[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ONEH":3,"homepage-market-summary":24,"stock-historical-ONEH":167},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"ONEH","2026-10-06",{"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},"TrueShares Equity Hedge ETF","Cboe BZX",null,"ETF",true,{"close":13,"open":14,"high":13,"low":14,"prev_close":15,"change":16,"percent_change":17,"volume":18,"transactions":9,"vwap":9,"high_52w":19,"low_52w":20,"avg_volume_52w":21,"range_52w_percent":22,"record_count":23},24.48,24.355,24.45,0.03,0.12,3273,26.0325,24.11,9291.34383908046,19.2,174,{"status":25,"indices":26,"watchlist":70,"sectors":92,"benchmarks":148},"success",[27,34,41,48,55,63],{"symbol":28,"name":29,"price":30,"change":31,"pct_change":32,"is_up":11,"sparkline":33,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":11,"sparkline":40,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 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",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":11,"sparkline":54,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":61,"sparkline":62,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":61,"sparkline":69,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[71,78,85],{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":11,"sparkline":77,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 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",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":11,"sparkline":91,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[93,98,103,108,113,118,123,128,133,138,143],{"name":94,"etf":95,"change":96,"price":97,"is_up":11},"Technology","XLK",0.53,202,{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Financials","XLF",0.24,54.01,{"name":104,"etf":105,"change":106,"price":107,"is_up":61},"Healthcare","XLV",-0.17,167.09,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Energy","XLE",0.47,63.75,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Materials","XLB",0.46,49.73,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Comm Services","XLC",0.04,111.65,[149,154,158,162],{"ticker":150,"name":151,"price":152,"change":153,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":155,"name":156,"price":157,"change":131,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":159,"name":160,"price":161,"change":39,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":163,"name":164,"price":165,"change":166,"is_up":61},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":23,"page":168,"page_size":169,"total_pages":168,"summary":170,"data":175},1,1000,{"period_high":19,"period_low":20,"average_volume":171,"total_volume":172,"period_return":173,"latest_close":13,"start_date":174,"end_date":5},9291,1616693.828,-2.08,"2026-01-12",[176,179,189,199,207,218,225,232,243,252,258,265,273,278,286,294,302,313,319,328,336,343,353,360,367,375,382,388,396,402,410,416,423,429,437,443,452,461,471,480,486,493,500,507,515,526,532,538,543,550,558,565,572,579,585,591,597,603,610,615,621,627,631,634,637,640,643,646,649,653,656,659,662,664,667,671,676,680,683,686,691,694,696,699,703,708,711,714,716,718,721,726,730,732,735,738,741,746,748,752,755,758,761,763,766,769,773,775,777,779,781,783,786,788,790,793,795,797,800,803,806,808,810,814,816,818,824,827,830,834,838,840,845,847,849,851,854,856,858,860,863,865,867,870,872,875,878,882,884,888,893,897,899,902,904,906,908,912,915,917,920,922,925,927,929,932,935,937,940,942,944,946,950,955],{"date":5,"open":14,"high":13,"low":14,"close":13,"change":16,"percent_change":17,"volume":18,"transactions":177,"vwap":178},56,24.4425,{"date":180,"open":181,"high":182,"low":183,"close":15,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-10-05",24.46,24.47,24.23,0.085,0.35,3444,52,24.399,{"date":190,"open":191,"high":191,