[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GLWG":3,"homepage-market-summary":26,"stock-historical-GLWG":167},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"GLWG","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 GLW Daily ETF","Nasdaq",null,"ETF",true,{"close":13,"open":14,"high":15,"low":16,"prev_close":17,"change":18,"percent_change":19,"volume":20,"transactions":9,"vwap":9,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},14.99,14.91,15.17,14.2,14.33,0.66,4.61,1203188.315965,51,7.82,1250951.4581638265,16.6,144,{"status":27,"indices":28,"watchlist":72,"sectors":94,"benchmarks":149},"success",[29,36,43,50,57,64],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":11,"sparkline":35,"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":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":11,"sparkline":42,"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":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":11,"sparkline":49,"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":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":11,"sparkline":56,"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":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":11,"sparkline":63,"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":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":70,"sparkline":71,"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",[73,80,87],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":11,"sparkline":79,"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":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":11,"sparkline":86,"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":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":11,"sparkline":93,"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",[95,100,105,110,115,120,125,130,134,139,144],{"name":96,"etf":97,"change":98,"price":99,"is_up":11},"Technology","XLK",1.01,199.81,{"name":101,"etf":102,"change":103,"price":104,"is_up":11},"Financials","XLF",0.06,53.49,{"name":106,"etf":107,"change":108,"price":109,"is_up":70},"Healthcare","XLV",-0.01,166.18,{"name":111,"etf":112,"change":113,"price":114,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":116,"etf":117,"change":118,"price":119,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":121,"etf":122,"change":123,"price":124,"is_up":11},"Energy","XLE",0.4,62.95,{"name":126,"etf":127,"change":128,"price":129,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":131,"etf":132,"change":18,"price":133,"is_up":11},"Materials","XLB",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":85,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":160,"name":161,"price":162,"change":48,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":164,"name":165,"price":166,"change":62,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":25,"page":41,"page_size":168,"total_pages":41,"summary":169,"data":174},1000,{"period_high":21,"period_low":22,"average_volume":170,"total_volume":171,"period_return":172,"latest_close":13,"start_date":173,"end_date":5},1250951,180137009.975591,-9.92,"2026-03-10",[175,178,188,199,210,220,231,242,253,264,273,283,294,303,313,322,333,344,355,366,377,387,398,408,417,428,438,447,457,467,477,487,498,508,519,528,539,550,561,571,582,591,600,610,620,631,642,653,663,673,682,692,701,711,722,732,743,754,765,775,784,793,802,811,820,829,838,846,855,864,873,882,891,898,907,915,923,931,940,949,957,965,973,982,991,1000,1009,1018,1025,1034,1042,1050,1056,1064,1073,1081,1090,1098,1105,1114,1122,1130,1139,1144,1153,1160,1168,1176,1184,1190,1199,1207,1215,1223,1230,1237,1246,1255,1262,1271,1279,1286,1294,1302,1309,1318,1327,1336,1345,1352,1360,1369,1376,1385,1390,1397,1405,1410,1418,1426,1434,1443,1450,1457],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":18,"percent_change":19,"volume":20,"transactions":176,"vwap":177},6104,14.8504,{"date":179,"open":180,"high":181,"low":182,"close":17,"change":183,"percent_change":184,"volume":185,"transactions":186,"vwap":187},"2026-10-01",13.27,14.4416,12.77,1.11,8.4,1298938.885765,6861,13.8248,{"date":189,"open":190,"high":191,"low":192,"close":193,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-09-30",14.16,14.39,13.03,13.22,-0.86,-6.11,917899.039259,5171,13.3813,{"date":200,"open":201,"high":202,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-29",13.81,14.5156,13.6,14.08,1.22,9.49,1403948.235941,6777,14.0368,{"date":211,"open":212,"high":203,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-28",13.32,12.4813,12.86,-0.9014,-6.55,845765.87916,4015,12.8737,{"date":221,"open":222,"high":223,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-25",13.77,13.96,13.4,13.7614,0.4114,3.08,574383.803212,3120,13.7275,{"date":232,"open":233,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-24",12.75,13.7351,12.6,13.35,-0.09,-0.67,630591.834746,3387,13.2914,{"date":243,"open":244,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-23",14.44,14.515,13.2601,13.44,-0.91,-6.34,905365.345178,4787,13.6565,