[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DNNG":3,"homepage-market-summary":24,"stock-historical-DNNG":167},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"DNNG","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 DNN 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":15,"avg_volume_52w":21,"range_52w_percent":22,"record_count":23},5.5167,5.54,5.305,6.1558,-0.6391,-10.38,4076.035355,18.22,2571.2097813275864,1.6,116,{"status":25,"indices":26,"watchlist":71,"sectors":93,"benchmarks":149},"success",[27,35,42,49,56,63],{"symbol":28,"name":29,"price":30,"change":31,"pct_change":32,"is_up":11,"sparkline":33,"date":34},"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","2026-10-02",{"symbol":36,"name":37,"price":38,"change":39,"pct_change":40,"is_up":11,"sparkline":41,"date":34},"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":34},"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":34},"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":34},"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":34},"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":34},"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":34},"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":34},"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":23,"page":40,"page_size":168,"total_pages":40,"summary":169,"data":174},1000,{"period_high":20,"period_low":15,"average_volume":170,"total_volume":171,"period_return":172,"latest_close":13,"start_date":173,"end_date":5},2571,298260.334634,-61.95,"2026-02-10",[175,178,186,195,205,215,223,233,243,253,264,272,282,289,295,301,309,317,323,329,337,343,349,356,364,369,377,384,392,400,407,413,420,427,434,440,447,455,463,470,479,488,494,500,507,514,521,528,534,539,545,551,558,565,572,576,582,588,593,598,604,610,617,624,631,639,646,652,659,664,673,681,688,695,701,707,713,719,725,732,739,747,753,758,763,771,776,783,788,794,800,807,814,819,826,833,838,844,849,854,862,868,874,879,884,890,895,901,907,913,920,924,928,935,944,951],{"date":5,"open":14,"high":14,"low":15,"close":13,"change":17,"percent_change":18,"volume":19,"transactions":176,"vwap":177},51,5.4759,{"date":179,"open":180,"high":180,"low":16,"close":16,"change":181,"percent_change":182,"volume":183,"transactions":184,"vwap":185},"2026-07-27",6.73,-0.0153,-0.25,499.66015,28,6.55,{"date":187,"open":188,"high":189,"low":190,"close":190,"change":191,"percent_change":192,"volume":193,"transactions":184,"vwap":194},"2026-07-24",6.3015,6.34,6.1711,-0.7314,-10.6,2440,6.3231,{"date":196,"open":197,"high":198,"low":197,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-07-23",6.69,6.97,6.9025,0.0973,1.43,1113.144,22,6.7644,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":184,"vwap":214},"2026-07-22",6.77,6.985,6.765,6.8052,0.2555,3.9,2640.147,6.8655,{"date":216,"open":217,"high":217,"low":217,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-07-21",6.5497,0.6911,11.8,24,10,6.4078,{"date":224,"open":225,"high":225,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-07-20",5.9,5.815,5.8586,-0.0014,-0.02,480.523,20,5.8795,{"date":234,"open":235,"high":236,"low":237,"close":236,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-07-17",5.85,5.86,5.73,-0.096,-1.61,2777,31,5.8358,{"date":244,"open":245,"high":246,"low":247,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-07-16",6.455,6.46,5.956,-1.1442,-16.12,4135.047141,68,6.2871,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