"low":192,"close":193,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-10-02",24.49,24.25,24.365,-0.005,-0.02,5597,41,24.3079,{"date":200,"open":181,"high":191,"low":201,"close":202,"change":203,"percent_change":195,"volume":204,"transactions":205,"vwap":206},"2026-10-01",24.26,24.37,-0.0049,34345,99,24.3674,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-30",24.395,24.5,24.3,24.3749,-0.0201,-0.08,24750,28,24.4957,{"date":219,"open":220,"high":191,"low":220,"close":209,"change":221,"percent_change":222,"volume":223,"transactions":187,"vwap":224},"2026-09-29",24.385,0.02,0.08,1715,24.431,{"date":226,"open":181,"high":181,"low":227,"close":228,"change":214,"percent_change":229,"volume":230,"transactions":216,"vwap":231},"2026-09-28",24.27,24.375,-0.33,1090,24.3568,{"date":233,"open":234,"high":235,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-25",24.43,24.57,24.33,24.455,0.025,0.1,4077,57,24.5029,{"date":244,"open":245,"high":246,"low":234,"close":234,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-24",24.52,24.55,-0.05,-0.2,3935.8,60,24.4971,{"date":253,"open":254,"high":254,"low":255,"close":13,"change":238,"percent_change":239,"volume":256,"transactions":197,"vwap":257},"2026-09-23",24.53,24.44,3589,24.4954,{"date":259,"open":235,"high":235,"low":260,"close":237,"change":261,"percent_change":76,"volume":262,"transactions":263,"vwap":264},"2026-09-22",24.39,0.035,3775,39,24.5027,{"date":266,"open":267,"high":268,"low":267,"close":269,"change":195,"percent_change":214,"volume":270,"transactions":271,"vwap":272},"2026-09-21",24.31,24.54,24.42,4329.8,51,24.4784,{"date":274,"open":268,"high":268,"low":267,"close":255,"change":238,"percent_change":239,"volume":275,"transactions":276,"vwap":277},"2026-09-18",3023,31,24.4789,{"date":279,"open":280,"high":245,"low":281,"close":282,"change":194,"percent_change":195,"volume":283,"transactions":284,"vwap":285},"2026-09-17",24.51,24.405,24.415,3156,53,24.4749,{"date":287,"open":246,"high":288,"low":236,"close":269,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-16",24.56,-0.025,-0.1,1637,42,24.4525,{"date":295,"open":288,"high":288,"low":236,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-15",24.445,-0.0102,-0.04,1473,44,24.4567,{"date":303,"open":304,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-14",24.5699,24.5899,24.32,24.4552,-0.0448,-0.18,1657.4,36,24.4755,{"date":314,"open":260,"high":315,"low":260,"close":210,"change":261,"percent_change":76,"volume":316,"transactions":317,"vwap":318},"2026-09-11",24.62,4095,74,24.549,{"date":320,"open":321,"high":322,"low":323,"close":321,"change":324,"percent_change":325,"volume":326,"transactions":197,"vwap":327},"2026-09-10",24.465,24.58,24.3501,-0.015,-0.06,3551,24.4968,{"date":329,"open":13,"high":322,"low":330,"close":13,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-09",24.475,-0.11,-0.45,2020,79,24.5178,{"date":337,"open":338,"high":315,"low":339,"close":340,"change":331,"percent_change":332,"volume":341,"transactions":205,"vwap":342},"2026-09-08",24.6,24.41,24.59,9604,24.5846,{"date":344,"open":345,"high":346,"low":339,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-04",24.63,24.73,24.7,0.225,0.92,5938,77,24.6274,{"date":354,"open":330,"high":330,"low":330,"close":330,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-03",-0.035,-0.14,1796,68,24.5089,{"date":361,"open":322,"high":315,"low":210,"close":280,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-02",-0.92,-3.62,4706,64,24.5741,{"date":368,"open":330,"high":19,"low":330,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-01",25.43,0.902,3.68,31424,192,25.1954,{"date":376,"open":322,"high":345,"low":191,"close":377,"change":378,"percent_change":331,"volume":379,"transactions":380,"vwap":381},"2026-08-31",24.528,-0.027,4559,94,24.5949