[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ETNG":3,"homepage-market-summary":24,"stock-historical-ETNG":166},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"ETNG","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Leverage Shares 2X Long ETN Daily ETF","Cboe BZX",null,"ETF",true,{"close":13,"open":14,"high":14,"low":13,"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},14.09,14.45,14.2841,-0.1941,-1.36,2062,17.28,10.2033,10223.83037473,54.9,100,{"status":25,"indices":26,"watchlist":70,"sectors":92,"benchmarks":148},"success",[27,34,41,48,55,62],{"symbol":28,"name":29,"price":30,"change":31,"pct_change":32,"is_up":11,"sparkline":33,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":11,"sparkline":40,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":11,"sparkline":47,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":11,"sparkline":54,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":11,"sparkline":61,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":68,"sparkline":69,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[71,78,85],{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":11,"sparkline":77,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":11,"sparkline":84,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":11,"sparkline":91,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[93,98,103,108,113,118,123,128,133,138,143],{"name":94,"etf":95,"change":96,"price":97,"is_up":11},"Technology","XLK",1.01,199.81,{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Financials","XLF",0.06,53.49,{"name":104,"etf":105,"change":106,"price":107,"is_up":68},"Healthcare","XLV",-0.01,166.18,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Energy","XLE",0.4,62.95,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Materials","XLB",0.66,48.86,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Comm Services","XLC",0.35,110.32,[149,154,158,162],{"ticker":150,"name":151,"price":152,"change":153,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":155,"name":156,"price":157,"change":83,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":159,"name":160,"price":161,"change":46,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":163,"name":164,"price":165,"change":60,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":23,"page":39,"page_size":167,"total_pages":39,"summary":168,"data":173},1000,{"period_high":19,"period_low":20,"average_volume":169,"total_volume":170,"period_return":171,"latest_close":13,"start_date":172,"end_date":5},10224,1022383.037473,2.19,"2026-05-12",[174,177,186,197,208,217,227,237,248,257,267,275,285,295,305,316,325,335,345,356,365,376,386,396,406,416,425,432,441,451,460,468,478,489,497,507,518,525,535,545,554,563,572,582,592,601,611,620,631,639,648,657,666,676,685,694,704,713,721,730,736,744,752,760,767,773,781,788,794,802,809,815,823,830,839,847,853,859,866,873,881,889,897,905,913,920,929,936,943,949,953,959,965,972,980,984,989,996,1003,1007],{"date":5,"open":14,"high":14,"low":13,"close":13,"change":16,"percent_change":17,"volume":18,"transactions":175,"vwap":176},60,14.366,{"date":178,"open":179,"high":15,"low":180,"close":15,"change":181,"percent_change":182,"volume":183,"transactions":184,"vwap":185},"2026-10-01",13.72,13.475,0.4263,3.08,2128.5881,41,13.7893,{"date":187,"open":188,"high":189,"low":190,"close":191,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-09-30",13.81,13.91,13.7551,13.8578,-0.1563,-1.12,3514.1681,47,13.8297,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-29",14,14.05,13.94,14.0141,0.2002,1.45,2511.873637,53,13.9666,{"date":209,"open":210,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":206,"vwap":216},"2026-09-28",14.33,13.43,13.8139,-0.6568,-4.54,2526.8105,14.0126,{"date":218,"open":219,"high":220,"low":221,"close":220,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-25",14.46,14.4707,14.39,0.0101,0.07,861.5105,32,14.5226,{"date":228,"open":229,"high":230,"low":231,"close":230,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-24",14.13,14.4606,14.07,-0.0194,-0.13,6376.8105,71,14.1158,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-23",14.38,14.6737,14.305,14.48,-0.222,-1.51,5291.7015,54,14.4397,{"date":249,"open":250,"high":251,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-22",13.88,14.702,0.5631,3.98,4529.3695,77,14.3808,{"date":258,"open":259,"high":260,"low":259,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-21",13.71,14.3499,14.1389,0.6478,4.8,9714.8105,98,14.1397,{"date":268,"open":269,"high":270,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":265,"vwap":274},"2026-09-18",12.75,13.4911