[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SBU":3,"homepage-market-summary":28,"stock-historical-SBU":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":15},"SBU","2026-07-28",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Leverage Shares 2X Long SBUX Daily ETF","Nasdaq",null,"ETF",true,{"dividend_yield":9,"annual_dividend":13,"frequency":14,"next_ex_date":9},19.858063,"Irregular",{"close":16,"open":17,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},19.8698,20.66,19.82,20.083,-0.2132,-1.06,3642.6025,23.14,13.92,4404.366248554913,64.5,173,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":151},"success",[31,40,47,54,60,67],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":37,"sparkline":38,"date":39},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9","2026-10-07",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":37,"sparkline":46,"date":39},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":37,"sparkline":53,"date":39},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":36,"is_up":37,"sparkline":59,"date":39},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":37,"sparkline":66,"date":39},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"date":39},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":37,"sparkline":81,"date":39},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"date":39},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":37,"sparkline":95,"date":39},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[97,102,107,112,117,122,127,132,137,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":37},"Technology","XLK",-0.3,201.39,{"name":103,"etf":104,"change":105,"price":106,"is_up":37},"Financials","XLF",-0.48,53.75,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":113,"etf":114,"change":115,"price":116,"is_up":37},"Consumer Cycl","XLY",-0.32,111.36,{"name":118,"etf":119,"change":120,"price":121,"is_up":37},"Consumer Staples","XLP",-0.12,81.7,{"name":123,"etf":124,"change":125,"price":126,"is_up":37},"Energy","XLE",-0.58,63.38,{"name":128,"etf":129,"change":130,"price":131,"is_up":37},"Industrials","XLI",-2.18,167.84,{"name":133,"etf":134,"change":135,"price":136,"is_up":37},"Materials","XLB",-1.51,48.98,{"name":138,"etf":139,"change":65,"price":140,"is_up":37},"Real Estate","XLRE",40.57,{"name":142,"etf":143,"change":144,"price":145,"is_up":37},"Utilities","XLU",-0.02,41.15,{"name":147,"etf":148,"change":149,"price":150,"is_up":37},"Comm Services","XLC",-0.35,111.26,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":37},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":158,"name":159,"price":160,"change":161,"is_up":37},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":163,"name":164,"price":165,"change":166,"is_up":37},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":168,"name":169,"price":170,"change":65,"is_up":37},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":27,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":179},1,1000,{"period_high":23,"period_low":24,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":16,"start_date":178,"end_date":5},4404,761955.361,35.97,"2025-11-17",[180,183,192,203,213,222,232,242,252,263,272,282,292,298,306,313,322,329,337,345,353,360,367,375,383,389,397,405,413,419,427,436,444,452,461,468,477,485,494,502,511,519,527,534,540,549,557,565,572,579,585,591,599,608,613,620,629,636,643,648,655,663,671,680,686,695,701,706,714,720,726,732,738,743,749,756,763,770,776,783,789,794,800,805,811,817,824,830,834,841,849,858,865,871,878,885,892,899,906,912,918,924,930,936,943,949,956,962,969,977,981,987,993,1001,1009,1014,1020,1028,1035,1042,1048,1055,1061,1069,1078,1084,1092,1098,1105,1110,1116,1122,1128,1134,1143,1149,1155,1161,1168,1175,1183,1191,1199,1206,1211,1220,1227,1233,1241,1248,1256,1264,1267,1273,1281,1289,1294,1300,1307,1315,1322,1330,1336,1342,1349,1357,1364,1371,1378,1386,1392,1397,1402],{"date":5,"open":17,"high":17,"low":18,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":181,"vwap":182},78,19.941,{"date":184,"open":185,"