[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CRMU":3,"homepage-market-summary":25,"stock-historical-CRMU":167},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"CRMU","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 CRML Daily ETF","Nasdaq",null,"ETF",true,{"close":13,"open":14,"high":14,"low":15,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":9,"vwap":9,"high_52w":20,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},1.89,2.02,1.885,1.9917,-0.1017,-5.11,545474.249382,15.25,1.36,236145.517602908,3.8,163,{"status":26,"indices":27,"watchlist":71,"sectors":93,"benchmarks":149},"success",[28,35,42,49,56,63],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":11,"sparkline":34,"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":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":24,"page":40,"page_size":168,"total_pages":40,"summary":169,"data":174},1000,{"period_high":20,"period_low":21,"average_volume":170,"total_volume":171,"period_return":172,"latest_close":13,"start_date":173,"end_date":5},236146,38491719.369274,-84.92,"2026-02-10",[175,178,188,197,207,217,228,239,248,258,269,280,291,302,313,324,333,342,351,362,371,382,392,401,411,420,431,441,450,457,467,477,485,496,506,516,523,530,538,545,556,564,572,579,589,596,606,615,624,634,643,651,660,670,679,688,697,706,716,726,734,743,752,760,769,778,787,795,801,810,817,825,833,840,845,852,861,869,878,886,891,898,906,914,923,932,940,949,957,964,973,982,990,997,1005,1014,1021,1029,1038,1045,1053,1061,1070,1077,1085,1093,1101,1109,1116,1124,1132,1140,1148,1155,1162,1168,1177,1186,1193,1201,1207,1214,1220,1226,1234,1242,1247,1252,1259,1266,1273,1280,1285,1293,1299,1305,1312,1319,1324,1332,1337,1343,1351,1358,1366,1372,1380,1386,1395,1404,1412,1419,1428,1436,1442,1448,1454,1461,1466,1471,1478,1486,1491],{"date":5,"open":14,"high":14,"low":15,"close":13,"change":17,"percent_change":18,"volume":19,"transactions":176,"vwap":177},1179,1.9419,{"date":179,"open":180,"high":181,"low":182,"close":16,"change":183,"percent_change":184,"volume":185,"transactions":186,"vwap":187},"2026-10-01",2.015,2.07,1.915,-0.0283,-1.4,727080.369896,1266,1.986,{"date":189,"open":190,"high":191,"low":14,"close":14,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-09-30",2.15,2.27,-0.08,-3.81,727293.486468,1616,2.1637,{"date":198,"open":199,"high":200,"low":181,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-09-29",2.23,2.26,2.1,-0.165,-7.28,816109.012662,1255,2.1616,{"date":208,"open":191,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-28",2.379,2.1701,2.265,-0.125,-5.23,761682.243242,1186,2.275,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-25",2.52,2.61,2.325,2.39,-0.2,-7.72,625679.196778,1193,2.4275,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-24",2.42,2.77,2.3,2.59,0.27,11.64,1426301.683814,2517,2.6062,{"date":240,"open":241,"high":241,"low":200,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-23",2.79,2.32,-0.5719,-19.78,1802395.405347,2464,2.4958,{"date":249,"open":250,"high":83,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-22",3.3,2.875,2.8919,-0.5581,-16.18,2367130.746825,4739,3.0165,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-21",3.1,3.635,3.03,3.45,1.4898,76,3826461.287375,7360,3.3004,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-18",2.05,2.08,1.865,1.9602,-0.0748,-3.68,840223.430749,1382,2.1681,{"date":281,"open":282,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-17",1.99,2.145,1.9324,2.035,0.2244,12.39,392593.024901,707,2.0235,{"date":292,"open":293,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-16",2.04,2.09,1.775,1.8106,0.0606,3.46,530577.418992,964,1.8822,{"date":303,"open":304,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-15",1.81,1.825,1.73,1.75,-0.0735,-4.03,120665.490608,386,1.789,{"date":314,"open":315,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-14",1.7,1.94,1.6,1.8235,0.0435,2.44,248589.056911,525,1.8261,{"date":325,"open":326,"high":14