,{"date":383,"open":269,"high":288,"low":269,"close":384,"change":324,"percent_change":325,"volume":385,"transactions":386,"vwap":387},"2026-08-28",24.555,1686,38,24.5559,{"date":389,"open":390,"high":391,"low":181,"close":235,"change":392,"percent_change":325,"volume":393,"transactions":394,"vwap":395},"2026-08-27",24.67,24.68,-0.0146,3128.36,69,24.6145,{"date":397,"open":235,"high":347,"low":15,"close":342,"change":398,"percent_change":-6,"volume":399,"transactions":400,"vwap":401},"2026-08-26",-0.0004,2195,81,24.5893,{"date":403,"open":404,"high":405,"low":182,"close":406,"change":407,"percent_change":298,"volume":408,"transactions":250,"vwap":409},"2026-08-25",24.699,24.71,24.585,-0.01,3188,24.6622,{"date":411,"open":191,"high":405,"low":191,"close":412,"change":325,"percent_change":413,"volume":414,"transactions":284,"vwap":415},"2026-08-24",24.595,-0.24,3831,24.5855,{"date":417,"open":210,"high":418,"low":210,"close":419,"change":261,"percent_change":76,"volume":420,"transactions":421,"vwap":422},"2026-08-21",24.75,24.655,4925,49,24.6754,{"date":424,"open":425,"high":426,"low":315,"close":315,"change":289,"percent_change":290,"volume":427,"transactions":300,"vwap":428},"2026-08-20",24.7399,24.74,2920,24.7166,{"date":430,"open":431,"high":432,"low":245,"close":433,"change":195,"percent_change":214,"volume":434,"transactions":435,"vwap":436},"2026-08-19",24.769,24.779,24.645,6257,82,24.6534,{"date":438,"open":439,"high":440,"low":268,"close":439,"change":407,"percent_change":298,"volume":441,"transactions":263,"vwap":442},"2026-08-18",24.665,24.79,2723,24.7123,{"date":444,"open":445,"high":446,"low":445,"close":445,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-17",24.675,24.7899,-0.0401,-0.16,4427,85,24.7464,{"date":453,"open":391,"high":454,"low":455,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":187,"vwap":460},"2026-08-14",24.84,24.6001,24.7151,-0.0667,-0.27,3294,24.7286,{"date":462,"open":463,"high":464,"low":347,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-13",24.82,24.93,24.7818,0.0668,0.27,10073,105,24.8273,{"date":472,"open":440,"high":473,"low":474,"close":475,"change":476,"percent_change":221,"volume":477,"transactions":478,"vwap":479},"2026-08-12",24.8,24.705,24.715,0.005,4550,50,24.7668,{"date":481,"open":482,"high":463,"low":405,"close":405,"change":483,"percent_change":290,"volume":484,"transactions":284,"vwap":485},"2026-08-11",24.72,-0.0249,8087,24.7589,{"date":487,"open":488,"high":488,"low":346,"close":489,"change":490,"percent_change":325,"volume":491,"transactions":197,"vwap":492},"2026-08-10",24.85,24.7349,-0.0151,1243,24.7734,{"date":494,"open":495,"high":488,"low":496,"close":418,"change":497,"percent_change":146,"volume":498,"transactions":358,"vwap":499},"2026-08-07",24.83,24.65,0.01,3494,24.7941,{"date":501,"open":426,"high":426,"low":426,"close":426,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-06",-0.0288,-0.12,616,30,24.7547,{"date":508,"open":509,"high":510,"low":390,"close":511,"change":512,"percent_change":458,"volume":513,"transactions":311,"vwap":514},"2026-08-05",24.78,24.87,24.7688,-0.0672,2536,24.7849,{"date":516,"open":517,"high":518,"low":519,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-04",24.81,24.89,24.61,24.836,0.036,0.15,10660.8,76,24.8177,{"date":527,"open":495,"high":495,"low":445,"close":473,"change":528,"percent_change":53,"volume":529,"transactions":530,"vwap":531},"2026-08-03",0.11,576818,58,24.7023,{"date":533,"open":439,"high":517,"low":235,"close":534,"change":497,"percent_change":146,"volume":535,"transactions":536,"vwap":537},"2026-07-31",24.69,1922,40,24.7707,{"date":539,"open":412,"high":426,"low":412,"close":391,"change":76,"percent_change":540,"volume":541,"transactions":536,"vwap":542},"2026-07-30",0.57,8767.332,24.6972,{"date":544,"open":234