03-30",13,13.416,0.279,2.12,{"date":816,"open":607,"high":607,"low":218,"close":817,"change":818,"percent_change":241,"volume":630,"transactions":9,"vwap":817},"2026-03-27",13.137,-1.183,{"date":820,"open":821,"high":822,"low":823,"close":823,"change":824,"percent_change":825,"volume":775,"transactions":9,"vwap":823},"2026-03-26",14.94,14.95,14.32,-0.317,-2.17,{"date":827,"open":71,"high":71,"low":606,"close":828,"change":829,"percent_change":830,"volume":663,"transactions":9,"vwap":828},"2026-03-25",14.637,-0.214,-1.44,{"date":832,"open":833,"high":834,"low":835,"close":836,"change":837,"percent_change":838,"volume":567,"transactions":9,"vwap":836},"2026-03-24",14.785,15.05,14.75,14.851,-0.587,-3.8,{"date":840,"open":841,"high":842,"low":691,"close":691,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":691},"2026-03-23",15.69,16.18,0.026,0.17,4300,{"date":847,"open":668,"high":848,"low":849,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-03-20",15.58,15.11,15.412,0.332,2.2,3600,{"date":855,"open":856,"high":857,"low":18,"close":858,"change":859,"percent_change":231,"volume":860,"transactions":9,"vwap":858},"2026-03-19",14.695,15.34,15.08,0.28,5700,{"date":862,"open":863,"high":702,"low":864,"close":864,"change":865,"percent_change":866,"volume":546,"transactions":9,"vwap":864},"2026-03-18",15.8,14.8,-1.69,-10.25,{"date":868,"open":869,"high":870,"low":871,"close":872,"change":873,"percent_change":22,"volume":874,"transactions":9,"vwap":872},"2026-03-17",17.014999,17.030001,16.46,16.49,0.357,7200,{"date":876,"open":877,"high":878,"low":877,"close":878,"change":879,"percent_change":880,"volume":396,"transactions":9,"vwap":878},"2026-03-16",15.245,16.133,1.353,9.15,{"date":882,"open":883,"high":884,"low":571,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-03-13",14.755,15.055,14.78,-0.063,-0.42,6200,{"date":890,"open":891,"high":892,"low":893,"close":893,"change":894,"percent_change":895,"volume":346,"transactions":9,"vwap":893},"2026-03-12",15.775,15.79,14.843,-1.186,-7.4,{"date":897,"open":898,"high":898,"low":899,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-03-11",16.82,15.9,16.028999,-0.881,-5.21,6500,{"date":905,"open":898,"high":906,"low":898,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-03-10",17.36,16.91,-0.604,-3.45,6800,{"date":912,"open":913,"high":914,"low":915,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-03-09",16.5,17.535,16.33,17.514,-0.092,-0.52,10500,{"date":921,"open":922,"high":923,"low":924,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-03-06",18.175,18.2,17.606,-1.681,-8.72,6100,{"date":929,"open":930,"high":931,"low":930,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-03-05",18.82,19.287,0.309,1.63,1200,{"date":936,"open":937,"high":937,"low":938,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-03-04",19.121,18.978,-0.227,-1.18,2100,{"date":943,"open":944,"high":945,"low":944,"close":946,"change":947,"percent_change":948,"volume":775,"transactions":9,"vwap":946},"2026-03-03",17.88,19.27,19.205,0.274,1.45,{"date":950,"open":951,"high":952,"low":951,"close":953,"change":954,"percent_change":955,"volume":808,"transactions":9,"vwap":953},"2026-03-02",18.88,19.02,18.931,-0.518,-2.66,{"date":957,"open":958,"high":959,"low":958,"close":959,"change":960,"percent_change":961,"volume":934,"transactions":9,"vwap":959},"2026-02-27",18.775,19.449,-0.989,-4.84,{"date":963,"open":964,"high":965,"low":966,"close":965,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":965},"2026-02-26",20.43,20.438,20.15,0.582,2.93,900,{"date":971,"open":972,"high":973,"low":974,"close":975,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":975},"2026-02-25",19.24,19.95,19.185,19.856,1.001,5.31,9200,{"date":980,"open":981,"high":981,"low":981,"close":981,"change":982,"percent_change":983,"volume":273,"transactions":9,"vwap":981},"2026-02-24",18.855,-0.083,-0.44,{"date":985,"open":986,"high