[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-COHH":3,"homepage-market-summary":26,"stock-historical-COHH":167},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"COHH","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 COHR 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},7.5,6.63,7.56,6.61,6.77,0.73,10.78,1699962.387924,19,4.025,688097.34600777,23.2,100,{"status":27,"indices":28,"watchlist":71,"sectors":93,"benchmarks":149},"success",[29,35,42,49,56,63],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":18,"is_up":11,"sparkline":34,"date":5},"SPX","S&P 500",7722.72,56.27,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":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":25,"page":40,"page_size":168,"total_pages":40,"summary":169,"data":174},1000,{"period_high":21,"period_low":22,"average_volume":170,"total_volume":171,"period_return":172,"latest_close":13,"start_date":173,"end_date":5},688097,68809734.600777,-48.81,"2026-05-12",[175,178,188,199,210,220,231,241,251,260,271,282,293,304,315,326,337,348,357,365,374,381,392,403,412,421,431,439,446,457,467,477,487,496,507,518,529,540,550,561,572,582,590,601,611,620,629,638,648,656,664,674,684,695,704,713,723,732,742,753,762,771,779,788,797,805,814,823,830,838,847,856,865,874,883,892,900,909,917,924,933,942,951,960,967,975,983,991,999,1008,1015,1022,1028,1037,1045,1052,1060,1068,1076,1084],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":18,"percent_change":19,"volume":20,"transactions":176,"vwap":177},6664,7.2511,{"date":179,"open":180,"high":181,"low":182,"close":17,"change":183,"percent_change":184,"volume":185,"transactions":186,"vwap":187},"2026-10-01",5.6,6.9,5.5,1.22,21.98,2611003.191644,10347,6.5271,{"date":189,"open":190,"high":191,"low":192,"close":193,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-09-30",5.86,6,5.34,5.55,-0.16,-2.8,1363589.972789,5184,5.4956,{"date":200,"open":201,"high":202,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-29",5.61,6.1199,5.49,5.71,0.33,6.13,1489164.657356,4940,5.8006,{"date":211,"open":212,"high":191,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-28",5.7,5.105,5.38,-0.53,-8.97,1334864.292384,6031,5.3284,{"date":221,"open":222,"high":223,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-25",5.97,6.12,5.69,5.91,0.21,3.68,996706.556312,4083,5.9391,{"date":232,"open":233,"high":234,"low":235,"close":212,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-24",5.85,6.1,5.6809,-0.41,-6.71,1099060.543316,4443,5.8172,{"date":242,"open":243,"high":244,"low":245,"close":246,"change":236,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-23",6.54,6.565,6.0297,6.11,-6.29,918275.53633,3352,6.1758,{"date":252,"open":243,"high":253,"low":254,"close":255,"change":256,"percent_change":68,"volume":257,"transactions":258,"vwap":259},"2026-09-22",7.0637,6.2923,6.52,-0.46,1641617.574058,5694,6.5357,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-21",7.23,7.4701,6.8,6.98,0.14,2.05,1362076.473355,4291,7.1833,{"date":272,"open":273,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-18",6.36,6.86,6.24,6.84,0.85,14.19,958429.954578,3257,6.4976,{"date":283,"open":284,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-17",6.33,6.6293,5.75,5.99,0.255,4.45,1118070.392287,4411,6.1028,{"date":294,"open":295,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-16",5.4,5.9,5.3005,5.735,0.685,13.56,1174901.941395,4579,5.6062,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-15",5.06,5.32,4.98,5.05,0.17,3.48,614826.327192,2539,5.1165,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-14",5.63,5.67,4.84,4.88,-1.645,-25.21,1445999.466087,5705,5.194,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-11",6.46,6.825,6.03,6.525,0.475,7.85,806236.851544,3682,6.4442,{"date":338,"open":339,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-10",6.2,6.75,5.96,6.05,-0.44,-6.78,1002296.176225,4076,6.3845,{"date":349,"open":350,"high":181,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-09",6.41,6.49,0.08,1.25,791343.191911,3074,6.5981,{"date":358,"open":359,"high":360,"low":180,"close":350,"change":127,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-08",5.65,6.96,13.85,1663557.675165,6505,6.4798,{"date":366,"open":367,"high":212,"low":368,"close":317,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