[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CPNX":3,"homepage-market-summary":24,"stock-historical-CPNX":166},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"CPNX","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Tradr 2X Long CPNG Daily ETF","Cboe BZX",null,"ETF",true,{"close":13,"open":14,"high":13,"low":15,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":9,"vwap":9,"high_52w":20,"low_52w":15,"avg_volume_52w":21,"range_52w_percent":22,"record_count":23},9.35,9.2172,9.0898,9.4296,-0.0796,-0.84,1267,25.43,9501.022137017857,1.6,112,{"status":25,"indices":26,"watchlist":70,"sectors":92,"benchmarks":148},"success",[27,34,41,48,55,62],{"symbol":28,"name":29,"price":30,"change":31,"pct_change":32,"is_up":11,"sparkline":33,"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":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":11,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":11,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":11,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":11,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":68,"sparkline":69,"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",[71,78,85],{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":11,"sparkline":77,"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":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":11,"sparkline":84,"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":11,"sparkline":91,"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",[93,98,103,108,113,118,123,128,133,138,143],{"name":94,"etf":95,"change":96,"price":97,"is_up":11},"Technology","XLK",1.01,199.81,{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Financials","XLF",0.06,53.49,{"name":104,"etf":105,"change":106,"price":107,"is_up":68},"Healthcare","XLV",-0.01,166.18,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Energy","XLE",0.4,62.95,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Materials","XLB",0.66,48.86,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Comm Services","XLC",0.35,110.32,[149,154,158,162],{"ticker":150,"name":151,"price":152,"change":153,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":155,"name":156,"price":157,"change":83,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":159,"name":160,"price":161,"change":46,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":163,"name":164,"price":165,"change":60,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":23,"page":39,"page_size":167,"total_pages":39,"summary":168,"data":173},1000,{"period_high":20,"period_low":15,"average_volume":169,"total_volume":170,"period_return":171,"latest_close":13,"start_date":172,"end_date":5},9501,1064114.4793460001,-62.21,"2026-04-24",[174,177,187,197,207,217,226,235,246,254,263,272,281,291,301,312,322,333,343,352,362,369,376,385,395,404,414,425,436,446,457,467,477,486,496,506,516,526,536,545,554,565,575,585,594,602,611,620,631,641,649,659,668,677,685,695,703,712,721,730,738,746,754,762,769,777,785,793,802,810,816,823,829,837,846,855,862,870,877,884,892,899,905,913,919,926,935,943,950,958,964,967,975,981,986,994,1000,1008,1016,1021,1028,1035,1044,1051,1059,1067,1073,1081,1088,1094,1101,1106],{"date":5,"open":14,"high":13,"low":15,"close":13,"change":17,"percent_change":18,"volume":19,"transactions":175,"vwap":176},65,9.1948,{"date":178,"open":179,"high":180,"low":181,"close":16,"change":182,"percent_change":183,"volume":184,"transactions":185,"vwap":186},"2026-10-01",9.3675,9.4579,9.3,-0.0902,-0.95,3095.6182,73,9.3937,{"date":188,"open":189,"high":190,"low":191,"close":190,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-09-30",9.5,9.5198,9.41,-0.0176,-0.18,5004.6182,52,9.4784,{"date":198,"open":199,"high":200,"low":199,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-09-29",9.45,9.59,9.5374,0.1217,1.29,1301.0882,42,9.482,{"date":208,"open":209,"high":210,"low":209,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-28",9.3222,9.53,9.4157,-0.1981,-2.06,11010.7342,79,9.4701,{"date":218,"open":219,"high":220,"low":221,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":215,"vwap":225},"2026-09-25",9.9635,9.99,9.6138,-0.0701,-0.72,11655