":986,"low":930,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-02-23",19.18,18.938,-1.032,-5.17,1300,{"date":992,"open":993,"high":994,"low":995,"close":996,"change":997,"percent_change":998,"volume":969,"transactions":9,"vwap":996},"2026-02-20",20.23,20.35,19.885,19.97,-0.485,-2.37,{"date":1000,"open":1001,"high":1001,"low":1002,"close":1003,"change":1004,"percent_change":1005,"volume":969,"transactions":9,"vwap":1003},"2026-02-19",20.57,20.08,20.455,-0.898,-4.21,{"date":1007,"open":1008,"high":1009,"low":1008,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-02-18",21.2,21.36,21.353,0.978,4.8,1400,{"date":1015,"open":1016,"high":1017,"low":973,"close":1018,"change":1019,"percent_change":1020,"volume":752,"transactions":9,"vwap":1018},"2026-02-17",20.025,20.44,20.375,1.638,8.74,{"date":1022,"open":1023,"high":1024,"low":1023,"close":1025,"change":1026,"percent_change":1027,"volume":591,"transactions":9,"vwap":1025},"2026-02-13",18.62,19.5,18.737,0.481,2.63,{"date":1029,"open":1030,"high":1030,"low":1031,"close":1032,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1032},"2026-02-12",19.42,18.12,18.256,-1.527,-7.72,8500,{"date":1037,"open":1038,"high":1039,"low":1040,"close":1041,"change":1042,"percent_change":1043,"volume":575,"transactions":9,"vwap":1041},"2026-02-11",20.01,20.02,19.54,19.783,-1.351,-6.39,{"date":1045,"open":1046,"high":1046,"low":1047,"close":1047,"change":1048,"percent_change":1049,"volume":173,"transactions":9,"vwap":1047},"2026-02-10",22.21,21.134,-1.244,-5.56,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1055,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1055},"2026-02-09",21.97,22.5,21.84,22.378,0.103,0.46,2200,{"date":1060,"open":1061,"high":1062,"low":1061,"close":1063,"change":1064,"percent_change":1065,"volume":553,"transactions":9,"vwap":1063},"2026-02-06",21.82,22.952,22.275,1.052,4.96,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1071,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1071},"2026-02-05",22.9,23.23,21.18,21.223,-1.561,-6.85,5000,{"date":1076,"open":1077,"high":1078,"low":1077,"close":1079,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1079},"2026-02-04",20.5,23.1,22.784,0.768,3.49,39700,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1088,"change":1089,"percent_change":596,"volume":1090,"transactions":9,"vwap":1088},"2026-02-03",21.75,22.24,21.12,22.016001,0.62,39800,{"date":1092,"open":1093,"high":1093,"low":1094,"close":1095,"change":1096,"percent_change":1097,"volume":597,"transactions":9,"vwap":1095},"2026-02-02",21.61,21.189,21.396,-0.328,-1.51,{"date":1099,"open":1100,"high":1052,"low":1101,"close":1102,"change":1103,"percent_change":1104,"volume":808,"transactions":9,"vwap":1102},"2026-01-30",21.56,21.53,21.724,-0.251,-1.14,{"date":1106,"open":1107,"high":1107,"low":1108,"close":1109,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1109},"2026-01-29",22.47,21.72,21.975,-0.039,-0.18,2400,{"date":1114,"open":1115,"high":1115,"low":1116,"close":1116,"change":1117,"percent_change":1118,"volume":990,"transactions":9,"vwap":1116},"2026-01-28",23.16,22.014,-0.726,-3.19,{"date":1120,"open":1121,"high":1122,"low":1121,"close":1123,"change":1124,"percent_change":1125,"volume":1058,"transactions":9,"vwap":1123},"2026-01-27",22.43,22.92,22.74,-0.104,-0.46,{"date":1127,"open":1128,"high":1128,"low":1129,"close":1130,"change":1131,"percent_change":1132,"volume":420,"transactions":9,"vwap":1130},"2026-01-26",23.76,22.6,22.844,-1.381,-5.7,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1137,"change":1138,"percent_change":1139,"volume":990,"transactions":9,"vwap":1137},"2026-01-23",24.43,24.53,24.225,0.497,2.09,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1144,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1144},"2026-01-22",24.24,24.382,23.728,-0.096,-0.4,9800,{"date":1149,"open":1150,"high":24,"low":1053,"close":1151,"change":1152