,"low":327,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-11",1.97,1.78,-0.2191,-10.96,616053.720836,948,1.9155,{"date":334,"open":271,"high":335,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":289,"vwap":341},"2026-09-10",2.16,1.989,1.9991,-0.2016,-9.16,324902.946784,2.0495,{"date":343,"open":344,"high":320,"low":294,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-09",2.31,2.2007,-0.1418,-6.05,372715.973699,811,2.1809,{"date":352,"open":353,"high":354,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-08",2.4,2.43,2.28,2.3425,0.0125,0.54,314525.328077,762,2.3526,{"date":363,"open":364,"high":364,"low":344,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-04",2.67,2.33,-0.0579,-2.42,250131.820079,831,2.435,{"date":372,"open":373,"high":374,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-03",2.425,2.569,2.355,2.3879,0.0501,2.14,240313.450772,608,2.4513,{"date":383,"open":384,"high":353,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-02",2.19,2.12,2.3378,0.2278,10.8,283389.149009,644,2.3007,{"date":393,"open":385,"high":394,"low":395,"close":396,"change":223,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-01",2.3891,1.96,2.11,-8.66,197873.302066,649,2.1962,{"date":402,"open":403,"high":404,"low":405,"close":344,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-08-31",2.25,2.34,2.1623,0.05,2.21,110377.080107,465,2.2752,{"date":412,"open":413,"high":414,"low":199,"close":200,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-28",2.86,3.0881,-0.65,-22.34,410124.375592,1245,2.523,{"date":421,"open":422,"high":423,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-27",2.96,3.22,2.82,2.91,0.04,1.39,340679.844603,866,3,{"date":432,"open":425,"high":433,"low":434,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-26",3.29,2.785,2.87,-0.07,-2.38,882873.736213,2422,3.0317,{"date":442,"open":396,"high":443,"low":396,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-25",2.965,2.94,0.87,42.03,747096.099334,1923,2.8351,{"date":451,"open":403,"high":365,"low":282,"close":181,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-24",-0.31,-13.03,333779.740049,817,2.1456,{"date":458,"open":459,"high":354,"low":460,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-21",1.76,1.74,2.38,0.76,46.91,819696.699458,1924,2.1794,{"date":468,"open":469,"high":469,"low":470,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-20",1.79,1.575,1.62,-0.24,-12.9,184636.233768,521,1.6675,{"date":478,"open":479,"high":326,"low":327,"close":480,"change":481,"percent_change":358,"volume":482,"transactions":483,"vwap":484},"2026-08-19",1.93,1.86,0.01,289437.009101,632,1.8671,{"date":486,"open":487,"high":488,"low":489,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-18",1.92,2.095,1.84,1.85,-0.2783,-13.08,243431.7726,483,1.9447,{"date":497,"open":498,"high":335,"low":499,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-17",2.13,2.0002,2.1283,-0.059,-2.7,194695.237332,415,2.0928,{"date":507,"open":508,"high":509,"low":510,"close":511,"change":512,"percent_change":306,"volume":513,"transactions":514,"vwap":515},"2026-08-14",2.22,2.4999,2.159,2.1873,0.0373,213649.8916,562,2.3381,{"date":517,"open":518,"high":508,"low":271,"close":190,"change":107,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-13",2.065,-0.46,73022.2376,296,2.1586,{"date":524,"open":355,"high":355,"low":525,"close":335,"change":526,"percent_change":527,"volume":528,"transactions":504,"vwap":529},"2026-08-12",2.1436,-0.12,-5.26,58780.6966,2.2074,{"date":531,"open":232,"high":242,"low":532,"close":355,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-11",2.205,-0.1,-4.2,108087.4396,393,2.2756,{"date":539,"open":364,"high":540,"low":541,"close":461,"change":472,"percent_change":339,"volume":542,"transactions":543,"vwap":544},"2026-08-10",2.7,2.35,211948.625095,941,2.4777,{"date":546,"open":547,"high":548,"low":549,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-07",2.45,2.74,2.37,2.62,0