high":186,"low":19,"close":19,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-07-27",20.52,20.71,0.1477,0.74,1354.5025,40,20.4262,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-07-24",20.495,20.59,19.9,19.9353,-0.0313,-0.16,2676.5025,47,20.4256,{"date":204,"open":205,"high":206,"low":205,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-07-23",19.48,19.97,19.9666,-0.3407,-1.68,3576.1605,77,19.7408,{"date":214,"open":215,"high":215,"low":216,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-07-22",20.875,20.3073,-0.148,-0.72,1115.3155,32,20.7101,{"date":223,"open":224,"high":225,"low":224,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-07-21",20.4,20.64,20.4553,-0.1229,-0.6,498.5025,24,20.5126,{"date":233,"open":234,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-07-20",21.02,20.43,20.5782,-0.2919,-1.4,1994.7225,50,20.5462,{"date":243,"open":244,"high":244,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-07-17",21.71,20.82,20.8701,-1.164,-5.28,1626.9505,72,21.3778,{"date":253,"open":254,"high":255,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-07-16",22.05,22.19,21.9201,22.0341,1.2541,6.04,1488.5025,54,22.0407,{"date":264,"open":265,"high":266,"low":267,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":261,"vwap":271},"2026-07-15",21.17,21.6,20.78,-0.4654,-2.19,2544.5025,21.3925,{"date":273,"open":274,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-07-14",21.78,21.24,21.2454,-0.427,-1.97,2753.5945,59,21.5782,{"date":283,"open":284,"high":285,"low":286,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-07-13",21.72,21.93,21.6724,0.4994,2.36,1583.5025,55,21.8105,{"date":293,"open":284,"high":284,"low":294,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":9,"vwap":294},"2026-07-10",21.173,-0.155,-0.73,1800,{"date":299,"open":300,"high":301,"low":300,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":9,"vwap":302},"2026-07-09",20.69,21.7,21.328,0.952,4.67,15600,{"date":307,"open":308,"high":309,"low":310,"close":309,"change":311,"percent_change":312,"volume":173,"transactions":9,"vwap":309},"2026-07-08",19.67,20.376,19.6,0.118,0.58,{"date":314,"open":315,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":9,"vwap":318},"2026-07-07",20.44,20.92,20.25,20.258,0.557,2.83,5500,{"date":323,"open":324,"high":324,"low":325,"close":326,"change":327,"percent_change":328,"volume":173,"transactions":9,"vwap":326},"2026-07-06",20.08,18.9,19.701,-0.817,-3.98,{"date":330,"open":331,"high":332,"low":333,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":9,"vwap":333},"2026-07-02",20.67,21.01,20.518,0.33,1.63,1700,{"date":338,"open":339,"high":317,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":9,"vwap":341},"2026-07-01",19.94,19.52,20.188,0.397,2.01,5600,{"date":346,"open":317,"high":347,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":9,"vwap":349},"2026-06-30",20.39,19.79,19.791,-0.663,-3.24,4000,{"date":354,"open":355,"high":355,"low":356,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":9,"vwap":356},"2026-06-29",20.81,20.454,-0.302,-1.46,2500,{"date":361,"open":362,"high":267,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":9,"vwap":363},"2026-06-26",20.14,20.756,0.585,2.9,4700,{"date":368,"open":369,"high":370,"low":324,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":9,"vwap":371},"2026-06-25",20.27,20.46,20.171,-0.193,-0.95,800,{"date":376,"open":377,"high":378,"low":377,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":9,"vwap":379},"2026-06-24",19.98,20.72,20.364,0.881,4.52,3900,{"date":384,"open":385,"high":386,"low":385,"close":386,"change":387,"percent_change":388,"volume":336,"transactions":9,"vwap":386},"2026-06-23",18.99,19.483,0.438,2.3,{"date":390,"open":391,"high":392,"low":393,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":9,"vwap":393},"2026-06-22",19.45,19.5,19.045,-0.275,-1.42,2200,{"date":398,"open":399,"high":400,"low":399,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":9,"vwap":401},"2026-06-18",18.98,19.37,19.32,0.35,1.85,1100,{"date":406,"open":407,"high