.6182,9.7644,{"date":227,"open":228,"high":228,"low":229,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-24",10.08,9.6839,-0.5302,-5.19,5586.8182,125,9.8801,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-23",10.2091,10.26,10.13,10.2141,-0.4976,-4.65,3340.6182,48,10.2164,{"date":247,"open":248,"high":248,"low":248,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-22",10.7117,-0.0329,-0.31,974.8682,68,10.7419,{"date":255,"open":256,"high":257,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-21",10.52,10.7446,0.5924,5.84,449.1332,51,10.5449,{"date":264,"open":265,"high":265,"low":266,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-18",10.45,10.1522,-0.3024,-2.89,1734.6182,23,10.4349,{"date":273,"open":274,"high":274,"low":275,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-17",10.56,10.4546,0.0042,0.04,863.0392,57,10.5044,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":195,"vwap":290},"2026-09-16",10.9041,11,10.42,10.4504,-0.3618,-3.35,2495.6182,10.7873,{"date":292,"open":293,"high":294,"low":295,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-15",11.32,11.3299,10.8122,-0.6874,-5.98,3803.6182,31,11.2214,{"date":302,"open":303,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-14",11.24,11.59,11.22,11.4996,0.1062,0.93,2640.7052,41,11.438,{"date":313,"open":314,"high":315,"low":314,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-11",11.12,11.42,11.3934,0.5426,5,2334.6182,62,11.2822,{"date":323,"open":324,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-10",10.85,10.8886,10.71,10.8508,-0.0243,-0.22,8648.6182,106,10.8256,{"date":334,"open":335,"high":336,"low":335,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-09",10.68,10.9401,10.8751,-0.1931,-1.74,1363.6865,59,10.8786,{"date":344,"open":345,"high":345,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":233,"vwap":351},"2026-09-08",11.38,10.99,11.0682,-0.6357,-5.43,2317.1182,11.1526,{"date":353,"open":354,"high":354,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-04",12,11.65,11.7039,-0.4285,-3.53,24167.6182,281,11.7575,{"date":363,"open":364,"high":364,"low":364,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":175,"vwap":368},"2026-09-03",12.1324,-0.7794,-6.04,534.6182,12.3192,{"date":370,"open":371,"high":371,"low":371,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":270,"vwap":375},"2026-09-02",12.9118,0.2606,2.06,113.6182,12.7018,{"date":377,"open":378,"high":379,"low":378,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":341,"vwap":384},"2026-09-01",12.64,12.81,12.6512,-0.3699,-2.84,1465.6182,12.7647,{"date":386,"open":387,"high":387,"low":388,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-08-31",13.29,12.95,13.0211,-0.8019,-5.8,684.7942,36,13.149,{"date":396,"open":397,"high":397,"low":398,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-08-28",14.08,13.823,0.483,3.62,1212.6182,44,13.8757,{"date":405,"open":406,"high":406,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-27",13.66,13.24,13.34,-0.5852,-4.2,2206.6182,46,13.3809,{"date":415,"open":416,"high":417,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-26",14.06,14.2,13.695,13.9252,-0.1972,-1.4,2242.6182,47,13.7596,{"date":426,"open":427,"high":428,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-25",13.8,14.31,13.77,14.1224,0.4154,3.03,3226.4072,89,13.8906,{"date":437,"open":438,"high":439,"low":440,"close":439,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-24",13.585,13.707,13.56,0.0097,0.07,692.8532,53,13.5632,{"date":447,"open":448,"high":449,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-21",13.37,13.86,13.22,13.6973,0.2689,2,5156.6182,81,13.6762,{"date":458,"open":459,"high":459,"low":460,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-20",13.5381,13.235,13.4284,-0.6716,-4.76,3170.6182,39,13.3207,{"date":468,"open":469,"high":470,"low":471,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":455,"vwap":476},"2026-08-19",13.76,14.11,13.71,14.1,1.683,13.55,1989.6182,14.0086,{"date":478,"open":479,"high":479,"low":480,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-18",12.67,12.417,-0.1877,-1.49,323.6182,32,12.6421,{"date":487,"open":488,