,"percent_change":1153,"volume":370,"transactions":9,"vwap":1151},"2026-01-21",22.55,23.824,1.783,8.09,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1158,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1158},"2026-01-20",23.15,23.17,22.041,-1.222,-5.25,3800,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1167,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1167},"2026-01-16",23.12,23.75,23.030001,23.263,-0.388,-1.64,7100,{"date":1172,"open":1173,"high":1174,"low":1173,"close":1175,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1175},"2026-01-15",23.5,24.175,23.651,-0.316,-1.32,9500,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1182,"change":1184,"percent_change":1185,"volume":990,"transactions":9,"vwap":1182},"2026-01-14",23.179,23.967,22.68,1.387,6.14,{"date":1187,"open":1188,"high":1188,"low":1189,"close":1190,"change":1191,"percent_change":1192,"volume":370,"transactions":9,"vwap":1190},"2026-01-13",22.71,21.88,22.58,-1.21,-5.09,{"date":1194,"open":1195,"high":1196,"low":1195,"close":1196,"change":1197,"percent_change":1198,"volume":1074,"transactions":9,"vwap":1196},"2026-01-12",23,23.79,0.291,1.24,{"date":1200,"open":1201,"high":1202,"low":1201,"close":1202,"change":1203,"percent_change":1204,"volume":597,"transactions":9,"vwap":1202},"2026-01-09",22.54,23.499,1.086,4.85,{"date":1206,"open":1207,"high":1208,"low":1207,"close":1209,"change":327,"percent_change":1210,"volume":1112,"transactions":9,"vwap":1209},"2026-01-08",21.725,22.66,22.413,1.49,{"date":1212,"open":1052,"high":1213,"low":1052,"close":1214,"change":1215,"percent_change":1216,"volume":329,"transactions":9,"vwap":1214},"2026-01-07",22.627,22.084999,0.342,1.57,{"date":1218,"open":1219,"high":1220,"low":1221,"close":1221,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1221},"2026-01-06",21.745,22.28,21.743,0.307,1.43,3000,{"date":1226,"open":1227,"high":1228,"low":1227,"close":1229,"change":1230,"percent_change":1231,"volume":1058,"transactions":9,"vwap":1229},"2026-01-05",20.41,22.25,21.436,0.898,4.37,{"date":1233,"open":1234,"high":1235,"low":1234,"close":1236,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1236},"2026-01-02",20.13,20.644,20.538,0.448,2.23,3900,{"date":1241,"open":1242,"high":1243,"low":1242,"close":1244,"change":678,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1244},"2025-12-31",20,20.28,20.09,-0.2,4800,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1234,"change":1252,"percent_change":1253,"volume":845,"transactions":9,"vwap":1234},"2025-12-30",20.4,20.76,19.99,-0.099,-0.49,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1259,"change":1260,"percent_change":909,"volume":1261,"transactions":9,"vwap":1259},"2025-12-29",20.511,20.615,19.61,20.229,-0.722,16700,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1267,"change":1268,"percent_change":1269,"volume":1224,"transactions":9,"vwap":1267},"2025-12-26",20.973,21.153,20.79,20.951,-0.149,-0.71,{"date":1271,"open":1272,"high":1273,"low":1274,"close":1274,"change":1275,"percent_change":1276,"volume":591,"transactions":9,"vwap":1274},"2025-12-24",21.19,21.22,21.1,0.151,0.72,{"date":1278,"open":1279,"high":1280,"low":1281,"close":1280,"change":1282,"percent_change":1283,"volume":1224,"transactions":9,"vwap":1280},"2025-12-23",20.411,20.949,20.22,-0.155,-0.73,{"date":1285,"open":1286,"high":1287,"low":1288,"close":1289,"change":1290,"percent_change":1291,"volume":1170,"transactions":9,"vwap":1289},"2025-12-22",20.99,21.33,20.87,21.104,0.244,1.17,{"date":1293,"open":1294,"high":1295,"low":1234,"close":1296,"change":1297,"percent_change":1298,"volume":1224,"transactions":9,"vwap":1296},"2025-12-19",21,21.14,20.86,-0.131,-0.62,{"date":1300,"open":1301,"high":1302,"low":1303,"close":1304,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1304},"2025-12-18",21.08,21.3,20.759,20.991,0.775,3.83,18200,{"date":1309,"open":1310,"high":1311,"low":1312,"close