,0.8259,6.52,15591.018147,13.3226,{"date":276,"open":277,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-17",13.16,12.56,12.6652,0.725,6.07,25426.7145,103,12.8003,{"date":286,"open":287,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":206,"vwap":294},"2026-09-16",11.99,12.0318,11.84,11.9402,0.4055,3.52,7086.8105,12.0001,{"date":296,"open":297,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-15",12.09,11.52,11.5347,-0.1253,-1.07,9950.8965,75,11.8033,{"date":306,"open":307,"high":308,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-14",11.5,12.1195,11.351,11.66,-2.0521,-14.97,13777.4395,184,11.7472,{"date":317,"open":318,"high":319,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-11",13.25,13.7121,0.9951,7.82,7112.8105,57,13.5006,{"date":326,"open":327,"high":327,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-10",12.8999,12.68,12.717,-0.4153,-3.16,2525.8105,38,12.7104,{"date":336,"open":337,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-09",13.65,13.11,13.1323,-0.4327,-3.19,4008.8105,58,13.3682,{"date":346,"open":347,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-08",13.545,14.045,13.54,13.565,0.7065,5.49,17833.7815,166,13.8128,{"date":357,"open":358,"high":359,"low":358,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-04",12.39,12.8585,0.8513,7.09,8526.3505,97,12.6189,{"date":366,"open":367,"high":368,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-03",11.3793,12.03,11.35,12.0072,0.3534,3.03,8754.786125,74,11.8592,{"date":377,"open":378,"high":379,"low":380,"close":381,"change":382,"percent_change":101,"volume":383,"transactions":384,"vwap":385},"2026-09-02",11.68,11.835,11.45,11.6538,0.0068,9545.8105,86,11.7348,{"date":387,"open":388,"high":388,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-01",11.71,11.53,11.647,-0.7388,-5.96,2945.751748,68,11.6669,{"date":397,"open":398,"high":399,"low":400,"close":399,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-08-31",12.33,12.3858,12.25,-0.0405,-0.33,2275.820009,64,12.2725,{"date":407,"open":408,"high":408,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-28",13.34,12.42,12.4263,-0.8596,-6.47,4410.8105,63,12.8067,{"date":417,"open":418,"high":219,"low":419,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-27",13.98,13.2859,-0.2789,-2.06,5451.8665,99,13.8221,{"date":426,"open":427,"high":428,"low":427,"close":428,"change":429,"percent_change":352,"volume":430,"transactions":394,"vwap":431},"2026-08-26",12.84,13.5648,0.7059,14469.3924,13.2518,{"date":433,"open":434,"high":434,"low":435,"close":436,"change":437,"percent_change":146,"volume":438,"transactions":439,"vwap":440},"2026-08-25",13.4,12.8,12.8589,0.0452,23159.1695,114,13.0436,{"date":442,"open":443,"high":443,"low":444,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-24",13.51,12.74,12.8137,-0.7567,-5.58,10374.5624,90,13.0545,{"date":452,"open":453,"high":454,"low":443,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":175,"vwap":459},"2026-08-21",13.56,13.665,13.5704,0.2704,2.03,3743.884623,13.5612,{"date":461,"open":462,"high":462,"low":463,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":414,"vwap":467},"2026-08-20",13.66,13.3,-0.5439,-3.93,3471.1174,13.4449,{"date":469,"open":470,"high":470,"low":471,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-19",14.01,13.42,13.8439,-0.4899,-3.42,2578.815987,70,13.8236,{"date":479,"open":480,"high":481,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-18",14.94,14.96,14.26,14.3338,-1.8373,-11.36,15070.434648,121,14.6317,{"date":490,"open":491,"high":492,"low":491,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":414,"vwap":496},"2026-08-17",15.69,16.1711,0.3179,2.01,15762.5464,15.9633,{"date":498,"open":499,"high":500,"low":501,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-14",16.02,16.14,15.8532,-0.1199,-0.75,12813.568183,67,15.9665,{"date":508,"open":509,"high":510,"low":511,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-13",16.19,16.29,15.88,15.9731,-0.4558,-2.77,15002.344757,106,16.1404,{"date":519,"open":19,"high":19,"low":520,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":23,"vwap":524},"2026-08-12",16.4289,0.0455,0.28,10596.197459,16.7619,{"date":526,"open":527,"high":528,"low":527,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-11",16.12,16.49,16.3834,1.0134,6.59,3725.7067,91,16.3614,{"date":536,"open":537,"high":538,"low":539,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-10",15.57,15.7006,15.37,-0.2712,-1.73,5436.656175,69,15.5331,{"date":546,"open":547,"high":547,"low":548,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-07",16.39,15.6412,0.1712,1.11,3411