":407,"low":408,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":9,"vwap":409},"2026-06-17",19.59,18.85,18.97,-0.717,-3.64,3700,{"date":414,"open":206,"high":206,"low":415,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":9,"vwap":415},"2026-06-16",19.687,0.057,0.29,500,{"date":420,"open":421,"high":422,"low":423,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":9,"vwap":423},"2026-06-15",19.96,20.12,19.63,-0.543,-2.69,2900,{"date":428,"open":429,"high":430,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":9,"vwap":432},"2026-06-12",20.040001,20.239,19.73,20.173,0.234,1.17,6300,{"date":437,"open":438,"high":439,"low":438,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":9,"vwap":440},"2026-06-11",18.855,20,19.939,1.3,6.97,11000,{"date":445,"open":446,"high":447,"low":446,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":9,"vwap":448},"2026-06-10",17.14,18.88,18.639,0.477,2.63,12600,{"date":453,"open":454,"high":455,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":9,"vwap":457},"2026-06-09",18.08,18.41,18,18.162,0.947,5.5,3200,{"date":462,"open":463,"high":464,"low":465,"close":465,"change":466,"percent_change":467,"volume":321,"transactions":9,"vwap":465},"2026-06-08",17.28,17.43,17.215,-0.129,-0.74,{"date":469,"open":470,"high":471,"low":472,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":9,"vwap":473},"2026-06-05",17.39,17.555,17.15,17.344,0.354,2.08,18300,{"date":478,"open":479,"high":480,"low":481,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":9,"vwap":481},"2026-06-04",18.055,18.1,16.99,-0.648,-3.67,3600,{"date":486,"open":487,"high":488,"low":489,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":9,"vwap":490},"2026-06-03",17.68,18.3,17.62,17.638,0.15,0.86,14900,{"date":495,"open":496,"high":497,"low":498,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":9,"vwap":498},"2026-06-02",17.79,18.27,17.488,-0.337,-1.89,3800,{"date":503,"open":504,"high":505,"low":506,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":9,"vwap":507},"2026-06-01",18.34,18.44,17.52,17.825,-1.079,-5.71,10300,{"date":512,"open":513,"high":513,"low":514,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":9,"vwap":515},"2026-05-29",19.71,18.66,18.904,-0.604,-3.1,2400,{"date":520,"open":521,"high":522,"low":523,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":9,"vwap":523},"2026-05-28",19.56,19.86,19.508,-0.557,-2.78,2700,{"date":528,"open":522,"high":529,"low":530,"close":531,"change":532,"percent_change":533,"volume":297,"transactions":9,"vwap":531},"2026-05-27",20.1,19.83,20.065001,0.262,1.32,{"date":535,"open":224,"high":224,"low":423,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":9,"vwap":536},"2026-05-26",19.803,-0.599,-2.94,6400,{"date":541,"open":542,"high":543,"low":544,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":9,"vwap":545},"2026-05-22",20.47,20.63,20.2,20.402,-0.505,-2.42,7900,{"date":550,"open":551,"high":551,"low":552,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":9,"vwap":553},"2026-05-21",21.145,20.8,20.907,-0.955,-4.37,9300,{"date":558,"open":559,"high":560,"low":559,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":9,"vwap":561},"2026-05-20",21.65,22.18,21.862,0.018,0.08,3100,{"date":566,"open":285,"high":567,"low":568,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":9,"vwap":568},"2026-05-19",22.1,21.844,-0.092,-0.42,4300,{"date":573,"open":574,"high":575,"low":574,"close":576,"change":577,"percent_change":578,"volume":435,"transactions":9,"vwap":576},"2026-05-18",21.79,22.41,21.936,-0.11,-0.5,{"date":580,"open":284,"high":23,"low":284,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":9,"vwap":581},"2026-05-15",22.046,0.403,1.86,4400,{"date":586,"open":587,"high":588,"low":589,"close":589,"change":491,"percent_change":590,"volume":518,"transactions":9,"vwap":589},"2026-05-14",22.08,22.37,21.643,0.7,{"date":592,"open":593,"high":594,"low":595,"close":596,"change":156,"percent_change":597,"volume":598,"transactions":9,"vwap":596},"2026-05-13",21.86,22.25,21.33,21.493,-1.1,9400,