":1313,"change":1314,"percent_change":1315,"volume":583,"transactions":9,"vwap":1313},"2025-12-17",20.106,20.727,19.93,20.216,1.384,7.35,{"date":1317,"open":1318,"high":1318,"low":1319,"close":1320,"change":1321,"percent_change":1322,"volume":591,"transactions":9,"vwap":1320},"2025-12-16",19.08,18.58,18.832,-0.327,-1.71,{"date":1324,"open":1325,"high":1326,"low":1327,"close":1328,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1328},"2025-12-15",19.29,19.6,18.955,19.159,-0.126,-0.65,7600,{"date":1333,"open":1334,"high":1335,"low":1334,"close":1336,"change":1337,"percent_change":1338,"volume":650,"transactions":9,"vwap":1336},"2025-12-12",18.745,19.41,19.285,1.28,7.11,{"date":1340,"open":1341,"high":1342,"low":1341,"close":1343,"change":1344,"percent_change":1345,"volume":567,"transactions":9,"vwap":1343},"2025-12-11",17.326,18.13,18.0049992,0.888,5.19,{"date":1347,"open":279,"high":1348,"low":1349,"close":1350,"change":1351,"percent_change":82,"volume":173,"transactions":9,"vwap":1350},"2025-12-10",17.25,16.88,17.117,0.227,{"date":1353,"open":1354,"high":1355,"low":1356,"close":1357,"change":1358,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1357},"2025-12-09",17.15,17.2,16.85,16.89,0.117,0.7,4200,{"date":1362,"open":1363,"high":1363,"low":1364,"close":1365,"change":1366,"percent_change":1367,"volume":650,"transactions":9,"vwap":1365},"2025-12-08",17.67,16.7,16.773,-0.302,-1.77,{"date":1369,"open":1370,"high":1370,"low":1371,"close":1372,"change":1373,"percent_change":1374,"volume":1360,"transactions":9,"vwap":1372},"2025-12-05",17.1,16.84,17.075001,-0.156,-0.91,{"date":1376,"open":1377,"high":1378,"low":1377,"close":1378,"change":1379,"percent_change":1380,"volume":591,"transactions":9,"vwap":1378},"2025-12-04",16.69,17.231,0.078,0.45,{"date":1382,"open":1383,"high":1384,"low":1385,"close":1385,"change":1386,"percent_change":1387,"volume":329,"transactions":9,"vwap":1385},"2025-12-03",17.39,17.5,17.153,-0.224,-1.29,{"date":1389,"open":1390,"high":1391,"low":1392,"close":1393,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1393},"2025-12-02",17.111,17.416,17.035,17.377,-0.097,-0.56,4700,{"date":1398,"open":1399,"high":1399,"low":1400,"close":1400,"change":1401,"percent_change":1402,"volume":1058,"transactions":9,"vwap":1400},"2025-12-01",18.375,17.474,-0.332,-1.86,{"date":1404,"open":1405,"high":1406,"low":1407,"close":1408,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1408},"2025-11-28",17.64,17.98,17.243,17.806,0.596,3.46,10400,{"date":1413,"open":1414,"high":1415,"low":1416,"close":1417,"change":1089,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1417},"2025-11-26",16.81,17.4,16.512,17.21,3.74,12500,{"date":1421,"open":1422,"high":1423,"low":1422,"close":1423,"change":1424,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1423},"2025-11-25",15.35,16.59,1.997,13.68,10000,{"date":1428,"open":1429,"high":1429,"low":1430,"close":1431,"change":1432,"percent_change":1433,"volume":744,"transactions":9,"vwap":1431},"2025-11-24",15.2,14.49,14.593,-0.389,-2.6,{"date":1435,"open":1436,"high":1437,"low":1436,"close":1438,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1438},"2025-11-21",14.51,15.16,14.982,1.114,8.03,16900,{"date":1443,"open":1444,"high":351,"low":1445,"close":1445,"change":1446,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1445},"2025-11-20",14.6,13.868,-0.583,-4.03,13400,{"date":1450,"open":823,"high":1451,"low":823,"close":1452,"change":1453,"percent_change":1454,"volume":699,"transactions":9,"vwap":1452},"2025-11-19",14.66,14.451,0.176,1.23,{"date":1456,"open":1457,"high":1458,"low":1459,"close":1460,"change":21,"percent_change":1461,"volume":362,"transactions":9,"vwap":1460},"2025-11-18",14.347,14.39,14.0089998,14.275,2.22,{"date":178,"open":835,"high":835,"low":1463,"close":1464,"change":1465,"percent_change":1466,"volume":370,"transactions":9,"vwap":1464},13.955,13.965,-0.785,-5.32]