,"high":545,"low":234,"close":268,"change":546,"percent_change":547,"volume":548,"transactions":311,"vwap":549},"2026-07-29",24.66,-0.0468,-0.19,1345.336,24.5381,{"date":551,"open":552,"high":405,"low":552,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":421,"vwap":557},"2026-07-28",24.575,24.5868,-0.0233,-0.09,2641,24.6545,{"date":559,"open":560,"high":346,"low":191,"close":561,"change":562,"percent_change":356,"volume":563,"transactions":421,"vwap":564},"2026-07-27",24.615,24.6101,-0.0349,2181,24.6488,{"date":566,"open":545,"high":567,"low":235,"close":433,"change":568,"percent_change":467,"volume":569,"transactions":570,"vwap":571},"2026-07-24",24.76,0.0655,2893,78,24.679,{"date":573,"open":534,"high":534,"low":574,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":351,"vwap":578},"2026-07-23",24.5795,-0.0505,-0.21,4061,24.6685,{"date":580,"open":346,"high":418,"low":345,"close":345,"change":581,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-07-22",0,2319,47,24.6646,{"date":586,"open":210,"high":482,"low":191,"close":345,"change":587,"percent_change":588,"volume":589,"transactions":530,"vwap":590},"2026-07-21",0.0701,0.29,2095,24.5924,{"date":592,"open":268,"high":496,"low":268,"close":593,"change":594,"percent_change":356,"volume":595,"transactions":583,"vwap":596},"2026-07-20",24.5599,-0.0351,2460,24.605,{"date":598,"open":338,"high":482,"low":412,"close":412,"change":599,"percent_change":146,"volume":600,"transactions":601,"vwap":602},"2026-07-17",0.0091,1370,33,24.6107,{"date":604,"open":534,"high":534,"low":406,"close":605,"change":606,"percent_change":309,"volume":607,"transactions":608,"vwap":609},"2026-07-16",24.5859,-0.0441,1169,22,24.6268,{"date":611,"open":345,"high":346,"low":254,"close":345,"change":612,"percent_change":503,"volume":613,"transactions":197,"vwap":614},"2026-07-15",-0.03,1561,24.6432,{"date":616,"open":433,"high":418,"low":433,"close":545,"change":617,"percent_change":618,"volume":619,"transactions":478,"vwap":620},"2026-07-14",0.065,0.26,1779,24.637,{"date":622,"open":338,"high":338,"low":412,"close":412,"change":623,"percent_change":90,"volume":624,"transactions":625,"vwap":626},"2026-07-13",0.125,1318,310,24.5752,{"date":628,"open":315,"high":346,"low":182,"close":182,"change":356,"percent_change":629,"volume":630,"transactions":9,"vwap":182},"2026-07-10",-0.57,5200,{"date":632,"open":338,"high":405,"low":191,"close":519,"change":497,"percent_change":146,"volume":633,"transactions":9,"vwap":519},"2026-07-09",1800,{"date":635,"open":181,"high":405,"low":181,"close":338,"change":195,"percent_change":214,"volume":636,"transactions":9,"vwap":338},"2026-07-08",1200,{"date":638,"open":210,"high":347,"low":191,"close":315,"change":581,"percent_change":581,"volume":639,"transactions":9,"vwap":315},"2026-07-07",1600,{"date":641,"open":191,"high":315,"low":191,"close":315,"change":195,"percent_change":214,"volume":642,"transactions":9,"vwap":315},"2026-07-06",1900,{"date":644,"open":246,"high":545,"low":246,"close":645,"change":195,"percent_change":214,"volume":169,"transactions":9,"vwap":645},"2026-07-02",24.64,{"date":647,"open":545,"high":509,"low":268,"close":545,"change":195,"percent_change":214,"volume":648,"transactions":9,"vwap":545},"2026-07-01",2900,{"date":650,"open":440,"high":440,"low":391,"close":391,"change":146,"percent_change":651,"volume":652,"transactions":9,"vwap":391},"2026-06-30",0.16,3000,{"date":654,"open":345,"high":346,"low":254,"close":645,"change":298,"percent_change":448,"volume":655,"transactions":9,"vwap":645},"2026-06-29",2100,{"date":657,"open":391,"high":473,"low":288,"close":391,"change":195,"percent_change":214,"volume":658,"transactions":9,"vwap":391},"2026-06-26",3200,{"date":660,"open":405,"high":473,"low":347,"close":347,"change":298,"percent_change":448,"volume":