{"date":600,"open":601,"high":602,"low":603,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":9,"vwap":604},"2026-05-12",21.35,21.84,21.07,21.733,0.343,1.6,1300,{"date":609,"open":301,"high":301,"low":610,"close":610,"change":611,"percent_change":612,"volume":336,"transactions":9,"vwap":610},"2026-05-11",21.39,0.334,1.59,{"date":614,"open":615,"high":616,"low":316,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":9,"vwap":616},"2026-05-08",20.95,21.056,0.235,1.13,700,{"date":621,"open":622,"high":623,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":9,"vwap":625},"2026-05-07",20.84,21.19,20.345,20.821,-0.927,-4.26,4900,{"date":630,"open":631,"high":632,"low":631,"close":633,"change":634,"percent_change":635,"volume":412,"transactions":9,"vwap":633},"2026-05-06",21.42,21.785,21.748,0.61,2.89,{"date":637,"open":638,"high":595,"low":639,"close":640,"change":641,"percent_change":642,"volume":396,"transactions":9,"vwap":640},"2026-05-05",21.15,21.135,21.138,0.013,0.06,{"date":644,"open":244,"high":244,"low":645,"close":645,"change":646,"percent_change":647,"volume":352,"transactions":9,"vwap":645},"2026-05-04",21.125,-0.394,-1.83,{"date":649,"open":650,"high":651,"low":652,"close":652,"change":653,"percent_change":654,"volume":564,"transactions":9,"vwap":652},"2026-05-01",21.97,22.115,21.519,0.192,0.9,{"date":656,"open":657,"high":658,"low":659,"close":660,"change":661,"percent_change":45,"volume":662,"transactions":9,"vwap":660},"2026-04-30",20.98,21.5,20.9,21.327,-0.045,13100,{"date":664,"open":665,"high":666,"low":665,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":9,"vwap":667},"2026-04-29",18.7,21.95,21.372,2.986,16.24,28300,{"date":672,"open":673,"high":674,"low":675,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":9,"vwap":676},"2026-04-28",18.35,18.54,18.16,18.386,-0.256,-1.37,6900,{"date":681,"open":682,"high":682,"low":683,"close":684,"change":685,"percent_change":678,"volume":584,"transactions":9,"vwap":684},"2026-04-27",19,18.631,18.642,-0.259,{"date":687,"open":688,"high":689,"low":690,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":9,"vwap":691},"2026-04-24",18.91,18.96,18.8,18.901,-0.366,-1.9,3400,{"date":696,"open":340,"high":340,"low":697,"close":698,"change":699,"percent_change":700,"volume":173,"transactions":9,"vwap":698},"2026-04-23",19.24,19.267,0.024,0.12,{"date":702,"open":325,"high":703,"low":325,"close":703,"change":704,"percent_change":705,"volume":418,"transactions":9,"vwap":703},"2026-04-22",19.243,0.643,3.46,{"date":707,"open":708,"high":708,"low":709,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":9,"vwap":710},"2026-04-21",18.93,18.36,18.6,-0.428,-2.25,1500,{"date":715,"open":716,"high":716,"low":717,"close":717,"change":718,"percent_change":719,"volume":173,"transactions":9,"vwap":717},"2026-04-20",19.4,19.028,-0.416,-2.14,{"date":721,"open":722,"high":530,"low":722,"close":723,"change":724,"percent_change":725,"volume":713,"transactions":9,"vwap":723},"2026-04-17",19.245,19.444,0.602,3.19,{"date":727,"open":688,"high":688,"low":728,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":728},"2026-04-16",18.842,-0.009,-0.05,300,{"date":733,"open":734,"high":385,"low":734,"close":735,"change":736,"percent_change":737,"volume":297,"transactions":9,"vwap":735},"2026-04-15",18.74,18.851,-0.051,-0.27,{"date":739,"open":740,"high":740,"low":740,"close":740,"change":741,"percent_change":343,"volume":742,"transactions":9,"vwap":740},"2026-04-14",18.902,0.373,200,{"date":744,"open":745,"high":745,"low":745,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":745},"2026-04-13",18.529,0.327,1.8,100,{"date":750,"open":751,"high":752,"low":753,"close":752,"change":754,"percent_change":755,"volume":374,"transactions":9,"vwap":752},"2026-04-10",18.025,18.202,17.99,-0.147,-0.8,{"date":757,"open":758,"high":758,"low":759,"close":760,"change":761,"percent_change":762,"volume":404,"transactions":9,"vwap":760},"2026-04-09",18.58,18.049999,18.349,-0.073,-0.4,{"date":764,"open":765,"high":766,"low":767,"close":766,"change":768,"percent