-04",5.22,4.988,0.65,13.05,1489449.256527,5766,5.5004,{"date":375,"open":376,"high":376,"low":91,"close":308,"change":194,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-03",5.15,-3.11,806232.991071,4843,4.9169,{"date":382,"open":383,"high":384,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-02",5.13,5.27,4.9521,5.14,-0.14,-2.65,622989.249415,3506,5.0966,{"date":393,"open":394,"high":395,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-01",5.21,5.41,4.9901,5.28,-0.225,-4.09,501288.94943,3035,5.1946,{"date":404,"open":193,"high":405,"low":295,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-08-31",5.665,5.505,-0.045,-0.81,332324.87693,1452,5.4808,{"date":413,"open":342,"high":414,"low":415,"close":193,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-28",6.08,5.5227,-0.71,-11.34,761704.954456,2848,5.7956,{"date":422,"open":423,"high":424,"low":425,"close":426,"change":102,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-27",6.58,6.76,6.07,6.26,0.97,1076986.00499,4139,6.3067,{"date":432,"open":190,"high":433,"low":434,"close":339,"change":435,"percent_change":436,"volume":437,"transactions":401,"vwap":438},"2026-08-26",6.2293,5.77,0.23,3.85,789210.32446,6.1092,{"date":440,"open":222,"high":441,"low":212,"close":222,"change":47,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-25",6.092,8.94,705179.599025,2732,5.8668,{"date":447,"open":448,"high":449,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-24",5.44,5.64,4.935,5.48,-0.57,-9.42,1012444.298477,4059,5.3002,{"date":458,"open":459,"high":460,"low":461,"close":342,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-21",6.39,6.66,5.7901,-0.03,-0.49,1113464.739203,4462,6.168,{"date":468,"open":469,"high":470,"low":471,"close":414,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-20",6.14,6.15,5.57,0.09,1.5,893101.967463,3988,5.9032,{"date":478,"open":479,"high":480,"low":481,"close":287,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-19",6.94,7.02,5.865,-0.85,-12.43,1609651.194896,7849,6.3155,{"date":488,"open":489,"high":490,"low":491,"close":276,"change":492,"percent_change":322,"volume":493,"transactions":494,"vwap":495},"2026-08-18",7.8,7.9918,6.81,-2.305,2062974.412863,9012,7.2861,{"date":497,"open":498,"high":499,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-17",8.29,9.69,8.18,9.145,1.225,15.47,1611641.271317,7381,9.1096,{"date":508,"open":509,"high":510,"low":511,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-14",8.09,8.905,7.52,7.92,-0.13,-1.61,1624490.028831,10524,8.1054,{"date":519,"open":520,"high":521,"low":522,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-13",8.87,9.8362,7.9182,8.05,-1.51,-15.79,1805837.097914,10122,8.639,{"date":530,"open":531,"high":532,"low":533,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-12",9.75,9.84,8.68,9.56,1.4,17.16,2272700.865932,15156,9.3248,{"date":541,"open":542,"high":543,"low":544,"close":545,"change":472,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-11",7.99,8.35,7.55,8.16,1.12,549074.903207,3652,8.0813,{"date":551,"open":552,"high":553,"low":554,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-10",11.51,11.6,8.015,8.07,-3.16,-28.14,1355017.569144,11552,9.1013,{"date":562,"open":563,"high":564,"low":565,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-07",10.12,11.85,9.91,11.23,2.37,26.75,915697.148476,5226,10.9619,{"date":573,"open":574,"high":575,"low":576,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":280,"vwap":581},"2026-08-06",7.83,9.9,7.58,8.86,0.29,3.38,522758.74496,8.9916,{"date":583,"open":555,"high":584,"low":555,"close":585,"change":435,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-05",9.52,8.57,2.76,752968.445566,5539,8.8287,{"date":591,"open":592,"high":593,"low":594,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-04",8.44,8.89,7.97,8.34,1.65,24.66,1099617.076391,5395,8.5076,{"date":602,"open":295,"high":603,"low":604,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-08-03",6.87,5.01,6.69,1.08,19.25,482414.155622,1780,6.2748,{"date":612,"open":470,"high":613,"low":614,"close":201,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-31",6.38,5.385,0.56,11.09,789246.63173,2089,5.7978,{"date":621,"open":622,"high":623,"low":624,"close":309,"change":427,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-