"high":488,"low":489,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-17",12.9,12.6,12.6047,-0.751,-5.62,1255.6182,80,12.7625,{"date":497,"open":498,"high":498,"low":499,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-14",14.25,13.13,13.3557,-0.2509,-1.84,5899.4542,78,13.6694,{"date":507,"open":508,"high":509,"low":510,"close":509,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-13",13.18,13.6066,13.07,-0.0334,-0.24,9446.6182,70,13.1253,{"date":517,"open":518,"high":519,"low":520,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-12",13.7603,13.96,13.64,-0.33,-2.36,3826.6182,61,13.8366,{"date":527,"open":528,"high":529,"low":528,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-11",13.78,14.03,13.97,0.5493,4.09,6004.6182,69,13.9752,{"date":537,"open":538,"high":539,"low":538,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":279,"vwap":544},"2026-08-10",13.2,13.5737,13.4207,-0.106,-0.78,4130.6182,13.305,{"date":546,"open":427,"high":547,"low":548,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-07",14.28,13.5267,-0.1633,-1.19,6629.6182,74,13.8122,{"date":555,"open":556,"high":557,"low":558,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-06",12.91,13.75,12.83,13.69,0.4868,3.69,11883.6182,99,13.2015,{"date":566,"open":567,"high":568,"low":569,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-05",13.47,14.7,13.2032,-1.3723,-9.42,15312.872864,141,13.5116,{"date":576,"open":577,"high":578,"low":471,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-04",13.74,14.77,14.5755,0.625,4.48,11160.729982,120,13.1713,{"date":586,"open":587,"high":498,"low":587,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-03",13.88,13.9505,0.0691,0.5,5786.6182,54,14.1465,{"date":595,"open":557,"high":596,"low":474,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-07-31",13.8814,0.4124,3.06,9448.6182,92,13.6995,{"date":603,"open":604,"high":605,"low":604,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":215,"vwap":610},"2026-07-30",12.52,13.61,13.469,1.4605,12.16,10631.6182,12.8082,{"date":612,"open":608,"high":613,"low":614,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":583,"vwap":619},"2026-07-29",12.47,11.6467,12.0085,-0.3415,-2.77,8959.0772,12.0002,{"date":621,"open":622,"high":623,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-28",12.7008,12.72,12.3,12.35,-0.8998,-6.79,32197.7182,184,12.4409,{"date":632,"open":633,"high":634,"low":635,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":455,"vwap":640},"2026-07-27",12.8815,13.31,12.735,13.2498,0.7224,5.77,7299.6182,13.0034,{"date":642,"open":479,"high":643,"low":644,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":375},"2026-07-24",12.9384,12.5274,-0.1717,-1.35,4426.6182,67,{"date":650,"open":651,"high":652,"low":653,"close":652,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-23",12.69,12.6991,12.28,-0.1715,-1.33,67863.4762,571,12.3633,{"date":660,"open":488,"high":488,"low":661,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-22",12.66,12.8706,0.0654,0.51,6150.6182,104,12.8451,{"date":669,"open":670,"high":670,"low":671,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-21",14.14,12.8052,-1.36,-9.6,7386.6182,111,13.8116,{"date":678,"open":679,"high":680,"low":679,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":455,"vwap":684},"2026-07-20",13.451,14.1652,-0.3173,-2.19,3222.6182,13.7727,{"date":686,"open":687,"high":688,"low":689,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":320,"vwap":694},"2026-07-17",14.2548,14.83,14.17,14.4825,-0.3654,-2.46,2369.6182,14.4155,{"date":696,"open":697,"high":697,"low":698,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":423,"vwap":702},"2026-07-16",15.72,14.8479,-0.9991,-6.3,1110.9632,15.176,{"date":704,"open":705,"high":706,"low":707,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":592,"vwap":711},"2026-07-15",16.212,16.33,15.847,-0.5987,-3.64,1773.6182,16.3941,{"date":713,"open":714,"high":715,"low":714,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":719,"vwap":720},"2026-07-14",15.68,16.4457,-0.3059,-1.83,6775.7992,97,16.0672,{"date":722,"open":723,"high":723,"low":724,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