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-22",13.89,14.5583,13.5401,14.35,0.11,0.77,1118652.301943,5111,14.1665,{"date":265,"open":201,"high":191,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-21",13.1,14.24,1.48,11.6,1466164.756722,7047,13.9881,{"date":274,"open":275,"high":276,"low":277,"close":278,"change":142,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-18",13.11,13.37,12.52,12.76,3.07,1421538.262096,6775,12.9134,{"date":284,"open":285,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-17",12.96,13.68,12.31,12.38,0.6,5.09,1489401.828281,6508,12.845,{"date":295,"open":296,"high":288,"low":297,"close":298,"change":299,"percent_change":289,"volume":300,"transactions":301,"vwap":302},"2026-09-16",12.25,11.48,11.78,0.07,1181920.791794,5597,11.9832,{"date":304,"open":305,"high":306,"low":307,"close":308,"change":309,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-15",11.93,12.292,11.55,11.71,0,876354.112846,4388,11.8247,{"date":314,"open":192,"high":315,"low":316,"close":308,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-14",13.76,11.58,-4.43,-27.45,2633649.014377,13851,12.3687,{"date":323,"open":324,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-11",15.985,16.5795,15.63,16.14,0.652,4.21,563070.955694,3814,16.0087,{"date":334,"open":335,"high":336,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-10",15.74,16.56,15.46,15.488,-1.062,-6.42,883608.441995,4921,15.8451,{"date":345,"open":346,"high":347,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-09",16.59,17.0994,16.375,16.55,0.48,2.99,1226327.998812,6192,16.6098,{"date":356,"open":357,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-08",14.83,16.775,14.79,16.07,2.0826,14.89,1436756.74923,8704,15.8758,{"date":367,"open":368,"high":369,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-04",12.9,14.035,12.74,13.9874,1.4234,11.33,721817.06492,4521,13.41,{"date":378,"open":379,"high":235,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-03",12.17,11.42,12.564,0.3017,2.46,469885.836418,3296,12.2045,{"date":388,"open":389,"high":390,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-02",12.19,12.83,12.06,12.2623,-0.2157,-1.73,379584.055841,2349,12.2929,{"date":399,"open":296,"high":400,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-01",12.775,12.14,12.478,-0.5864,-4.49,465080.213117,2828,12.3583,{"date":409,"open":214,"high":275,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-31",12.65,13.0644,0.0375,0.29,210970.924831,1547,12.9521,{"date":418,"open":419,"high":420,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-28",13.33,13.74,12.92,13.0269,-0.7135,-5.19,387920.14907,2682,13.2136,{"date":429,"open":430,"high":431,"low":432,"close":433,"change":434,"percent_change":309,"volume":435,"transactions":436,"vwap":437},"2026-08-27",14.07,14.62,13.2,13.7404,0.0004,644567.917453,3703,13.801,{"date":439,"open":440,"high":441,"low":440,"close":420,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-26",12.8,13.8,0.89,6.93,494735.245742,3261,13.4869,{"date":448,"open":449,"high":450,"low":451,"close":452,"change":137,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-25",13.47,13.54,12.68,12.85,2.55,418880.789683,2594,13.0348,{"date":458,"open":235,"high":459,"low":460,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-24",12.665,11.8552,12.53,-0.79,-5.93,540699.038006,3978,12.3038,{"date":468,"open":469,"high":470,"low":471,"close":212,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-21",14,14.29,13,-0.26,-1.91,535587.446151,3777,13.4352,{"date":478,"open":479,"high":480,"low":481,"close":482,"change":472,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-20",13.7225,14.0799,13.245,13.58,-1.88,511302.100228,3424,13.6238,{"date":488,"open":489,"high":490,"low":491,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-19",15.33,15.4953,13.4701,13.84,-1.4,-9.19,1687131.317589,9001,13.9986,{"date":499,"open":500,"high":501,"low":357,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-18",15.6,16.91,15.24,-2.8,-15.52,1349930.837576,8679,15.6705,{"date":509,"open":510,"high":511,"low":512,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-17",17.19,18.729,16.6701,18.04,1.44,8.67,1746216.404312,9875,17.9893,{"date":520,"open":500,"high":521,"low":522,"close":24,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-14",16.9,15.12,1.42,9.35,3255015.336675,10933,16.5214,{"date":529,"open":530,"high":531,"low":532,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-13",16.675,17.05,15.04,15.18,-1.76,-10.39,1030350.399113,6499,16.2941,{"date":540,"open":541,"high":542,"low":543,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-12",17.13,17.405,16.3,16.94,1.56,10.14,1211552.338489,7566,16.8092,{"date":551,"open":552,"high":553,"low":554,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-11",15.36,15.85,15.19,15.38,0.26,1.72,539873.077864,3467,15.4166,{"date":562,"open":563,"high":564,"low":565,"close":522,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-10",17.25,17.3,15.09,-1.62,-9.68,1289847.422693,8486,16.1317,{"date":572,"open":573,"high":574,"low":575,