661,"transactions":9,"vwap":347},"2026-06-25",2000,{"date":663,"open":510,"high":510,"low":426,"close":426,"change":581,"percent_change":581,"volume":169,"transactions":9,"vwap":426},"2026-06-24",{"date":665,"open":454,"high":488,"low":426,"close":426,"change":146,"percent_change":651,"volume":666,"transactions":9,"vwap":426},"2026-06-23",1700,{"date":668,"open":509,"high":669,"low":347,"close":347,"change":555,"percent_change":670,"volume":639,"transactions":9,"vwap":347},"2026-06-22",24.88,-0.36,{"date":672,"open":518,"high":673,"low":347,"close":440,"change":674,"percent_change":675,"volume":661,"transactions":9,"vwap":440},"2026-06-18",24.9,0.05,0.2,{"date":677,"open":678,"high":669,"low":426,"close":426,"change":298,"percent_change":448,"volume":679,"transactions":9,"vwap":426},"2026-06-17",24.77,4100,{"date":681,"open":347,"high":669,"low":534,"close":509,"change":612,"percent_change":503,"volume":682,"transactions":9,"vwap":509},"2026-06-16",2300,{"date":684,"open":464,"high":464,"low":517,"close":517,"change":298,"percent_change":448,"volume":685,"transactions":9,"vwap":517},"2026-06-15",2400,{"date":687,"open":688,"high":688,"low":488,"close":488,"change":689,"percent_change":690,"volume":666,"transactions":9,"vwap":488},"2026-06-12",24.96,0.09,0.36,{"date":692,"open":426,"high":567,"low":426,"close":567,"change":146,"percent_change":651,"volume":693,"transactions":9,"vwap":567},"2026-06-11",800,{"date":695,"open":426,"high":463,"low":315,"close":482,"change":195,"percent_change":214,"volume":682,"transactions":9,"vwap":482},"2026-06-10",{"date":697,"open":567,"high":495,"low":345,"close":426,"change":325,"percent_change":413,"volume":698,"transactions":9,"vwap":426},"2026-06-09",2800,{"date":700,"open":669,"high":518,"low":405,"close":473,"change":701,"percent_change":702,"volume":639,"transactions":9,"vwap":473},"2026-06-08",0.4,1.64,{"date":704,"open":234,"high":268,"low":705,"close":705,"change":106,"percent_change":706,"volume":707,"transactions":9,"vwap":705},"2026-06-05",24.4,-0.69,3700,{"date":709,"open":202,"high":322,"low":202,"close":235,"change":528,"percent_change":53,"volume":710,"transactions":9,"vwap":235},"2026-06-04",4400,{"date":712,"open":181,"high":235,"low":15,"close":181,"change":195,"percent_change":214,"volume":713,"transactions":9,"vwap":181},"2026-06-03",2600,{"date":715,"open":235,"high":235,"low":234,"close":13,"change":407,"percent_change":298,"volume":685,"transactions":9,"vwap":13},"2026-06-02",{"date":717,"open":322,"high":315,"low":191,"close":191,"change":581,"percent_change":581,"volume":630,"transactions":9,"vwap":191},"2026-06-01",{"date":719,"open":235,"high":315,"low":191,"close":191,"change":581,"percent_change":581,"volume":720,"transactions":9,"vwap":191},"2026-05-29",5900,{"date":722,"open":210,"high":340,"low":260,"close":191,"change":723,"percent_change":724,"volume":725,"transactions":9,"vwap":191},"2026-05-28",-0.13,-0.53,5500,{"date":727,"open":338,"high":315,"low":728,"close":315,"change":17,"percent_change":46,"volume":729,"transactions":9,"vwap":315},"2026-05-27",24.38,9900,{"date":731,"open":280,"high":519,"low":705,"close":210,"change":195,"percent_change":214,"volume":652,"transactions":9,"vwap":210},"2026-05-26",{"date":733,"open":245,"high":345,"low":245,"close":245,"change":247,"percent_change":248,"volume":734,"transactions":9,"vwap":245},"2026-05-22",900,{"date":736,"open":545,"high":534,"low":288,"close":235,"change":651,"percent_change":737,"volume":655,"transactions":9,"vwap":235},"2026-05-21",0.66,{"date":739,"open":340,"high":315,"low":339,"close":339,"change":503,"percent_change":740,"volume":685,"transactions":9,"vwap":339},"2026-05-20",-0.49,{"date":742,"open":254,"high":254,"low":254,"close":254,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":254},"2026-05-19",