.47,21.86,170294.962188,680,2.5463,{"date":557,"open":558,"high":559,"low":558,"close":190,"change":533,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-06",2,2.3388,-4.44,195557.147467,346,2.1849,{"date":565,"open":508,"high":566,"low":567,"close":403,"change":192,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-05",2.5101,2.18,-3.43,136951.276249,451,2.307,{"date":573,"open":344,"high":461,"low":294,"close":365,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-04",0.2794,13.63,351818.028138,641,2.2297,{"date":580,"open":581,"high":294,"low":582,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-03",1.53,1.5,2.0506,0.5089,33.01,208938.004417,975,1.9339,{"date":590,"open":315,"high":306,"low":582,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":504,"vwap":595},"2026-07-31",1.5417,-0.0498,-3.13,120148.411017,1.5877,{"date":597,"open":582,"high":598,"low":599,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-07-30",1.6179,1.4601,1.5915,0.2217,16.18,135162.693436,379,1.5078,{"date":607,"open":608,"high":608,"low":21,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-07-29",1.69,1.3698,-0.3181,-18.85,134661.7529,1020,1.497,{"date":616,"open":490,"high":490,"low":617,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-07-28",1.5485,1.6879,-0.2463,-12.73,168245.655519,539,1.6716,{"date":625,"open":13,"high":626,"low":627,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-27",2.0239,1.8,1.9342,0.1465,8.19,244119.0999,555,1.9156,{"date":635,"open":636,"high":636,"low":295,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-24",2.03,1.7877,-0.1945,-9.81,180753.098185,935,1.873,{"date":644,"open":498,"high":407,"low":645,"close":646,"change":647,"percent_change":473,"volume":648,"transactions":649,"vwap":650},"2026-07-23",1.925,1.9822,-0.2936,213145.845576,1398,2.0246,{"date":652,"open":403,"high":653,"low":403,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-22",2.6596,2.2758,0.1122,5.19,237256.438302,922,2.418,{"date":661,"open":662,"high":344,"low":663,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-21",2.2,2.105,2.1636,0.0829,3.98,274801.6669,830,2.2064,{"date":671,"open":200,"high":191,"low":672,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-20",1.955,2.0807,-0.1393,-6.27,105395.522271,568,2.0395,{"date":680,"open":681,"high":682,"low":378,"close":508,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-17",2.36,2.3791,-0.2253,-9.21,83784.5519,456,2.3334,{"date":689,"open":690,"high":690,"low":681,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-16",2.9,2.4453,-0.6243,-20.34,66623.9329,446,2.664,{"date":698,"open":298,"high":298,"low":699,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-15",3.02,3.0696,-0.4104,-11.79,98869.7999,458,3.2057,{"date":707,"open":298,"high":708,"low":709,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-14",3.52,3.27,3.48,0.4252,13.92,133563.652314,579,3.4004,{"date":717,"open":718,"high":718,"low":719,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":724,"vwap":725},"2026-07-13",3.33,2.93,3.0548,-0.4752,-13.46,120049.315871,1084,3.1093,{"date":727,"open":728,"high":728,"low":729,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":730},"2026-07-10",4.03,3.51,3.53,-0.51,-12.62,82200,{"date":735,"open":736,"high":737,"low":738,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":739},"2026-07-09",4.02,4.17,3.9,4.04,0.03,0.75,53000,{"date":744,"open":745,"high":746,"low":747,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":748},"2026-07-08",4.08,4.25,3.55,4.01,-0.27,-6.31,87000,{"date":753,"open":754,"high":754,"low":755,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":756},"2026-07-07",4.58,3.95,4.28,-0.57,-11.75,91700,{"date":761,"open":762,"high":763,"low":764,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-07-06",5.41,5.58,4.81,4.85,-0.28,-5.46,59800,{"date":770,"open":771,"high":772,"low":773,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-07-02",5.68,6.01,5.12,5.13,-0.37,