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-07",16.19,17.59,15.86,16.74,1.62,10.71,2748830.441857,12689,16.838,{"date":583,"open":16,"high":584,"low":585,"close":522,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-06",16.47,13.85,0.16,1.07,1607500.177559,10282,15.4185,{"date":592,"open":593,"high":573,"low":359,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-05",14.94,14.96,-0.73,-4.65,1194534.179485,7234,15.4453,{"date":601,"open":359,"high":602,"low":603,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-08-04",16.1011,14.0135,15.69,2.4,18.06,3474441.438191,19897,15.0938,{"date":611,"open":612,"high":613,"low":614,"close":615,"change":514,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-08-03",11.2,13.4948,10.955,13.29,12.15,1496469.211621,8388,12.6135,{"date":621,"open":622,"high":623,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-31",12.78,13.21,11.835,11.85,0.47,4.13,1794797.790513,10787,12.3657,{"date":632,"open":633,"high":634,"low":635,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-30",10.6,11.47,10.51,11.38,1.73,17.93,2666246.297456,11234,10.9532,{"date":643,"open":644,"high":645,"low":646,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-29",9.93,10.66,9.38,9.65,-0.25,-2.53,2828381.604893,10459,9.9469,{"date":654,"open":655,"high":656,"low":22,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-28",9.23,9.9396,9.9,-3.19,-24.37,8470736.23268,38056,8.9517,{"date":664,"open":665,"high":430,"low":666,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-27",13.66,11.79,13.09,-0.64,-4.66,1022378.283318,6260,12.7792,{"date":674,"open":675,"high":553,"low":482,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-24",15.37,13.73,-1.85,-11.87,1311338.759509,9811,14.2598,{"date":683,"open":684,"high":685,"low":684,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-23",14.835,16.5656,15.58,0.34,2.23,1100465.626362,6647,15.8669,{"date":693,"open":500,"high":694,"low":695,"close":502,"change":696,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-22",16.79,15.22,-1.77,-10.41,1048945.985014,6514,16.0024,{"date":702,"open":703,"high":704,"low":553,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":709,"vwap":710},"2026-07-21",16.81,17.4,17.01,1.9,12.57,1521671.889096,8565,16.7003,{"date":712,"open":713,"high":714,"low":715,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":720,"vwap":721},"2026-07-20",16,16.6394,15.06,15.11,-0.39,-2.52,828407.282357,5485,15.8604,{"date":723,"open":724,"high":725,"low":255,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":730,"vwap":731},"2026-07-17",14.63,16.22,15.5,-0.76,-4.67,1533844.476697,9822,15.2811,{"date":733,"open":734,"high":735,"low":736,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":741,"vwap":742},"2026-07-16",18.19,18.21,15.35,16.26,-3.63,-18.25,1456209.103676,11024,16.5423,{"date":744,"open":745,"high":746,"low":747,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":752,"vwap":753},"2026-07-15",23.16,23.17,18.1002,19.89,-3.31,-14.27,1678846.166687,14784,19.9832,{"date":755,"open":756,"high":757,"low":758,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":763,"vwap":764},"2026-07-14",24.56,24.98,22.8324,23.2,0.94,4.22,1280834.360531,8293,23.8367,{"date":766,"open":767,"high":768,"low":769,"close":770,"change":677,"percent_change":771,"volume":772,"transactions":773,"vwap":774},"2026-07-13",22.41,23.62,21.0015,22.26,-7.67,855156.199302,7223,22.3582,{"date":776,"open":777,"high":778,"low":779,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-07-10",23.76,24.57,22.94,24.11,-0.43,-1.75,742900,{"date":785,"open":786,"high":787,"low":788,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-07-09",26.48,27.42,24.46,24.54,2.09,9.31,1762100,{"date":794,"open":795,"high":796,"low":797,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-07-08",22.5,23.57,21.61,22.45,-0.35,-1.54,1044200,{"date":803,"open":804,"high":805,"low":806,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-07-07",23.22,24.26,21,22.8,-2.5,-9.88,1589800,{"date":812,"open":813,"high":814,"low":815,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-07-06",26.23,28.44,24.92,25.3,-0.5,-1.94,1706400,{"date":821,"open":822,"high":823,"low":824,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-07-02",33.93,33.95,24.83,25.8,-7.26,-21.96,4574500,{"date":830,"open":831,"high":832,"low":833,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-07-01",39.88,40.4,32.13,33.060001,-12.14,-26.86,4516100,{"date":839,"open":840,"high":21,"low":841,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-06-30",44.38,43.57,45.2,-0.31,-0.68,3264000,{"date":847,"open":848,"high":849,"low":850,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-06-29",36.6,46.4,32.69,45.51,10.28,29.18,3259500,{"date":856,"open":857,"high":858,"low":859,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-06-26",35.5,36.029999,30.42,35.23,-1.83,-4.94,2070200,{"date":865,"open":866,"high":867,"low":868,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-06-25",34.3,37.65,32.5,37.060001,6.68,21.99,3457200,{"date":874,"