-07-15",7.34,7.35,6.95,7.1002,-0.3826,-5.11,3564,41,7.1377,{"date":265,"open":266,"high":266,"low":266,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-07-14",7.4828,0.6233,9.09,40.757,15,7.4079,{"date":273,"open":274,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-07-13",7.25,6.75,6.8595,-0.9205,-11.83,1070.020988,34,7.2256,{"date":283,"open":284,"high":285,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":9,"vwap":285},"2026-07-10",7.6,7.78,0.27,3.6,2000,{"date":290,"open":291,"high":291,"low":291,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":9,"vwap":291},"2026-07-09",7.51,0.26,3.59,100,{"date":296,"open":297,"high":274,"low":297,"close":274,"change":298,"percent_change":299,"volume":300,"transactions":9,"vwap":274},"2026-07-08",7.05,-0.18,-2.42,300,{"date":302,"open":303,"high":304,"low":305,"close":303,"change":306,"percent_change":307,"volume":308,"transactions":9,"vwap":303},"2026-07-07",7.43,7.69,7.36,-0.49,-6.19,3000,{"date":310,"open":311,"high":312,"low":313,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":9,"vwap":313},"2026-07-06",8.11,8.18,7.92,0.28,3.66,2300,{"date":318,"open":319,"high":319,"low":320,"close":321,"change":47,"percent_change":322,"volume":168,"transactions":9,"vwap":321},"2026-07-02",7.87,7.47,7.64,6.85,{"date":324,"open":255,"high":325,"low":326,"close":326,"change":107,"percent_change":327,"volume":328,"transactions":9,"vwap":326},"2026-07-01",7.38,7.15,-0.14,1100,{"date":330,"open":331,"high":332,"low":333,"close":332,"change":334,"percent_change":335,"volume":336,"transactions":9,"vwap":332},"2026-06-30",6.9,7.16,6.83,-0.19,-2.59,1700,{"date":338,"open":339,"high":256,"low":339,"close":256,"change":340,"percent_change":341,"volume":342,"transactions":9,"vwap":256},"2026-06-29",7.1,0.08,1.1,400,{"date":344,"open":345,"high":345,"low":346,"close":346,"change":347,"percent_change":348,"volume":342,"transactions":9,"vwap":346},"2026-06-26",7.49,7.27,0.03,0.41,{"date":350,"open":351,"high":351,"low":352,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":9,"vwap":352},"2026-06-25",7.66,7.24,-0.41,-5.36,2500,{"date":357,"open":358,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":9,"vwap":360},"2026-06-24",7.84,7.56,7.65,-0.5,-6.13,200,{"date":365,"open":366,"high":366,"low":366,"close":366,"change":367,"percent_change":368,"volume":294,"transactions":9,"vwap":366},"2026-06-23",8.15,-0.08,-0.97,{"date":370,"open":371,"high":372,"low":373,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":9,"vwap":373},"2026-06-22",8.35,8.41,8.23,-0.27,-3.18,2200,{"date":378,"open":379,"high":380,"low":371,"close":381,"change":340,"percent_change":382,"volume":383,"transactions":9,"vwap":381},"2026-06-18",8.8,8.9,8.5,0.95,3800,{"date":385,"open":386,"high":387,"low":388,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":9,"vwap":388},"2026-06-17",8.7,9.02,8.42,-0.15,-1.75,5400,{"date":393,"open":394,"high":395,"low":396,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":9,"vwap":396},"2026-06-16",8.58,9.03,8.57,0.09,1.06,6800,{"date":401,"open":396,"high":402,"low":403,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":9,"vwap":403},"2026-06-15",8.6,8.48,1.23,16.97,800,{"date":408,"open":409,"high":410,"low":274,"close":274,"change":286,"percent_change":411,"volume":412,"transactions":9,"vwap":274},"2026-06-12",7.29,7.48,3.87,2700,{"date":414,"open":415,"high":416,"low":417,"close":416,"change":127,"percent_change":418