-0.07,-0.28,500,{"date":747,"open":338,"high":347,"low":13,"close":338,"change":195,"percent_change":214,"volume":661,"transactions":9,"vwap":338},"2026-05-18",{"date":749,"open":346,"high":346,"low":315,"close":315,"change":214,"percent_change":750,"volume":751,"transactions":9,"vwap":315},"2026-05-15",-0.32,2500,{"date":753,"open":519,"high":473,"low":519,"close":347,"change":528,"percent_change":53,"volume":754,"transactions":9,"vwap":347},"2026-05-14",27400,{"date":756,"open":340,"high":390,"low":322,"close":340,"change":612,"percent_change":503,"volume":757,"transactions":9,"vwap":340},"2026-05-13",1100,{"date":759,"open":268,"high":347,"low":268,"close":315,"change":16,"percent_change":17,"volume":760,"transactions":9,"vwap":315},"2026-05-12",1400,{"date":762,"open":405,"high":405,"low":340,"close":340,"change":497,"percent_change":146,"volume":760,"transactions":9,"vwap":340},"2026-05-11",{"date":764,"open":191,"high":534,"low":191,"close":322,"change":581,"percent_change":581,"volume":765,"transactions":9,"vwap":322},"2026-05-08",4200,{"date":767,"open":340,"high":340,"low":322,"close":322,"change":768,"percent_change":101,"volume":639,"transactions":9,"vwap":322},"2026-05-07",0.06,{"date":770,"open":345,"high":345,"low":269,"close":245,"change":768,"percent_change":771,"volume":772,"transactions":9,"vwap":245},"2026-05-06",0.25,3500,{"date":774,"open":322,"high":322,"low":181,"close":181,"change":298,"percent_change":448,"volume":682,"transactions":9,"vwap":181},"2026-05-05",{"date":776,"open":728,"high":519,"low":728,"close":210,"change":221,"percent_change":222,"volume":751,"transactions":9,"vwap":210},"2026-05-04",{"date":778,"open":235,"high":322,"low":260,"close":13,"change":497,"percent_change":146,"volume":698,"transactions":9,"vwap":13},"2026-05-01",{"date":780,"open":13,"high":13,"low":182,"close":182,"change":612,"percent_change":503,"volume":639,"transactions":9,"vwap":182},"2026-04-30",{"date":782,"open":191,"high":340,"low":191,"close":210,"change":612,"percent_change":503,"volume":636,"transactions":9,"vwap":210},"2026-04-29",{"date":784,"open":234,"high":268,"low":234,"close":254,"change":407,"percent_change":298,"volume":785,"transactions":9,"vwap":254},"2026-04-28",700,{"date":787,"open":345,"high":345,"low":268,"close":268,"change":497,"percent_change":146,"volume":785,"transactions":9,"vwap":268},"2026-04-27",{"date":789,"open":254,"high":254,"low":234,"close":254,"change":581,"percent_change":581,"volume":693,"transactions":9,"vwap":254},"2026-04-24",{"date":791,"open":246,"high":645,"low":15,"close":254,"change":581,"percent_change":581,"volume":792,"transactions":9,"vwap":254},"2026-04-23",1500,{"date":794,"open":246,"high":345,"low":269,"close":254,"change":581,"percent_change":581,"volume":666,"transactions":9,"vwap":254},"2026-04-22",{"date":796,"open":345,"high":345,"low":234,"close":254,"change":497,"percent_change":146,"volume":693,"transactions":9,"vwap":254},"2026-04-21",{"date":798,"open":254,"high":315,"low":245,"close":245,"change":222,"percent_change":799,"volume":734,"transactions":9,"vwap":245},"2026-04-20",0.33,{"date":801,"open":15,"high":246,"low":802,"close":255,"change":222,"percent_change":799,"volume":642,"transactions":9,"vwap":255},"2026-04-17",24.36,{"date":804,"open":182,"high":246,"low":802,"close":802,"change":325,"percent_change":805,"volume":792,"transactions":9,"vwap":802},"2026-04-16",-0.25,{"date":807,"open":269,"high":234,"low":269,"close":269,"change":768,"percent_change":771,"volume":693,"transactions":9,"vwap":269},"2026-04-15",{"date":809,"open":182,"high":182,"low":802,"close":802,"change":16,"percent_change":17,"volume":734,"transactions":9,"vwap":802},"2026-04-14",{"date":811,"open":812,"high":15,"low":813,"close":236,"change":298,"percent_change":448,"volume":642,"transactions