-6.73,36200,{"date":779,"open":780,"high":781,"low":782,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-07-01",5.75,5.91,5.46,5.5,-0.44,-7.41,59100,{"date":788,"open":789,"high":790,"low":791,"close":792,"change":740,"percent_change":793,"volume":794,"transactions":9,"vwap":792},"2026-06-30",5.86,6.09,5.76,5.94,0.51,59500,{"date":796,"open":797,"high":798,"low":797,"close":781,"change":117,"percent_change":799,"volume":800,"transactions":9,"vwap":781},"2026-06-29",5.4,5.99,4.42,121600,{"date":802,"open":803,"high":804,"low":805,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-06-26",4.74,5.7,4.63,5.66,0.72,14.57,93600,{"date":811,"open":773,"high":773,"low":812,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-06-25",4.41,4.94,-0.06,-1.2,100200,{"date":818,"open":819,"high":804,"low":820,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-06-24",5.25,4.86,5,-0.42,-7.75,52300,{"date":826,"open":782,"high":827,"low":828,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-06-23",6.25,5.38,5.42,-0.87,-13.83,44800,{"date":834,"open":835,"high":836,"low":780,"close":837,"change":142,"percent_change":838,"volume":839,"transactions":9,"vwap":837},"2026-06-22",6.13,6.44,6.29,6.43,101800,{"date":841,"open":842,"high":842,"low":843,"close":781,"change":740,"percent_change":793,"volume":844,"transactions":9,"vwap":781},"2026-06-18",6.14,5.63,107200,{"date":846,"open":847,"high":848,"low":782,"close":849,"change":47,"percent_change":850,"volume":851,"transactions":9,"vwap":849},"2026-06-17",5.54,6.38,5.88,9.09,218800,{"date":853,"open":854,"high":855,"low":856,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-06-16",6.24,6.35,5.32,5.39,-1.04,-16.17,87600,{"date":862,"open":863,"high":864,"low":865,"close":838,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":838},"2026-06-15",6.39,6.61,6.2,0.65,11.25,162500,{"date":870,"open":871,"high":872,"low":873,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-06-12",5.69,5.8,5.3,5.78,0.14,2.48,70600,{"date":879,"open":880,"high":874,"low":881,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-06-11",5.05,4.97,5.64,0.64,12.8,82700,{"date":887,"open":888,"high":763,"low":821,"close":821,"change":452,"percent_change":889,"volume":890,"transactions":9,"vwap":821},"2026-06-10",5.31,-5.84,107900,{"date":892,"open":893,"high":893,"low":894,"close":888,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":888},"2026-06-09",6.18,4.76,-0.79,-12.95,99300,{"date":899,"open":900,"high":901,"low":771,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-06-08",6,6.19,6.1,0.44,7.77,71800,{"date":907,"open":908,"high":909,"low":910,"close":806,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":806},"2026-06-05",6.56,6.65,5.36,-1.68,-22.89,214000,{"date":915,"open":916,"high":917,"low":918,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-06-04",7.19,7.42,6.8,7.34,-0.14,-1.87,78400,{"date":924,"open":925,"high":926,"low":927,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-06-03",8.46,8.82,7.25,7.48,-1.42,-15.96,216400,{"date":933,"open":934,"high":935,"low":936,"close":937,"change":452,"percent_change":938,"volume":939,"transactions":9,"vwap":937},"2026-06-02",9,9.76,8.59,8.9,-3.37,148900,{"date":941,"open":942,"high":943,"low":944,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-06-01",7.5,9.44,7.1,9.21,1.43,18.38,297300,{"date":950,"open":951,"high":951,"low":952,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-05-29",8.5,7.63,7.78,-0.68,-8.04,98000,{"date":958,"open":959,"high":960,"low":961,"close":925,"change":406,"percent_change":962,"volume":963,"transactions":9,"vwap":925},"2026-05-28",8.17,9.1,7.81,0.59,88800,{"date":965,"open":966,"high":967,"low":968,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-05-27",8,8.57,7.69,8.41,-0.21,-2.44,154100,{"date":974,"open":975,"high":976,"low":977,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-05-26",7.97,8.95,7.53,8.62,1.04,13.72,219200,{"date":983,"open":953,"high":984