_change":769,"volume":396,"transactions":9,"vwap":766},"2026-04-08",18.24,18.422,18.15,0.753,4.26,{"date":771,"open":772,"high":773,"low":463,"close":773,"change":774,"percent_change":775,"volume":173,"transactions":9,"vwap":773},"2026-04-07",17.281,17.669,0.146,0.83,{"date":777,"open":778,"high":779,"low":780,"close":779,"change":781,"percent_change":782,"volume":607,"transactions":9,"vwap":779},"2026-04-06",17.16,17.523,17.13,1.557,9.75,{"date":784,"open":785,"high":786,"low":785,"close":787,"change":788,"percent_change":100,"volume":731,"transactions":9,"vwap":787},"2026-04-02",15.8,16.059999,15.966,-0.048,{"date":790,"open":791,"high":791,"low":791,"close":791,"change":792,"percent_change":793,"volume":731,"transactions":9,"vwap":791},"2026-04-01",16.014,0.296,1.88,{"date":795,"open":796,"high":797,"low":796,"close":797,"change":798,"percent_change":799,"volume":619,"transactions":9,"vwap":797},"2026-03-31",15.35,15.718,0.985,6.69,{"date":801,"open":802,"high":802,"low":802,"close":802,"change":803,"percent_change":804,"volume":731,"transactions":9,"vwap":802},"2026-03-30",14.733,-0.07,-0.47,{"date":806,"open":807,"high":807,"low":808,"close":808,"change":809,"percent_change":810,"volume":173,"transactions":9,"vwap":808},"2026-03-27",15.3,14.803,-1.577,-9.63,{"date":812,"open":813,"high":813,"low":814,"close":814,"change":815,"percent_change":816,"volume":742,"transactions":9,"vwap":814},"2026-03-26",16.81,16.38,-0.523,-3.09,{"date":818,"open":819,"high":820,"low":821,"close":821,"change":822,"percent_change":823,"volume":619,"transactions":9,"vwap":821},"2026-03-25",16.94,17.1,16.903,0.246,1.48,{"date":825,"open":826,"high":826,"low":827,"close":827,"change":828,"percent_change":829,"volume":619,"transactions":9,"vwap":827},"2026-03-24",16.76,16.657,-0.714,-4.11,{"date":831,"open":832,"high":832,"low":832,"close":832,"change":833,"percent_change":365,"volume":742,"transactions":9,"vwap":832},"2026-03-23",17.371,0.489,{"date":835,"open":836,"high":836,"low":837,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-03-20",17.53,16.882,-1.286,-7.08,2800,{"date":842,"open":843,"high":844,"low":843,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-03-19",17.5,18.2,18.168,1.191,7.02,1900,{"date":850,"open":851,"high":852,"low":853,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-03-18",17.8,18.14,16.88,16.977,-1.906,-10.09,5000,{"date":859,"open":860,"high":861,"low":862,"close":862,"change":863,"percent_change":864,"volume":484,"transactions":9,"vwap":862},"2026-03-17",19.09,19.205,18.883,-0.143,-0.75,{"date":866,"open":867,"high":867,"low":868,"close":868,"change":869,"percent_change":870,"volume":396,"transactions":9,"vwap":868},"2026-03-16",19.53,19.025999,-0.498,-2.55,{"date":872,"open":431,"high":873,"low":874,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-03-13",19.99,19.524,-0.385,-1.93,4100,{"date":879,"open":880,"high":881,"low":882,"close":882,"change":883,"percent_change":884,"volume":679,"transactions":9,"vwap":882},"2026-03-12",20.26,20.801,19.909,-0.584,-2.85,{"date":886,"open":887,"high":888,"low":889,"close":888,"change":890,"percent_change":891,"volume":359,"transactions":9,"vwap":888},"2026-03-11",20.3,20.493,19.84,0.357,1.77,{"date":893,"open":894,"high":544,"low":894,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-03-10",19.955,20.136,0.31,1.56,3000,{"date":900,"open":901,"high":902,"low":901,"close":903,"change":904,"percent_change":905,"volume":396,"transactions":9,"vwap":903},"2026-03-09",19.28,20.049,19.826,0.308,1.58,{"date":907,"open":908,"high":340,"low":908,"close":909,"change":910,"percent_change":911,"volume":619,"transactions":9,"vwap":909},"2026-03-06",19.08,19.518,0.105,0.54,{"date":913,"open":914,"high":915,"low":914,"close":915,"change":916,"percent_change":917,"volume":418,"transactions":9,"vwap":915},"2026-03-05",19.13,19.413,0.593,3.15,{"date":919,"open":399,"high":920,"low":921,"close":921,"change":922,"percent_change":923,"volume":374,"transactions":9,"vwap":921},"2026-03-04",19.0049992,18.82,0.174,0.93,{"date":925,"open":