":9,"vwap":236},"2026-04-13",24.35,24.24,{"date":815,"open":802,"high":202,"low":192,"close":202,"change":581,"percent_change":581,"volume":693,"transactions":9,"vwap":202},"2026-04-10",{"date":817,"open":13,"high":13,"low":802,"close":202,"change":222,"percent_change":799,"volume":633,"transactions":9,"vwap":202},"2026-04-09",{"date":819,"open":820,"high":705,"low":821,"close":822,"change":146,"percent_change":651,"volume":823,"transactions":9,"vwap":822},"2026-04-08",24.28,24.22,24.29,3300,{"date":825,"open":802,"high":802,"low":826,"close":192,"change":612,"percent_change":503,"volume":639,"transactions":9,"vwap":192},"2026-04-07",24.16,{"date":828,"open":705,"high":705,"low":227,"close":820,"change":146,"percent_change":829,"volume":639,"transactions":9,"vwap":820},"2026-04-06",0.17,{"date":831,"open":728,"high":191,"low":813,"close":813,"change":832,"percent_change":833,"volume":636,"transactions":9,"vwap":813},"2026-04-02",-0.15,-0.62,{"date":835,"open":191,"high":191,"low":260,"close":260,"change":836,"percent_change":837,"volume":636,"transactions":9,"vwap":260},"2026-04-01",0.28,1.16,{"date":839,"open":20,"high":20,"low":20,"close":20,"change":832,"percent_change":833,"volume":785,"transactions":9,"vwap":20},"2026-03-31",{"date":841,"open":842,"high":201,"low":843,"close":201,"change":331,"percent_change":332,"volume":844,"transactions":9,"vwap":201},"2026-03-30",24.17,24.15,3900,{"date":846,"open":202,"high":181,"low":192,"close":202,"change":221,"percent_change":222,"volume":757,"transactions":9,"vwap":202},"2026-03-27",{"date":848,"open":812,"high":181,"low":812,"close":812,"change":247,"percent_change":248,"volume":666,"transactions":9,"vwap":812},"2026-03-26",{"date":850,"open":210,"high":210,"low":705,"close":705,"change":298,"percent_change":448,"volume":169,"transactions":9,"vwap":705},"2026-03-25",{"date":852,"open":853,"high":246,"low":853,"close":255,"change":146,"percent_change":651,"volume":682,"transactions":9,"vwap":255},"2026-03-24",24.34,{"date":855,"open":705,"high":705,"low":705,"close":705,"change":612,"percent_change":503,"volume":734,"transactions":9,"vwap":705},"2026-03-23",{"date":857,"open":234,"high":245,"low":236,"close":234,"change":331,"percent_change":332,"volume":633,"transactions":9,"vwap":234},"2026-03-20",{"date":859,"open":268,"high":345,"low":255,"close":268,"change":16,"percent_change":17,"volume":661,"transactions":9,"vwap":268},"2026-03-19",{"date":861,"open":315,"high":315,"low":260,"close":280,"change":298,"percent_change":448,"volume":862,"transactions":9,"vwap":280},"2026-03-18",1300,{"date":864,"open":246,"high":246,"low":234,"close":246,"change":743,"percent_change":744,"volume":862,"transactions":9,"vwap":246},"2026-03-17",{"date":866,"open":482,"high":482,"low":315,"close":315,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":315},"2026-03-16",{"date":868,"open":545,"high":534,"low":545,"close":534,"change":298,"percent_change":448,"volume":869,"transactions":9,"vwap":534},"2026-03-13",600,{"date":871,"open":418,"high":418,"low":346,"close":346,"change":325,"percent_change":413,"volume":785,"transactions":9,"vwap":346},"2026-03-12",{"date":873,"open":440,"high":440,"low":390,"close":440,"change":290,"percent_change":874,"volume":757,"transactions":9,"vwap":440},"2026-03-11",-0.4,{"date":876,"open":567,"high":877,"low":567,"close":518,"change":407,"percent_change":298,"volume":734,"transactions":9,"vwap":518},"2026-03-10",24.97,{"date":879,"open":426,"high":673,"low":426,"close":673,"change":880,"percent_change":881,"volume":869,"transactions":9,"vwap":673},"2026-03-09",0.13,0.52,{"date":883,"open":345,"high":678,"low":345,"close":678,"change":581,"percent_change":581,"volume":785,"transactions":9,"vwap":678},"2026-03-06",{"date":885,"open":545,"high":518,"low":545,"close":678,"change