":728,"vwap":729},"2026-07-13",18.95,16.7516,-1.4384,-7.91,6485.2692,86,17.6385,{"date":731,"open":732,"high":733,"low":734,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":734},"2026-07-10",18.53,18.62,18.19,-1.06,-5.51,2700,{"date":739,"open":740,"high":741,"low":740,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":742},"2026-07-09",18.68,19.64,19.25,0.2,1.05,3200,{"date":747,"open":748,"high":749,"low":750,"close":749,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":749},"2026-07-08",17.9,19.049999,17.8,0.99,5.48,7700,{"date":755,"open":756,"high":756,"low":757,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":758},"2026-07-07",19.67,17.65,18.059999,-1.3,-6.71,9800,{"date":763,"open":764,"high":765,"low":764,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-07-06",18.36,19.36,1.21,6.67,11400,{"date":770,"open":771,"high":771,"low":772,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-07-02",18.25,17.31,18.15,0.8,4.61,10400,{"date":778,"open":779,"high":780,"low":781,"close":780,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":780},"2026-07-01",16.83,17.35,16.51,1.23,7.63,2400,{"date":786,"open":787,"high":788,"low":787,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-06-30",15.54,16.34,16.12,-0.16,-0.98,5500,{"date":794,"open":795,"high":796,"low":797,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-06-29",16.69,16.9,16.1,16.28,-0.11,-0.67,3400,{"date":803,"open":804,"high":805,"low":804,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-06-26",15.45,16.8,16.39,0.94,6.08,7600,{"date":811,"open":812,"high":812,"low":813,"close":804,"change":421,"percent_change":814,"volume":815,"transactions":9,"vwap":804},"2026-06-25",16.66,15.34,-8.31,5300,{"date":817,"open":818,"high":780,"low":818,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-06-24",16.47,16.85,0.57,3.5,3800,{"date":824,"open":825,"high":826,"low":825,"close":798,"change":141,"percent_change":827,"volume":828,"transactions":9,"vwap":798},"2026-06-23",15.73,16.74,2.39,14000,{"date":830,"open":831,"high":832,"low":833,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-06-22",17.37,17.53,15.9,-1.42,-8.2,19700,{"date":838,"open":839,"high":840,"low":841,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-06-18",18.59,18.61,17,17.32,-1.81,-9.46,25800,{"date":847,"open":848,"high":849,"low":850,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-06-17",18.4,20.37,18.34,19.13,1.68,9.63,29500,{"date":856,"open":857,"high":858,"low":857,"close":859,"change":860,"percent_change":861,"volume":836,"transactions":9,"vwap":859},"2026-06-16",15.71,17.48,17.45,1.58,9.96,{"date":863,"open":789,"high":864,"low":865,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-06-15",16.42,15.29,15.87,0.53,3.46,61300,{"date":871,"open":872,"high":872,"low":873,"close":813,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":813},"2026-06-12",15.52,14.53,-0.38,-2.42,9100,{"date":878,"open":879,"high":880,"low":879,"close":697,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":697},"2026-06-11",13.23,16.09,3.17,25.26,60600,{"date":885,"open":886,"high":887,"low":888,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-06-10",12.77,13.95,12.55,-1.34,-9.65,17500,{"date":893,"open":894,"high":895,"low":894,"close":896,"change":897,"percent_change":853,"volume":898,"transactions":9,"vwap":896},"2026-06-09",12.7,14.23,13.89,1.22,5400,{"date":900,"open":661,"high":901,"low":902,"close":479,"change":329,"percent_change":903,"volume":904,"transactions":9,"vwap":479},"2026-06-08",13.48,12.31,-1.71,3000,{"date":906,"open":907,"high":908,"low":909,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-06-05",14.72,14.8,12.89,-2.28,-15.03,24300,{"date":914,"open":915,"high":915,"low":916,"close":917,"change":918,"percent_change":32,"volume":792,"transactions":9,"vwap":917},"2026-06-04",15.28,15.11,15.17,0.11,{"date":920,"open":921,"high":922,"low":921,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-06-03",14.43,15.06,-0.47,-3.03,11200,{"date":927,"open":928,"high":929,"low":930,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-06-02",15.18,15.75,15.14,15.53,0.21,1.37,13500,{"date":