926,"high":927,"low":456,"close":927,"change":928,"percent_change":929,"volume":713,"transactions":9,"vwap":927},"2026-03-03",18.059999,18.646,-0.072,-0.38,{"date":931,"open":932,"high":933,"low":673,"close":933,"change":105,"percent_change":934,"volume":935,"transactions":9,"vwap":933},"2026-03-02",18.62,18.718,-2.5,5300,{"date":937,"open":938,"high":939,"low":938,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-02-27",19.01,19.198,-0.027,-0.14,400,{"date":944,"open":945,"high":945,"low":946,"close":946,"change":947,"percent_change":948,"volume":374,"transactions":9,"vwap":946},"2026-02-26",19.7,19.225,0.048,0.25,{"date":950,"open":951,"high":952,"low":385,"close":953,"change":954,"percent_change":955,"volume":607,"transactions":9,"vwap":953},"2026-02-25",19.11,19.2,19.177,0.526,2.82,{"date":957,"open":958,"high":959,"low":958,"close":959,"change":960,"percent_change":961,"volume":374,"transactions":9,"vwap":959},"2026-02-24",18.19,18.651,0.659,3.66,{"date":963,"open":964,"high":964,"low":965,"close":966,"change":967,"percent_change":968,"volume":848,"transactions":9,"vwap":966},"2026-02-23",18.55,17.55,17.992,-1.054,-5.53,{"date":970,"open":971,"high":972,"low":971,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-02-20",18.28,19.12,19.046,0.646,3.51,900,{"date":978,"open":844,"high":979,"low":844,"close":979,"change":980,"percent_change":730,"volume":173,"transactions":9,"vwap":979},"2026-02-19",18.4,-0.01,{"date":982,"open":983,"high":984,"low":983,"close":455,"change":985,"percent_change":986,"volume":173,"transactions":9,"vwap":455},"2026-02-18",18.25,18.67,0.141,0.77,{"date":988,"open":989,"high":990,"low":989,"close":990,"change":991,"percent_change":992,"volume":374,"transactions":9,"vwap":990},"2026-02-17",17.98,18.269,0.573,3.24,{"date":994,"open":995,"high":995,"low":996,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-02-13",18.388,17.67,17.696,-0.917,-4.93,1600,{"date":1002,"open":1003,"high":1004,"low":1005,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-02-12",20.23,20.308,18.613,-0.883,-4.53,7300,{"date":1010,"open":385,"high":521,"low":1011,"close":1012,"change":319,"percent_change":1013,"volume":359,"transactions":9,"vwap":1012},"2026-02-11",18.87,19.496,2.94,{"date":1015,"open":1016,"high":1016,"low":1017,"close":1017,"change":1018,"percent_change":1019,"volume":412,"transactions":9,"vwap":1017},"2026-02-10",19.61,18.939,-0.586,-3,{"date":1021,"open":1022,"high":1023,"low":401,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-02-09",19.58,19.76,19.525,-0.182,-0.92,15500,{"date":1029,"open":708,"high":1030,"low":1031,"close":1030,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1030},"2026-02-06",19.707,18.84,1.289,7,11800,{"date":1036,"open":1037,"high":710,"low":844,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-02-05",18.47,18.418,-0.453,-2.4,8800,{"date":1043,"open":487,"high":1044,"low":487,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-02-04",18.871,1.485,8.54,26100,{"date":1049,"open":1050,"high":496,"low":1050,"close":1051,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1051},"2026-02-03",16.98,17.386,0.502,2.97,30700,{"date":1056,"open":820,"high":820,"low":1057,"close":1058,"change":1059,"percent_change":1060,"volume":382,"transactions":9,"vwap":1058},"2026-02-02",16.48,16.884,-0.052,-0.31,{"date":1062,"open":1063,"high":1063,"low":1064,"close":1065,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1065},"2026-01-30",17.25,16.678,16.936,-0.828,-4.66,7800,{"date":1070,"open":1071,"high":1072,"low":1073,"close":1074,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1074},"2026-01-29",17.87,19.215,17.307,17.764,-0.529,-2.89,7200,{"date":1079,"open":370,"high":370,"low":1080,"close":1080,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1080},"2026-01-28",18.293,-0.101,-0.55,38700,{"date":1085,"open":1086,"high":665,"low":1087,"close":1088,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1088},"2026-01-27",18.595,18.31,18.394,-0.26,-1.39,22900,{"date":1093,"open":708,"high":708,"low":1094,"close":1095