,"volume":419,"transactions":9,"vwap":416},"2026-06-11",6.71,6.98,6.57,12.58,5000,{"date":421,"open":422,"high":422,"low":423,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":9,"vwap":423},"2026-06-10",6.4,6.2,-0.56,-8.28,4300,{"date":428,"open":429,"high":430,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":9,"vwap":430},"2026-06-09",6.24,6.76,-0.58,-7.9,1300,{"date":435,"open":436,"high":436,"low":255,"close":255,"change":437,"percent_change":438,"volume":439,"transactions":9,"vwap":255},"2026-06-08",7.7,0.17,2.37,600,{"date":441,"open":442,"high":442,"low":443,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":9,"vwap":443},"2026-06-05",8.38,7.17,-2.06,-22.32,5300,{"date":448,"open":449,"high":450,"low":449,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":9,"vwap":451},"2026-06-04",9.18,9.32,9.23,-0.06,-0.65,1400,{"date":456,"open":457,"high":457,"low":458,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":9,"vwap":459},"2026-06-03",10.21,9.08,9.29,-1.48,-13.74,4900,{"date":464,"open":465,"high":466,"low":465,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":9,"vwap":466},"2026-06-02",9.99,10.77,1.32,13.97,3300,{"date":471,"open":472,"high":473,"low":474,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":9,"vwap":475},"2026-06-01",9.22,9.61,9.05,9.45,-0.21,-2.17,7900,{"date":480,"open":481,"high":482,"low":483,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":9,"vwap":484},"2026-05-29",9.5,9.75,8.96,9.66,0.2,2.11,12500,{"date":489,"open":481,"high":481,"low":380,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":9,"vwap":490},"2026-05-28",9.46,0.24,2.6,2900,{"date":495,"open":395,"high":496,"low":380,"close":472,"change":497,"percent_change":498,"volume":499,"transactions":9,"vwap":472},"2026-05-27",9.48,0.16,1.77,6300,{"date":501,"open":380,"high":502,"low":503,"close":504,"change":505,"percent_change":320,"volume":506,"transactions":9,"vwap":504},"2026-05-26",9.15,8.89,9.06,0.63,10100,{"date":508,"open":509,"high":510,"low":511,"close":511,"change":512,"percent_change":467,"volume":513,"transactions":9,"vwap":511},"2026-05-22",8.55,8.75,8.43,0.11,1600,{"date":515,"open":516,"high":517,"low":516,"close":518,"change":519,"percent_change":520,"volume":469,"transactions":9,"vwap":518},"2026-05-21",8.02,8.44,8.32,0.18,2.21,{"date":522,"open":523,"high":524,"low":523,"close":525,"change":347,"percent_change":526,"volume":527,"transactions":9,"vwap":525},"2026-05-20",7.99,8.3,8.14,0.37,2600,{"date":529,"open":530,"high":530,"low":311,"close":311,"change":531,"percent_change":532,"volume":533,"transactions":9,"vwap":311},"2026-05-19",8.17,-0.44,-5.15,700,{"date":535,"open":536,"high":509,"low":536,"close":509,"change":537,"percent_change":538,"volume":439,"transactions":9,"vwap":509},"2026-05-18",8.33,-0.26,-2.95,{"date":540,"open":541,"high":541,"low":542,"close":542,"change":543,"percent_change":544,"volume":376,"transactions":9,"vwap":542},"2026-05-15",9.07,8.81,-1.13,-11.37,{"date":546,"open":547,"high":548,"low":547,"close":548,"change":549,"percent_change":550,"volume":342,"transactions":9,"vwap":548},"2026-05-14",9.57,9.94,-0.64,-6.05,{"date":552,"open":553,"high":553,"low":554,"close":555,"change":556,"percent_change":557,"volume":300,"transactions":9,"vwap":555},"2026-05-13",10.99,10.5,10.58,-0.76,-6.7,{"date":559,"open":560,"high":560,"low":561,"close":562,"change":563,"percent_change":564,"volume":533,"transactions":9,"vwap":562},"2026-05-12",