30",4.78,5.09,4.72,23.77,512622.2216,2126,4.8716,{"date":630,"open":631,"high":631,"low":22,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-29",4.95,4.08,-0.86,-17.41,752527.889547,2329,4.2829,{"date":639,"open":395,"high":640,"low":641,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-28",5.5101,4.25,4.94,-1.26,-20.32,1264670.101596,5722,4.6806,{"date":649,"open":605,"high":650,"low":651,"close":339,"change":452,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-27",6.73,5.495,-8.42,290420.774636,1692,6.0229,{"date":657,"open":658,"high":555,"low":460,"close":17,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-24",7.96,-1.64,-19.5,503686.03165,2926,7.0425,{"date":665,"open":500,"high":666,"low":667,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-23",9.14,8.1719,8.41,0.04,0.48,216368.938784,1335,8.5798,{"date":675,"open":676,"high":677,"low":676,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-22",7.94,8.74,8.37,-0.28,-3.24,188876.137888,1026,8.4645,{"date":685,"open":686,"high":687,"low":688,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-21",8.15,8.73,7.871,8.65,1.57,22.18,341746.470189,1883,8.3073,{"date":696,"open":697,"high":698,"low":699,"close":700,"change":142,"percent_change":318,"volume":701,"transactions":702,"vwap":703},"2026-07-20",7.26,7.697,7,7.08,329593.635901,2121,7.3788,{"date":705,"open":225,"high":706,"low":180,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-17",7.039,6.7,0.02,0.3,831097.272268,4321,6.6723,{"date":714,"open":360,"high":715,"low":716,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-16",7.3289,6.51,6.68,-1.17,-14.9,251865.469866,1609,6.8809,{"date":724,"open":725,"high":725,"low":726,"close":333,"change":727,"percent_change":728,"volume":729,"transactions":730,"vwap":731},"2026-07-15",8.51,6.8713,-0.605,-7.16,219151.159675,1507,7.5683,{"date":733,"open":734,"high":734,"low":735,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":740,"vwap":741},"2026-07-14",9.12,8.28,8.455,0.205,2.48,229775.152029,1284,8.5258,{"date":743,"open":744,"high":745,"low":746,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":751,"vwap":752},"2026-07-13",8.54,9.065,8.2,8.25,-1.01,-10.91,234683.425,1669,8.5813,{"date":754,"open":755,"high":756,"low":757,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":758},"2026-07-10",9,9.6,8.71,9.26,-0.19,-2.01,902300,{"date":763,"open":764,"high":765,"low":766,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-07-09",9.82,10.18,9.37,9.45,0.55,6.18,335900,{"date":772,"open":677,"high":773,"low":774,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-07-08",9.5,8.21,8.9,0.18,2.06,260800,{"date":780,"open":781,"high":782,"low":783,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-07-07",9.2,9.63,8.12,8.72,-1.3,-12.97,904000,{"date":789,"open":790,"high":791,"low":792,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-07-06",10.01,10.96,9.96,10.02,0.12,1.21,249800,{"date":798,"open":799,"high":800,"low":801,"close":575,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":575},"2026-07-02",11.56,12.36,9.35,-2.38,-19.38,398600,{"date":806,"open":807,"high":808,"low":809,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-07-01",12.32,13.46,11.65,12.28,-1.81,-12.85,191400,{"date":815,"open":816,"high":817,"low":818,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-06-30",13.36,14.36,13.19,14.09,0.22,1.59,158600,{"date":824,"open":825,"high":826,"low":827,"close":826,"change":277,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-06-29",12.78,13.87,10.47,6.53,282600,{"date":831,"open":832,"high":832,"low":833,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-06-26",14.12,12.23,13.02,-2.1,-13.89,185300,{"date":839,"open":840,"high":841,"low":842,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-06-25",15.41,15.82,12.91,15.12,1.04,7.39,261000,{"date":848,"open":849,"high":850,"low":851,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-06-24",13.82,14.35,12.13,14.08,0.88,6.67,210300,{"date":857,"open":858,"high":859,"low":860,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-06-23",13.9,14.68,13.16,13.2,-3.55,-21.19,256700,{"date":866,"open":867,"high":868,"low":869,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-06-22",14.6,17.79,13.48,16.75,2.55,17.96,479000,{"date":875,"open":876,"high":877,"low":878,