,"low":985,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-05-22",8.73,7.41,7.58,-0.26,-3.32,160900,{"date":991,"open":992,"high":993,"low":942,"close":994,"change":793,"percent_change":995,"volume":996,"transactions":9,"vwap":994},"2026-05-21",8.05,8.34,7.84,6.96,253900,{"date":998,"open":999,"high":1000,"low":893,"close":1001,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1001},"2026-05-20",6.4,7.57,7.33,1.21,19.77,157600,{"date":1006,"open":1007,"high":1008,"low":1009,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-05-19",6.66,6.72,6.03,6.12,-1.01,-14.17,95400,{"date":1015,"open":992,"high":992,"low":1016,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-05-18",6.53,7.13,-0.89,-11.1,127300,{"date":1022,"open":1023,"high":1024,"low":904,"close":1025,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1025},"2026-05-15",7.83,8.98,8.02,-0.67,-7.71,110200,{"date":1030,"open":1031,"high":1032,"low":1033,"close":1034,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2026-05-14",8.2,9.22,7.32,8.69,0.19,2.24,230300,{"date":1039,"open":1040,"high":1041,"low":993,"close":951,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":951},"2026-05-13",8.88,9.4,-0.53,-5.87,158500,{"date":1046,"open":850,"high":1047,"low":1048,"close":1049,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-05-12",10.21,8.32,9.03,-0.43,-4.55,156400,{"date":1054,"open":1041,"high":1055,"low":1056,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-05-11",10.86,8.6,9.46,-0.74,-7.25,162700,{"date":1062,"open":1063,"high":1064,"low":1065,"close":1066,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1066},"2026-05-08",10.98,11.58,9.92,10.2,-0.63,-5.82,155300,{"date":1071,"open":1072,"high":1072,"low":1066,"close":1073,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1073},"2026-05-07",12.46,10.83,-1.92,-15.06,188700,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1082,"change":84,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1082},"2026-05-06",12.29,13.25,11.34,12.75,8.7,271200,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1090,"change":127,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1090},"2026-05-05",11.68,12.86,11.11,11.73,7.12,205000,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1098,"change":807,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1098},"2026-05-04",11.24,12.67,10.59,10.95,7.04,277900,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1106,"change":731,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1106},"2026-05-01",9.82,10.85,9.34,10.23,-4.75,174100,{"date":1110,"open":1111,"high":1112,"low":976,"close":1113,"change":558,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1113},"2026-04-30",8.99,11.03,10.74,22.88,209600,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1121,"change":1026,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1121},"2026-04-29",9.7,10.02,8.3,8.74,-7.12,178200,{"date":1125,"open":1126,"high":1127,"low":1041,"close":1128,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1128},"2026-04-28",11.43,12.85,9.41,-5.19,-35.55,244900,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1137,"change":765,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1137},"2026-04-27",11.08,14.76,9.78,14.6,49.74,489800,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1145,"change":77,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1145},"2026-04-24",9.3,10,8.22,9.75,15.93,171900,{"date":1149,"open":1150,"high":1150,"low":1151,"close":969,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":969},"2026-04-23",10.1,7.92,-2.06,-19.68,153300,{"date":1156,"open":1049,"high":1157,"low":937,"close":1158,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1158},"2026-04-22",10.48,10.47,2.17,26.14,203300,{"date":1163,"open":1158,"high":1158,"low":1164,"close":1120,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1120},"2026-04-21",8.24,-2.89,-25.83,270500,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1173