12.25,10.4,11.34,-0.75,-6.2,{"date":566,"open":567,"high":568,"low":567,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":9,"vwap":568},"2026-05-11",11.54,12.09,0.55,4.77,900,{"date":573,"open":574,"high":567,"low":574,"close":567,"change":340,"percent_change":575,"volume":439,"transactions":9,"vwap":567},"2026-05-08",11.46,0.7,{"date":577,"open":578,"high":579,"low":574,"close":574,"change":580,"percent_change":581,"volume":533,"transactions":9,"vwap":574},"2026-05-07",12.5,12.75,-0.9,-7.28,{"date":583,"open":584,"high":584,"low":584,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":9,"vwap":584},"2026-05-06",12.36,1.58,14.66,500,{"date":589,"open":590,"high":590,"low":591,"close":591,"change":368,"percent_change":592,"volume":342,"transactions":9,"vwap":591},"2026-05-05",11.58,10.78,-8.26,{"date":594,"open":595,"high":595,"low":596,"close":596,"change":597,"percent_change":182,"volume":587,"transactions":9,"vwap":596},"2026-05-04",11.99,11.75,-0.03,{"date":599,"open":600,"high":601,"low":600,"close":601,"change":602,"percent_change":603,"volume":342,"transactions":9,"vwap":601},"2026-05-01",11.36,11.78,-0.57,-4.62,{"date":605,"open":606,"high":607,"low":606,"close":607,"change":608,"percent_change":418,"volume":609,"transactions":9,"vwap":607},"2026-04-30",12.1,12.35,1.38,1800,{"date":611,"open":612,"high":613,"low":614,"close":615,"change":580,"percent_change":616,"volume":168,"transactions":9,"vwap":615},"2026-04-29",11.02,11.03,10.94,10.97,-7.58,{"date":618,"open":619,"high":620,"low":621,"close":620,"change":622,"percent_change":623,"volume":469,"transactions":9,"vwap":620},"2026-04-28",11.53,11.87,11.52,-0.86,-6.76,{"date":625,"open":626,"high":627,"low":628,"close":627,"change":629,"percent_change":630,"volume":439,"transactions":9,"vwap":627},"2026-04-27",12.4,12.73,12.33,0.43,3.5,{"date":632,"open":633,"high":634,"low":635,"close":634,"change":636,"percent_change":637,"volume":638,"transactions":9,"vwap":634},"2026-04-24",12.21,12.3,12.2,-0.73,-5.6,1500,{"date":640,"open":641,"high":641,"low":642,"close":643,"change":644,"percent_change":645,"volume":376,"transactions":9,"vwap":643},"2026-04-23",14.68,12.89,13.03,-1.15,-8.11,{"date":647,"open":648,"high":648,"low":648,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":9,"vwap":648},"2026-04-22",14.18,1.76,14.17,1200,{"date":653,"open":654,"high":654,"low":655,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":9,"vwap":655},"2026-04-21",12.62,12.42,-1.07,-7.93,1900,{"date":660,"open":661,"high":661,"low":661,"close":661,"change":662,"percent_change":663,"volume":363,"transactions":9,"vwap":661},"2026-04-20",13.49,0.59,4.57,{"date":665,"open":666,"high":667,"low":668,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":9,"vwap":669},"2026-04-17",13.25,13.47,12.71,12.9,-0.4,-3.01,6500,{"date":674,"open":675,"high":676,"low":677,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":9,"vwap":677},"2026-04-16",13.61,13.74,13.3,0.3,2.31,7500,{"date":682,"open":683,"high":684,"low":683,"close":685,"change":686,"percent_change":687,"volume":288,"transactions":9,"vwap":685},"2026-04-15",11.84,13.8,13,0.71,5.78,{"date":689,"open":690,"high":691,"low":560,"close":692,"change":693,"percent_change":694,"volume":513,"transactions":9,"vwap":692},"2026-04-14",12.45,12.52,12.29,0.21,1.74,{"date":696,"open":590,"high":697,"low":698,"close":697,"change":699,"percent_change":700,"volume":454,"transactions":9,"vwap":697},"2026-04-13