.7067,48,15.7758,{"date":555,"open":556,"high":557,"low":558,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":505,"vwap":562},"2026-08-06",15.625,16.1,15.47,-0.0846,-0.54,4282.7067,15.6982,{"date":564,"open":565,"high":566,"low":567,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":235,"vwap":571},"2026-08-05",15.81,15.925,15.5546,0.2746,1.8,5626.7067,15.7371,{"date":573,"open":574,"high":574,"low":575,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-04",15.4599,14.77,15.28,0.43,2.9,8728.09241,136,15.0737,{"date":583,"open":584,"high":585,"low":584,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-03",12.91,15.7799,14.85,1.43,10.66,13365.3456,148,14.025,{"date":593,"open":408,"high":594,"low":595,"close":471,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-07-31",13.6,12.2401,1.6368,13.89,13293.633178,132,13.0085,{"date":602,"open":603,"high":604,"low":605,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":439,"vwap":610},"2026-07-30",11.44,11.8594,11.4,11.7832,1.4314,13.83,9408.131531,11.6246,{"date":612,"open":613,"high":613,"low":20,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-29",11.4801,10.3518,-1.4802,-12.51,12202.4312,141,10.634,{"date":621,"open":622,"high":623,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-28",11.38,11.92,11.19,11.832,-0.7441,-5.92,6389.9757,104,11.5526,{"date":632,"open":328,"high":328,"low":623,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-27",12.5761,-0.3174,-2.46,9225.3947,88,12.2671,{"date":640,"open":641,"high":642,"low":643,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":184,"vwap":647},"2026-07-24",13.4501,13.5,12.8935,-0.727,-5.34,1491.7247,13.4023,{"date":649,"open":650,"high":651,"low":650,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-23",13.5195,13.6205,0.5305,4.05,612.7067,36,13.4593,{"date":658,"open":659,"high":660,"low":661,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":323,"vwap":665},"2026-07-22",13.0999,13.2499,13.09,0.1933,1.5,2514.7067,13.1416,{"date":667,"open":668,"high":669,"low":670,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":394,"vwap":675},"2026-07-21",13.07,13.22,12.87,12.8967,0.1069,0.84,3484.0067,13.0631,{"date":677,"open":670,"high":678,"low":679,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-20",13.1659,12.7898,-0.0227,-0.18,6302.642256,66,12.8524,{"date":686,"open":687,"high":688,"low":687,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":394,"vwap":693},"2026-07-17",11.8805,12.94,12.8125,0.2877,2.3,11453.7067,12.7921,{"date":695,"open":696,"high":408,"low":697,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-16",13.28,12.2,12.5248,-1.0776,-7.92,20335.5807,155,12.8968,{"date":705,"open":706,"high":706,"low":707,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":394,"vwap":712},"2026-07-15",13.84,12.98,13.6024,-0.2074,-1.5,3427.6347,13.5661,{"date":714,"open":715,"high":716,"low":408,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":343,"vwap":720},"2026-07-14",13.785,13.8098,0.8502,6.56,11573.7597,13.6823,{"date":722,"open":723,"high":723,"low":724,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":384,"vwap":729},"2026-07-13",13.41,12.64,12.9596,-0.3204,-2.41,16016.1167,12.9207,{"date":731,"open":732,"high":733,"low":732,"close":696,"change":223,"percent_change":734,"volume":735,"transactions":9,"vwap":696},"2026-07-10",12.97,13.49,0.53,1400,{"date":737,"open":738,"high":738,"low":739,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":740},"2026-07-09",13.75,13.08,13.21,0.41,3.2,4600,{"date":745,"open":746,"high":747,"low":748,"close":435,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":435},"2026-07-08",12.71,12.89,12.37,0.17,1.35,11000,{"date":753,"open":754,"high":755,"low":756,"close":755,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":755},"2026-07-07",12.44,12.63,12.08,-1.1,-8.01,10200,{"date":761,"open":738,"high":608,"low":762,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-07-06",13.64,13.73,0.93,7.27,6800,{"date":768,"open":453,"high":259,"low":769,"close":435,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":435},"2026-07-02",12.41,-0.96,-6.98,9900,{"date":774,"open":775,"high":776,"low":775,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-07-01",13.39,14.47,13.76,-0.98,-6.65,13300,{"date":782,"open":199,"high":783,"low":199,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-06-30",14.79,14.74,1.2,8.86,15300,{"date":789,"open":790,"high":790,"low":668,"close":349,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":349},"2026-06-29",13.77,0.31,2.34,16000,{"date":795,"open":723,"high":796,"low":797,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