,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1173},"2026-04-20",13,14.43,10.39,11.19,-1.25,-10.05,272100,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1182,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1182},"2026-04-17",10.34,14.22,10.29,12.44,5.11,69.71,1052800,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1001,"change":866,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1001},"2026-04-16",7.17,7.46,6.5,9.73,111700,{"date":1194,"open":1195,"high":1196,"low":838,"close":1197,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1197},"2026-04-15",6.58,7.36,6.68,0.13,1.98,92800,{"date":1202,"open":977,"high":952,"low":1203,"close":1204,"change":775,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1204},"2026-04-14",6.42,6.55,-5.35,117800,{"date":1208,"open":900,"high":995,"low":1209,"close":1210,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1210},"2026-04-13",5.85,6.92,0.24,3.59,75900,{"date":1215,"open":1216,"high":1031,"low":1195,"close":1197,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1197},"2026-04-10",7.4,0.1,1.52,56400,{"date":1221,"open":1016,"high":944,"low":1222,"close":1195,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1195},"2026-04-09",6.11,0.3,4.78,56600,{"date":1227,"open":1228,"high":1228,"low":1229,"close":1230,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1230},"2026-04-08",6.71,5.96,6.28,1.06,20.31,73400,{"date":1235,"open":829,"high":1236,"low":1237,"close":1238,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1238},"2026-04-07",5.53,4.84,5.22,-0.47,-8.26,62000,{"date":1243,"open":893,"high":865,"low":871,"close":871,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":871},"2026-04-06",-0.39,-6.41,50600,{"date":1248,"open":821,"high":909,"low":821,"close":1249,"change":406,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1249},"2026-04-02",6.08,0.83,50000,{"date":1253,"open":1254,"high":1255,"low":789,"close":1009,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1009},"2026-04-01",5.93,7.11,0.55,10.04,98700,{"date":1260,"open":746,"high":1261,"low":746,"close":1262,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1262},"2026-03-31",5.57,5.48,1.49,37.34,93400,{"date":1267,"open":1268,"high":1268,"low":1269,"close":1269,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1269},"2026-03-30",4.34,3.99,-0.48,-10.74,20900,{"date":1274,"open":1275,"high":1275,"low":1276,"close":1277,"change":731,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1277},"2026-03-27",4.82,4.46,4.47,-10.24,20600,{"date":1281,"open":797,"high":782,"low":881,"close":1282,"change":1058,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1282},"2026-03-26",4.98,-12.94,39100,{"date":1286,"open":1287,"high":1287,"low":1288,"close":1289,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1289},"2026-03-25",6.26,5.65,5.72,-0.13,-2.22,18700,{"date":1294,"open":1295,"high":1295,"low":882,"close":1209,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1209},"2026-03-24",6.21,-0.36,-5.8,23900,{"date":1300,"open":1301,"high":863,"low":1302,"close":1295,"change":154,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1295},"2026-03-23",5.67,5.45,13.53,48300,{"date":1306,"open":1307,"high":1307,"low":873,"close":1308,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1308},"2026-03-20",6.3,5.47,-1.07,-16.36,17500,{"date":1313,"open":1016,"high":1314,"low":781,"close":1315,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1315},"2026-03-19",6.63,6.54,-0.52,-7.37,21900,{"date":1320,"open":942,"high":942,"low":1321,"close":1321,"change":1058,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1321},"2026-03-18",7.06,-9.49,15000,{"date":1325,"open":953,"high":1326,"low":1327,"close":1328,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1328},"2026-03-17",8.03,7.66,7.8,0.02,0.26,30100,{"date":1333,"open":993,"high":993,"low":1334,"close":953,"change":1335,"percent_change":231,"volume":1336,"transactions":9,"vwap":953},"2026