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-06-18",14.63,15.07,13.39,14.2,0.79,5.89,192300,{"date":884,"open":885,"high":886,"low":887,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-06-17",14.24,14.41,13.28,13.41,-0.39,-2.83,147700,{"date":893,"open":894,"high":894,"low":895,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-06-16",16.73,13.7,13.8,-2.39,-14.76,264300,{"date":901,"open":902,"high":903,"low":904,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-06-15",15.5,16.54,14.75,16.19,2.13,15.15,277800,{"date":910,"open":911,"high":912,"low":913,"close":914,"change":473,"percent_change":915,"volume":916,"transactions":9,"vwap":914},"2026-06-12",13.33,14.65,12,14.06,11.94,202200,{"date":918,"open":919,"high":370,"low":920,"close":921,"change":922,"percent_change":397,"volume":923,"transactions":9,"vwap":921},"2026-06-11",11.88,11.36,12.56,0.63,152300,{"date":925,"open":926,"high":927,"low":928,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-06-10",11.84,13.18,11.59,11.93,-0.18,-1.49,233900,{"date":934,"open":935,"high":936,"low":937,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-06-09",16,16.44,10.5,12.11,-3.54,-22.62,450800,{"date":943,"open":944,"high":945,"low":946,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-06-08",15.49,16.6,13.96,15.65,1.67,11.95,316100,{"date":952,"open":953,"high":954,"low":955,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-06-05",16.18,17.17,13.71,13.98,-3.53,-20.16,334800,{"date":961,"open":962,"high":963,"low":879,"close":964,"change":205,"percent_change":965,"volume":966,"transactions":9,"vwap":964},"2026-06-04",15.69,18.41,17.51,1.92,290700,{"date":968,"open":969,"high":21,"low":970,"close":971,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":971},"2026-06-03",18.93,16.53,17.18,-0.91,-5.03,309700,{"date":976,"open":912,"high":977,"low":978,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-06-02",18.5,14.44,18.09,4.81,36.22,486000,{"date":984,"open":985,"high":986,"low":987,"close":887,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":887},"2026-06-01",12.73,13.55,12.2,-0.04,-0.3,173500,{"date":992,"open":993,"high":993,"low":994,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-05-29",14.4,11.91,13.32,-1.19,-8.2,457500,{"date":1000,"open":1001,"high":1002,"low":1003,"close":1004,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1004},"2026-05-28",14.94,15.68,13.92,14.51,-0.17,-1.16,111200,{"date":1009,"open":1010,"high":1011,"low":1012,"close":859,"change":930,"percent_change":1013,"volume":1014,"transactions":9,"vwap":859},"2026-05-27",14.8,15.25,13.17,-1.21,169100,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1020,"change":709,"percent_change":777,"volume":1021,"transactions":9,"vwap":1020},"2026-05-26",14.98,15.16,13.84,14.86,104700,{"date":1023,"open":1024,"high":1024,"low":1019,"close":1025,"change":1026,"percent_change":236,"volume":1027,"transactions":9,"vwap":1025},"2026-05-22",14.97,14.56,-0.06,152900,{"date":1029,"open":1030,"high":1031,"low":1032,"close":1033,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1033},"2026-05-21",13.53,14.9,13.22,14.62,1.41,10.67,189900,{"date":1038,"open":1030,"high":1039,"low":1040,"close":1041,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1041},"2026-05-20",13.65,12.24,13.21,0.43,3.36,604000,{"date":1046,"open":1047,"high":895,"low":1048,"close":825,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":825},"2026-05-19",13,11.63,-0.8,-5.89,24500,{"date":1053,"open":1054,"high":1054,"low":1055,"close":1056,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2026-05-18",16.12,12.8,13.58,-1.41,-9.41,44200,{"date":1061,"open":1062,"high":1063,"low":879,"close":1064,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1064},"2026-05-15",15.01,15.95,14.99,-2.03,-11.93,48300,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1073,"change":820,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1073},"2026-05-14",16.89,17.38,15.86,17.02,1.31,54000,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1081,"change":1082,"percent_change":859,"volume":1083,"transactions":9,"vwap":1081},"2026-05-13",17.07,17.59,14.95,16.8,2.15,114700,{"date":173,"open":1085,"high":1086,"low":1087,"close":912,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":912},14.37,14.69,13.31,0.28,1.95,8800]