",12.08,11.44,1.04,9.42,{"date":702,"open":703,"high":562,"low":704,"close":705,"change":693,"percent_change":706,"volume":406,"transactions":9,"vwap":705},"2026-04-10",11.31,10.98,11.04,1.94,{"date":708,"open":709,"high":710,"low":709,"close":711,"change":102,"percent_change":712,"volume":308,"transactions":9,"vwap":711},"2026-04-09",10.69,11.29,10.83,0.56,{"date":714,"open":715,"high":715,"low":716,"close":466,"change":497,"percent_change":717,"volume":718,"transactions":9,"vwap":466},"2026-04-08",12.16,10.26,1.51,7300,{"date":720,"open":721,"high":721,"low":722,"close":722,"change":563,"percent_change":723,"volume":724,"transactions":9,"vwap":722},"2026-04-07",10.86,10.61,-6.6,8700,{"date":726,"open":727,"high":728,"low":729,"close":600,"change":730,"percent_change":731,"volume":288,"transactions":9,"vwap":600},"2026-04-06",11.15,11.41,10.85,-0.33,-2.82,{"date":733,"open":734,"high":735,"low":734,"close":736,"change":737,"percent_change":738,"volume":658,"transactions":9,"vwap":736},"2026-04-02",10.91,12.07,11.69,-0.05,-0.43,{"date":740,"open":741,"high":742,"low":741,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":743},"2026-04-01",11.19,12.74,11.74,0.67,6.05,12300,{"date":748,"open":709,"high":749,"low":750,"close":751,"change":201,"percent_change":752,"volume":609,"transactions":9,"vwap":751},"2026-03-31",11.1,10.43,11.07,14.83,{"date":754,"open":755,"high":755,"low":475,"close":756,"change":556,"percent_change":757,"volume":651,"transactions":9,"vwap":756},"2026-03-30",10.56,9.64,-7.31,{"date":759,"open":760,"high":761,"low":760,"close":561,"change":762,"percent_change":212,"volume":406,"transactions":9,"vwap":561},"2026-03-27",10.27,10.63,0.39,{"date":764,"open":765,"high":766,"low":767,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-03-26",10.12,10.31,10.01,-1.34,-11.81,9600,{"date":772,"open":219,"high":219,"low":773,"close":773,"change":762,"percent_change":774,"volume":775,"transactions":9,"vwap":773},"2026-03-25",11.35,3.56,3400,{"date":777,"open":778,"high":779,"low":780,"close":781,"change":348,"percent_change":782,"volume":571,"transactions":9,"vwap":781},"2026-03-24",10.92,11,10.9,10.96,3.89,{"date":784,"open":785,"high":785,"low":785,"close":785,"change":786,"percent_change":787,"volume":363,"transactions":9,"vwap":785},"2026-03-23",10.55,0.58,5.82,{"date":789,"open":790,"high":791,"low":482,"close":791,"change":792,"percent_change":793,"volume":406,"transactions":9,"vwap":791},"2026-03-20",9.9,9.97,-1.27,-11.3,{"date":795,"open":796,"high":797,"low":796,"close":797,"change":798,"percent_change":799,"volume":533,"transactions":9,"vwap":797},"2026-03-19",10.67,11.24,-0.78,-6.49,{"date":801,"open":802,"high":802,"low":803,"close":804,"change":805,"percent_change":806,"volume":406,"transactions":9,"vwap":804},"2026-03-18",12.06,11.93,12.02,-0.52,-4.15,{"date":808,"open":634,"high":809,"low":810,"close":811,"change":137,"percent_change":812,"volume":813,"transactions":9,"vwap":811},"2026-03-17",12.94,12.14,12.54,2.62,4200,{"date":815,"open":715,"high":816,"low":619,"close":816,"change":817,"percent_change":818,"volume":288,"transactions":9,"vwap":816},"2026-03-16",12.22,-1.05,-7.91,{"date":820,"open":821,"high":821,"low":822,"close":823,"change":824,"percent_change":825,"volume":813,"transactions":9,"vwap":823},"2026-03-13",14.88,13.26,13.27,-1.38,-9.42,{"date":827,"open":828,"high":829,"low":830,"close":829,"change":831,"percent_change":832,"volume":406,"transactions