":448,"percent_change":886,"volume":887,"transactions":9,"vwap":678},"2026-03-05",-0.64,3400,{"date":889,"open":673,"high":890,"low":390,"close":464,"change":891,"percent_change":836,"volume":892,"transactions":9,"vwap":464},"2026-03-04",24.95,0.07,6800,{"date":894,"open":440,"high":895,"low":440,"close":896,"change":891,"percent_change":836,"volume":792,"transactions":9,"vwap":896},"2026-03-03",24.92,24.86,{"date":898,"open":454,"high":673,"low":440,"close":440,"change":612,"percent_change":503,"volume":693,"transactions":9,"vwap":440},"2026-03-02",{"date":900,"open":673,"high":895,"low":347,"close":463,"change":407,"percent_change":298,"volume":901,"transactions":9,"vwap":463},"2026-02-27",6200,{"date":903,"open":454,"high":454,"low":495,"close":495,"change":195,"percent_change":214,"volume":792,"transactions":9,"vwap":495},"2026-02-26",{"date":905,"open":567,"high":488,"low":567,"close":488,"change":581,"percent_change":581,"volume":734,"transactions":9,"vwap":488},"2026-02-25",{"date":907,"open":473,"high":488,"low":567,"close":488,"change":581,"percent_change":581,"volume":887,"transactions":9,"vwap":488},"2026-02-24",{"date":909,"open":688,"high":910,"low":488,"close":488,"change":195,"percent_change":214,"volume":911,"transactions":9,"vwap":488},"2026-02-23",24.99,521100,{"date":913,"open":510,"high":510,"low":510,"close":510,"change":195,"percent_change":214,"volume":914,"transactions":9,"vwap":510},"2026-02-20",100,{"date":916,"open":518,"high":518,"low":518,"close":518,"change":221,"percent_change":222,"volume":914,"transactions":9,"vwap":518},"2026-02-19",{"date":918,"open":510,"high":510,"low":510,"close":510,"change":503,"percent_change":919,"volume":914,"transactions":9,"vwap":510},"2026-02-18",-0.48,{"date":921,"open":910,"high":910,"low":910,"close":910,"change":407,"percent_change":298,"volume":914,"transactions":9,"vwap":910},"2026-02-17",{"date":923,"open":924,"high":924,"low":924,"close":924,"change":581,"percent_change":581,"volume":914,"transactions":9,"vwap":924},"2026-02-13",25,{"date":926,"open":924,"high":924,"low":924,"close":924,"change":581,"percent_change":581,"volume":914,"transactions":9,"vwap":924},"2026-02-12",{"date":928,"open":924,"high":924,"low":924,"close":924,"change":689,"percent_change":690,"volume":581,"transactions":9,"vwap":924},"2026-02-11",{"date":930,"open":931,"high":931,"low":931,"close":931,"change":195,"percent_change":214,"volume":914,"transactions":9,"vwap":931},"2026-02-10",24.91,{"date":933,"open":464,"high":464,"low":464,"close":464,"change":528,"percent_change":934,"volume":581,"transactions":9,"vwap":464},"2026-02-09",0.44,{"date":936,"open":463,"high":463,"low":463,"close":463,"change":247,"percent_change":248,"volume":914,"transactions":9,"vwap":463},"2026-02-06",{"date":938,"open":510,"high":510,"low":510,"close":510,"change":723,"percent_change":939,"volume":581,"transactions":9,"vwap":510},"2026-02-05",-0.52,{"date":941,"open":924,"high":924,"low":924,"close":924,"change":17,"percent_change":39,"volume":581,"transactions":9,"vwap":924},"2026-02-04",{"date":943,"open":669,"high":669,"low":669,"close":669,"change":195,"percent_change":214,"volume":914,"transactions":9,"vwap":669},"2026-02-03",{"date":945,"open":673,"high":673,"low":673,"close":673,"change":247,"percent_change":248,"volume":914,"transactions":9,"vwap":673},"2026-02-02",{"date":947,"open":890,"high":890,"low":890,"close":890,"change":948,"percent_change":949,"volume":914,"transactions":9,"vwap":890},"2026-01-30",0.0561,0.23,{"date":951,"open":952,"high":952,"low":952,"close":952,"change":953,"percent_change":954,"volume":581,"transactions":9,"vwap":952},"2026-01-29",24.8939,-0.1061,-0.42,{"date":174,"open":924,"high":924,"low":924,"close":924,"change":581,"percent_change":581,"volume":581,"transactions":9,"vwap":924}]