936,"open":937,"high":938,"low":937,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-06-01",15,15.81,15.32,-0.04,-0.26,12000,{"date":944,"open":945,"high":946,"low":945,"close":947,"change":60,"percent_change":948,"volume":949,"transactions":9,"vwap":947},"2026-05-29",15.15,15.46,15.36,6.22,29400,{"date":951,"open":952,"high":953,"low":921,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-05-28",14.61,14.68,14.46,-0.69,-4.55,4200,{"date":959,"open":520,"high":960,"low":520,"close":945,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":945},"2026-05-27",15.42,1.67,12.39,30600,{"date":965,"open":921,"high":921,"low":901,"close":901,"change":735,"percent_change":966,"volume":876,"transactions":9,"vwap":901},"2026-05-26",-7.29,{"date":968,"open":953,"high":969,"low":970,"close":971,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":971},"2026-05-22",14.85,14.52,14.54,0.55,3.93,7300,{"date":976,"open":977,"high":978,"low":979,"close":978,"change":980,"percent_change":22,"volume":761,"transactions":9,"vwap":978},"2026-05-21",13.25,13.99,13.17,0.22,{"date":982,"open":983,"high":984,"low":909,"close":429,"change":131,"percent_change":985,"volume":753,"transactions":9,"vwap":429},"2026-05-20",13.54,13.85,5.03,{"date":987,"open":988,"high":988,"low":989,"close":990,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":990},"2026-05-19",13.7,12.93,13.11,-0.77,-5.55,19800,{"date":995,"open":996,"high":908,"low":587,"close":587,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":587},"2026-05-18",14.78,-0.88,-5.96,6400,{"date":1001,"open":917,"high":1002,"low":1003,"close":1004,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1004},"2026-05-15",15.21,14.69,14.76,-0.83,-5.32,4600,{"date":1009,"open":498,"high":1010,"low":1011,"close":1012,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1012},"2026-05-14",15.64,14.22,15.59,1.11,7.67,8500,{"date":1017,"open":887,"high":1018,"low":887,"close":1019,"change":442,"percent_change":46,"volume":1020,"transactions":9,"vwap":1019},"2026-05-13",14.93,14.48,11500,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1025,"change":874,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1025},"2026-05-12",14.92,15.19,14.41,-2.57,24200,{"date":1029,"open":1030,"high":1031,"low":1032,"close":1032,"change":339,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1032},"2026-05-11",15.16,15.85,14.79,-10.53,13000,{"date":1036,"open":1037,"high":1038,"low":1039,"close":1040,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1040},"2026-05-08",16.81,17.34,15.77,16.53,-0.34,-2.02,32100,{"date":1045,"open":1046,"high":1046,"low":1047,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-05-07",18.71,16.87,-1.69,-9.11,15200,{"date":1052,"open":1053,"high":1053,"low":1054,"close":1055,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1055},"2026-05-06",22.76,16.11,18.56,-6.67,-26.44,41600,{"date":1060,"open":1061,"high":1062,"low":1061,"close":1063,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1063},"2026-05-05",24.89,25.4,25.23,1.04,4.3,3100,{"date":1068,"open":1069,"high":20,"low":1070,"close":1070,"change":1071,"percent_change":1072,"volume":167,"transactions":9,"vwap":1070},"2026-05-04",25.2,24.19,-0.64,-2.58,{"date":1074,"open":1075,"high":1076,"low":1075,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-05-01",24.49,24.91,24.83,1.36,5.79,800,{"date":1082,"open":1083,"high":1084,"low":1083,"close":1084,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1084},"2026-04-30",23.3,23.47,-0.7,-2.9,900,{"date":1089,"open":1090,"high":1090,"low":1091,"close":1090,"change":799,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1090},"2026-04-29",24.17,23.66,-0.45,2000,{"date":1095,"open":1096,"high":1096,"low":1097,"close":1098,"change":1099,"percent_change":1100,"volume":1087,"transactions":9,"vwap":1098},"2026-04-28",24.41,24,24.28,-0.46,-1.86,{"date":1102,"open":1103,"high":1103,"low":1103,"close":1103,"change":1104,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1103},"2026-04-27",24.74,0,200,{"date":172,"open":1107,"high":1103,"low":1107,"close":1103,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1103},24.26,0.48,1.98,400]