,"change":1096,"percent_change":1097,"volume":460,"transactions":9,"vwap":1095},"2026-01-26",18.43,18.654,-0.521,-2.72,{"date":1099,"open":325,"high":1100,"low":1101,"close":1102,"change":1103,"percent_change":1104,"volume":412,"transactions":9,"vwap":1102},"2026-01-23",19.27,18.86,19.175,0.703,3.81,{"date":1106,"open":1107,"high":1107,"low":971,"close":1108,"change":161,"percent_change":1109,"volume":1000,"transactions":9,"vwap":1108},"2026-01-22",19.22,18.472,-1.34,{"date":1111,"open":1112,"high":1113,"low":1112,"close":1113,"change":1114,"percent_change":1115,"volume":173,"transactions":9,"vwap":1113},"2026-01-21",17.91,18.722,1.061,6.01,{"date":1117,"open":1118,"high":1119,"low":1118,"close":1119,"change":1120,"percent_change":1121,"volume":1000,"transactions":9,"vwap":1119},"2026-01-20",16.96,17.661,0.236,1.35,{"date":1123,"open":1124,"high":1124,"low":1125,"close":1126,"change":1127,"percent_change":864,"volume":1000,"transactions":9,"vwap":1126},"2026-01-16",17.6,17.21,17.425,-0.132,{"date":1129,"open":820,"high":1130,"low":820,"close":1131,"change":1132,"percent_change":1133,"volume":501,"transactions":9,"vwap":1131},"2026-01-15",17.65,17.557,0.8,4.77,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1139,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1139},"2026-01-14",16.68,16.83,16.5,16.757,0.233,1.41,4800,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1146,"change":700,"percent_change":1148,"volume":584,"transactions":9,"vwap":1146},"2026-01-13",16.46,16.524,16.21,0.73,{"date":1150,"open":1151,"high":1152,"low":1151,"close":1152,"change":1153,"percent_change":1154,"volume":173,"transactions":9,"vwap":1152},"2026-01-12",16.11,16.404,0.393,2.45,{"date":1156,"open":1157,"high":1158,"low":1157,"close":1158,"change":1159,"percent_change":1160,"volume":619,"transactions":9,"vwap":1158},"2026-01-09",15.36,16.011,0.21,1.33,{"date":1162,"open":1163,"high":1164,"low":1163,"close":1165,"change":1166,"percent_change":1167,"volume":412,"transactions":9,"vwap":1165},"2026-01-08",15.5,15.95,15.801,0.559,3.67,{"date":1169,"open":1170,"high":1163,"low":1171,"close":1172,"change":1173,"percent_change":1174,"volume":435,"transactions":9,"vwap":1172},"2026-01-07",15.42,15.18,15.242,-0.991,-6.1,{"date":1176,"open":1177,"high":1178,"low":1177,"close":1179,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1179},"2026-01-06",15.25,16.59,16.233,0.974,6.38,10000,{"date":1184,"open":1185,"high":1186,"low":1185,"close":1187,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1187},"2026-01-05",14.24,15.43,15.259,0.884,6.15,7400,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1196,"change":1197,"percent_change":80,"volume":1198,"transactions":9,"vwap":1196},"2026-01-02",14.27,14.67,14.04,14.375,-0.115,8100,{"date":1200,"open":1201,"high":1202,"low":1201,"close":1203,"change":1204,"percent_change":1205,"volume":396,"transactions":9,"vwap":1203},"2025-12-31",14.45,14.61,14.49,-0.378,-2.54,{"date":1207,"open":1208,"high":1208,"low":1209,"close":1209,"change":1081,"percent_change":1210,"volume":742,"transactions":9,"vwap":1209},"2025-12-30",14.88,14.868,-0.67,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1216,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1216},"2025-12-29",15.12,15.13,14.9,14.969,0.175,1.18,1200,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1223,"change":1225,"percent_change":1226,"volume":526,"transactions":9,"vwap":1223},"2025-12-26",14.62,14.794,14.58,0.144,0.98,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1230,"change":1232,"percent_change":897,"volume":396,"transactions":9,"vwap":1230},"2025-12-24",14.28,14.65,14.23,0.225,{"date":1234,"open":1235,"high":1235,"low":1236,"close":1237,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1237},"2025-12-23",14.91,14.214,14.425,-0.81,-5.32,8000,{"date":1242,"open":1243,"high":1243,"low":1244,"close":1244,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1244},"2025-12-22",15.97,15.235,-0.785,-4.9,2300,{"date":1249,"open":1250,"high":1251,"low":1250,"close":1252,