-06-26",13.63,12.9,13.23,-1.06,-7.42,14100,{"date":803,"open":804,"high":805,"low":418,"close":806,"change":807,"percent_change":718,"volume":808,"transactions":9,"vwap":806},"2026-06-25",14.27,14.73,14.29,0.88,10800,{"date":810,"open":463,"high":763,"low":811,"close":723,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":723},"2026-06-24",13.2,-0.12,-0.89,14800,{"date":816,"open":817,"high":818,"low":817,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-06-23",13.45,14.15,13.53,-2.14,-13.66,26600,{"date":824,"open":586,"high":825,"low":826,"close":825,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":825},"2026-06-22",15.67,14.8,0.99,6.74,33200,{"date":831,"open":832,"high":833,"low":834,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-06-18",14.6,14.86,14.54,14.68,0.82,5.92,9600,{"date":840,"open":841,"high":842,"low":706,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-06-17",14.24,14.35,13.86,0.13,0.95,12400,{"date":848,"open":199,"high":849,"low":763,"close":763,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":763},"2026-06-16",14.04,0.05,0.37,14600,{"date":854,"open":179,"high":855,"low":733,"close":856,"change":827,"percent_change":857,"volume":858,"transactions":9,"vwap":856},"2026-06-15",13.96,13.68,7.8,21100,{"date":860,"open":668,"high":668,"low":861,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-06-12",12.58,12.69,-0.17,-1.32,13200,{"date":867,"open":868,"high":869,"low":868,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-06-11",11.89,12.86,1.1,9.35,17900,{"date":874,"open":875,"high":875,"low":876,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-06-10",13.9,11.75,11.76,-1.48,-11.18,12800,{"date":882,"open":883,"high":849,"low":884,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-06-09",13.87,12.51,13.24,-0.38,-2.79,7700,{"date":890,"open":891,"high":259,"low":892,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-06-08",13.47,13.44,13.62,0.5,3.81,2400,{"date":898,"open":899,"high":899,"low":900,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-06-05",14.1,13,13.12,-1.57,-10.69,8000,{"date":906,"open":907,"high":784,"low":908,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-06-04",14.37,14.14,14.69,-0.32,-2.13,19900,{"date":914,"open":915,"high":916,"low":242,"close":917,"change":791,"percent_change":918,"volume":919,"transactions":9,"vwap":917},"2026-06-03",14.98,15.24,15.01,2.11,27000,{"date":921,"open":922,"high":923,"low":924,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-06-02",14.25,14.72,14.02,14.7,1.22,9.05,40900,{"date":930,"open":434,"high":931,"low":463,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-06-01",13.7,13.48,-0.09,-0.66,18000,{"date":937,"open":796,"high":462,"low":938,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-05-29",13.33,13.57,-0.05,-0.37,12000,{"date":944,"open":900,"high":883,"low":945,"close":893,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":893},"2026-05-28",12.82,-0.29,-2.08,10600,{"date":950,"open":199,"high":199,"low":892,"close":189,"change":951,"percent_change":83,"volume":952,"transactions":9,"vwap":189},"2026-05-27",0.14,16800,{"date":954,"open":924,"high":955,"low":349,"close":790,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":790},"2026-05-26",14.31,0.81,6.25,30300,{"date":960,"open":861,"high":961,"low":962,"close":961,"change":131,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-05-22",12.96,12.54,5.37,7500,{"date":966,"open":967,"high":968,"low":967,"close":969,"change":970,"percent_change":60,"volume":971,"transactions":9,"vwap":969},"2026-05-21",12.05,12.48,12.3,0.11,6700,{"date":973,"open":974,"high":969,"low":975,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-05-20",11.8,11.79,12.19,0.48,4.1,5800,{"date":981,"open":877,"high":623,"low":982,"close":388,"change":934,"percent_change":645,"volume":983,"transactions":9,"vwap":388},"2026-05-19",11.55,3000,{"date":985,"open":642,"high":642,"low":986,"close":748,"change":987,"percent_change":988,"volume":888,"transactions":9,"vwap":748},"2026-05-18",11.98,-1.22,-8.98,{"date":990,"open":991,"high":992,"low":991,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-05-15",13.46,13.59,-0.59,-4.16,11500,{"date":997,"open":998,"high":242,"low":608,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-05-14",14.06,14.18,0.03,0.21,4900,{"date":1004,"open":883,"high":804,"low":883,"close":818,"change":1005,"percent_change":1006,"volume":766,"transactions":9,"vwap":818},"2026-05-13",0.3626,2.63,{"date":172,"open":1008,"high":1008,"low":1009,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},14.28,13.58,13.7874,-0.4926,-3.45,1189]