":9,"vwap":829},"2026-03-12",13.81,14.65,13.67,0.1,0.69,{"date":834,"open":835,"high":836,"low":835,"close":836,"change":730,"percent_change":837,"volume":533,"transactions":9,"vwap":836},"2026-03-11",14.38,14.55,-2.22,{"date":839,"open":650,"high":840,"low":650,"close":821,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":821},"2026-03-10",14.96,1.46,10.88,3200,{"date":845,"open":846,"high":846,"low":846,"close":846,"change":847,"percent_change":848,"volume":300,"transactions":9,"vwap":846},"2026-03-09",13.42,0.94,7.53,{"date":850,"open":851,"high":851,"low":851,"close":851,"change":852,"percent_change":853,"volume":363,"transactions":9,"vwap":851},"2026-03-06",12.48,-1.39,-10.02,{"date":855,"open":856,"high":856,"low":857,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-03-05",16.38,13.2,13.87,-1.84,-11.71,3900,{"date":863,"open":864,"high":865,"low":866,"close":865,"change":867,"percent_change":236,"volume":533,"transactions":9,"vwap":865},"2026-03-04",15.57,15.71,15.43,0.87,{"date":869,"open":870,"high":871,"low":870,"close":871,"change":872,"percent_change":873,"volume":342,"transactions":9,"vwap":871},"2026-03-03",14.75,14.84,-3.07,-17.14,{"date":875,"open":876,"high":877,"low":876,"close":877,"change":585,"percent_change":878,"volume":336,"transactions":9,"vwap":877},"2026-03-02",15.84,17.91,9.68,{"date":880,"open":881,"high":881,"low":881,"close":881,"change":882,"percent_change":883,"volume":294,"transactions":9,"vwap":881},"2026-02-27",16.33,-0.82,-4.78,{"date":885,"open":886,"high":887,"low":888,"close":887,"change":678,"percent_change":889,"volume":861,"transactions":9,"vwap":887},"2026-02-26",16.75,17.15,16.2,1.78,{"date":891,"open":20,"high":20,"low":892,"close":892,"change":893,"percent_change":894,"volume":419,"transactions":9,"vwap":892},"2026-02-25",16.85,-0.68,-3.88,{"date":896,"open":897,"high":898,"low":897,"close":898,"change":899,"percent_change":900,"volume":336,"transactions":9,"vwap":898},"2026-02-24",15.85,17.53,0.89,5.35,{"date":902,"open":903,"high":904,"low":903,"close":905,"change":382,"percent_change":745,"volume":906,"transactions":9,"vwap":905},"2026-02-23",15.88,17.18,16.64,5900,{"date":908,"open":909,"high":909,"low":910,"close":911,"change":912,"percent_change":531,"volume":533,"transactions":9,"vwap":911},"2026-02-20",15.74,15.22,15.69,-0.07,{"date":914,"open":915,"high":916,"low":752,"close":917,"change":341,"percent_change":918,"volume":919,"transactions":9,"vwap":917},"2026-02-19",15.39,15.94,15.76,7.5,12700,{"date":921,"open":922,"high":270,"low":922,"close":586,"change":127,"percent_change":923,"volume":638,"transactions":9,"vwap":586},"2026-02-18",14.6,5.62,{"date":925,"open":418,"high":926,"low":691,"close":926,"change":485,"percent_change":841,"volume":927,"transactions":9,"vwap":926},"2026-02-17",13.88,3100,{"date":929,"open":930,"high":931,"low":932,"close":932,"change":933,"percent_change":934,"volume":439,"transactions":9,"vwap":932},"2026-02-13",14.28,14.59,13.68,-0.32,-2.29,{"date":936,"open":937,"high":938,"low":939,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-02-12",14.42,14.93,13.79,14,-1.01,-6.73,3600,{"date":945,"open":946,"high":946,"low":947,"close":948,"change":949,"percent_change":950,"volume":383,"transactions":9,"vwap":948},"2026-02-11",15.09,14.4,15.01,0.51,3.52,{"date":173,"open":952,"high":953,"low":954,"close":954,"change":531,"percent_change":538,"volume":527,"transactions":9,"vwap":954},14.94,15.02,14.5]