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1252},"2025-12-19",15.99,16.28,16.02,-0.44,-2.67,9100,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1145,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1145},"2025-12-18",16.27,16.65,16.13,1.494,9.98,12700,{"date":1265,"open":70,"high":70,"low":1208,"close":1266,"change":562,"percent_change":700,"volume":1000,"transactions":9,"vwap":1266},"2025-12-17",14.966,{"date":1268,"open":1269,"high":1269,"low":1270,"close":1271,"change":761,"percent_change":1272,"volume":501,"transactions":9,"vwap":1271},"2025-12-16",15.27,14.8,14.948,-0.49,{"date":1274,"open":1275,"high":1276,"low":1275,"close":1277,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1277},"2025-12-15",14.81,15.46,15.021,0.025,0.17,2100,{"date":1282,"open":1283,"high":70,"low":1284,"close":1285,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1285},"2025-12-12",14.962,14.931,14.996,0.185,1.25,1400,{"date":1290,"open":1291,"high":1291,"low":1291,"close":1291,"change":1292,"percent_change":1293,"volume":619,"transactions":9,"vwap":1291},"2025-12-11",14.811,0.288,1.98,{"date":1295,"open":1296,"high":1297,"low":1296,"close":1297,"change":1298,"percent_change":1299,"volume":396,"transactions":9,"vwap":1297},"2025-12-10",14.3,14.523,0.571,4.09,{"date":1301,"open":1302,"high":1302,"low":24,"close":1303,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1303},"2025-12-09",14.26,13.952,-0.43,-2.99,4500,{"date":1308,"open":1309,"high":1309,"low":1310,"close":1311,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1311},"2025-12-08",14.675,14.29,14.382,-0.609,-4.06,16000,{"date":1316,"open":1317,"high":1318,"low":1319,"close":1319,"change":1320,"percent_change":1321,"volume":848,"transactions":9,"vwap":1319},"2025-12-05",15,15.393,14.991,-0.049,-0.33,{"date":1323,"open":1324,"high":1324,"low":1325,"close":1326,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1326},"2025-12-04",15.49,14.96,15.04,-0.722,-4.58,4600,{"date":1331,"open":1177,"high":1332,"low":1333,"close":1332,"change":1334,"percent_change":1335,"volume":694,"transactions":9,"vwap":1332},"2025-12-03",15.762,15.24,0.671,4.45,{"date":1337,"open":1338,"high":1339,"low":1338,"close":1339,"change":1340,"percent_change":1341,"volume":418,"transactions":9,"vwap":1339},"2025-12-02",14.99,15.091,0.138,0.92,{"date":1343,"open":1344,"high":796,"low":1345,"close":1346,"change":1347,"percent_change":1348,"volume":713,"transactions":9,"vwap":1346},"2025-12-01",15.131,14.87,14.953,-0.762,-4.85,{"date":1350,"open":1351,"high":1352,"low":1353,"close":1352,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1352},"2025-11-28",15.646,15.715,15.628,0.169,1.09,2000,{"date":1358,"open":1359,"high":1360,"low":1359,"close":1361,"change":1362,"percent_change":1363,"volume":526,"transactions":9,"vwap":1361},"2025-11-26",15.37,15.75,15.546,0.223,1.46,{"date":1365,"open":1366,"high":1367,"low":1237,"close":1367,"change":1368,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1367},"2025-11-25",14.54,15.323,0.843,5.82,12200,{"date":1372,"open":1373,"high":1194,"low":1374,"close":1375,"change":1376,"percent_change":1377,"volume":1240,"transactions":9,"vwap":1375},"2025-11-24",14.505,14.31,14.48,-0.703,-4.63,{"date":1379,"open":1380,"high":1381,"low":1380,"close":1382,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1382},"2025-11-21",14.575,15.4,15.183,0.931,6.53,13200,{"date":1387,"open":1230,"high":1388,"low":1389,"close":1389,"change":1390,"percent_change":1391,"volume":976,"transactions":9,"vwap":1389},"2025-11-20",14.915,14.252,-0.359,-2.46,{"date":1393,"open":1394,"high":1394,"low":1395,"close":1395,"change":1396,"percent_change":911,"volume":1247,"transactions":9,"vwap":1395},"2025-11-19",14.75,14.611,0.078,{"date":1398,"open":1399,"high":1399,"low":1400,"close":1400,"change":1401,"percent_change":1082,"volume":742,"transactions":9,"vwap":1400},"2025-11-18",14.609,14.533,-0.08,{"date":178,"open":1170,"high":1170,"low":1403,"close":1403,"change":1404,"percent_change":1405,"volume":173,"transactions":9,"vwap":1403},14.613,-0.807,-5.23]