-03-16",7.23,0.21,17000,{"date":1338,"open":967,"high":1339,"low":917,"close":1000,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1000},"2026-03-13",8.58,-0.56,-6.89,17600,{"date":1344,"open":1144,"high":1345,"low":1346,"close":1347,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1347},"2026-03-12",8.55,7.86,8.13,-0.69,-7.82,41800,{"date":1352,"open":1353,"high":1354,"low":1031,"close":926,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":926},"2026-03-11",9.25,9.69,-0.73,-7.64,43400,{"date":1359,"open":1360,"high":1361,"low":1360,"close":1362,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1362},"2026-03-10",7.6,10.16,9.55,1.95,25.66,70500,{"date":1367,"open":1368,"high":1369,"low":1370,"close":1360,"change":1198,"percent_change":460,"volume":1371,"transactions":9,"vwap":1360},"2026-03-09",6.9,7.7,6.52,11900,{"date":1373,"open":1374,"high":1142,"low":1375,"close":1376,"change":1377,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1376},"2026-03-06",8.36,7.35,7.47,-1.48,-16.54,20000,{"date":1381,"open":1191,"high":1382,"low":1383,"close":976,"change":1026,"percent_change":1384,"volume":1385,"transactions":9,"vwap":976},"2026-03-05",10.06,8.38,-6.96,21800,{"date":1387,"open":1388,"high":1389,"low":1390,"close":1391,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1391},"2026-03-04",9.98,10.13,9.49,9.62,0.29,3.11,19300,{"date":1396,"open":1397,"high":1398,"low":1399,"close":1400,"change":1401,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1400},"2026-03-03",9.86,9.93,8.52,9.33,-2.04,-17.94,12600,{"date":1405,"open":1406,"high":1407,"low":1406,"close":1408,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1408},"2026-03-02",9.68,11.66,11.37,1.25,12.35,20400,{"date":1413,"open":388,"high":1414,"low":1415,"close":1416,"change":1417,"percent_change":1418,"volume":1385,"transactions":9,"vwap":1416},"2026-02-27",11,9.32,10.12,-1.65,-14.02,{"date":1420,"open":1421,"high":1422,"low":1423,"close":1424,"change":1425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1424},"2026-02-26",10.65,11.9,10.37,11.77,0.31,2.71,66300,{"date":1429,"open":1430,"high":1431,"low":1432,"close":1433,"change":1434,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1433},"2026-02-25",11.84,12.41,11.3,11.46,0,75700,{"date":1437,"open":1438,"high":1439,"low":1438,"close":1433,"change":1440,"percent_change":1048,"volume":1441,"transactions":9,"vwap":1433},"2026-02-24",10.64,12.88,0.88,50200,{"date":1443,"open":1444,"high":1097,"low":1111,"close":1445,"change":1036,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1445},"2026-02-23",9.07,10.58,26.86,18000,{"date":1449,"open":1450,"high":1451,"low":1025,"close":993,"change":1067,"percent_change":1452,"volume":1453,"transactions":9,"vwap":993},"2026-02-20",8.72,9.01,-7.02,8900,{"date":1455,"open":966,"high":1111,"low":1456,"close":1457,"change":1458,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1457},"2026-02-19",7.93,8.97,0.11,1.24,25900,{"date":1462,"open":1374,"high":1463,"low":1374,"close":1464,"change":1434,"percent_change":1434,"volume":1465,"transactions":9,"vwap":1464},"2026-02-18",9.64,8.86,11600,{"date":1467,"open":1468,"high":1049,"low":1468,"close":1464,"change":1469,"percent_change":181,"volume":1470,"transactions":9,"vwap":1464},"2026-02-17",7.82,0.18,6400,{"date":1472,"open":1473,"high":1257,"low":1474,"close":1474,"change":1475,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1474},"2026-02-13",9.23,8.68,-1.26,-12.68,20500,{"date":1479,"open":1480,"high":1480,"low":1481,"close":1482,"change":1483,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1482},"2026-02-12",11.88,9.59,9.94,-1.96,-16.47,14300,{"date":1487,"open":1488,"high":1488,"low":1081,"close":1422,"change":1067,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1422},"2026-02-11",13.45,-5.03,14400,{"date":173,"open":20,"high":20,"low":1492,"close":1492,"change":1493,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1492},12.53,-2.72,-17.84,7400]