open":875,"high":876,"low":877,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-06-24",27.3,33.5,26.2,30.38,3.35,12.39,3191900,{"date":883,"open":884,"high":885,"low":886,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-06-23",26.21,27.29,24.84,27.030001,-4.93,-15.43,1495900,{"date":892,"open":853,"high":893,"low":894,"close":895,"change":896,"percent_change":726,"volume":897,"transactions":9,"vwap":895},"2026-06-22",32.61,28,31.96,4.29,2249500,{"date":899,"open":900,"high":901,"low":902,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-06-18",24.31,27.99,24.12,27.67,4.92,21.63,1600300,{"date":908,"open":909,"high":910,"low":911,"close":912,"change":913,"percent_change":818,"volume":914,"transactions":9,"vwap":912},"2026-06-17",23.72,24,22.08,22.75,-0.45,534800,{"date":916,"open":917,"high":918,"low":919,"close":759,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":759},"2026-06-16",25.65,26.059999,22.89,-2.94,-11.25,755700,{"date":924,"open":925,"high":926,"low":927,"close":928,"change":688,"percent_change":929,"volume":930,"transactions":9,"vwap":928},"2026-06-15",26,26.7,25.43,26.14,9.33,634600,{"date":932,"open":933,"high":934,"low":935,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-06-12",23.55,24.23,22.35,23.91,0.76,3.28,768400,{"date":941,"open":942,"high":943,"low":944,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-06-11",21.5,23.4,21.1,23.15,2.14,10.19,744000,{"date":950,"open":951,"high":777,"low":952,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-06-10",22.6,20.73,21.01,-1.5,-6.66,1093500,{"date":958,"open":959,"high":875,"low":960,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-06-09",27.16,20.34,22.51,-3.87,-14.67,2123000,{"date":966,"open":967,"high":894,"low":968,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-06-08",27.9,25.62,26.38,2.52,10.56,1829700,{"date":974,"open":975,"high":976,"low":977,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-06-05",27.21,27.55,22.86,23.86,-6.22,-20.68,1599500,{"date":983,"open":984,"high":985,"low":986,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-06-04",28.38,30.5,25.69,30.08,-0.87,-2.81,1575900,{"date":992,"open":993,"high":994,"low":995,"close":996,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-06-03",30.84,33.23,29.29,30.95,0.13,0.42,2296700,{"date":1001,"open":1002,"high":1003,"low":1004,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-06-02",27.07,31.09,26.65,30.82,6.5,26.73,3007600,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-06-01",23.9,24.89,23.08,24.32,-1.21,-4.74,1116300,{"date":1019,"open":1020,"high":1020,"low":1021,"close":1022,"change":1023,"percent_change":677,"volume":1024,"transactions":9,"vwap":1022},"2026-05-29",26.4,23.61,25.53,-0.48,1379500,{"date":1026,"open":1027,"high":1028,"low":1029,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-05-28",28.41,29.65,25.86,26.01,-2.39,-8.42,815000,{"date":1035,"open":1036,"high":1036,"low":1037,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-05-27",30,26.67,28.4,-1.66,-5.52,1192400,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1047,"change":260,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1047},"2026-05-26",30.93,31.13,28.56,30.059999,2.63,1376200,{"date":1051,"open":1052,"high":1053,"low":894,"close":995,"change":1054,"percent_change":523,"volume":1055,"transactions":9,"vwap":995},"2026-05-22",29.6,29.68,0.41,1042500,{"date":1057,"open":1058,"high":1059,"low":1060,"close":1061,"change":1062,"percent_change":368,"volume":1063,"transactions":9,"vwap":1061},"2026-05-21",25.99,29.27,25.27,28.88,3.3,1313300,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1069,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1069},"2026-05-20",25.7,26.5,24.95,25.58,1.17,4.79,1351800,{"date":1074,"open":1075,"high":1076,"low":951,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-05-19",23.56,25.6,24.41,-0.65,-2.59,790500,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1086,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1086},"2026-05-18",29.53,29.78,23.78,25.059999,-4.05,-13.91,1228600,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1094,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1094},"2026-05-15",31.44,32,29.11,-5.4,-15.65,1284700,{"date":1099,"open":1100,"high":1101,"low":1093,"close":1102,"change":350,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1102},"2026-05-14",33.32,35.3,34.51,1.41,935600,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1110,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1110},"2026-05-13",34.62,35.71,30.73,34.029999,2.56,8.13,2065200,{"date":1115,"open":1116,"high":1116,"low":1117,"close":1118,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1118},"2026-05-12",33.79,28.1,31.47,-2.96,-8.6,3047700,{"date":1123,"open":1124,"high":1125,"low":1084,"close":1126,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1126},"2026-05-11",30.54,34.93,34.43,6.06,21.36,2497700,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1135,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1135},"2026-05-08",28.5,31.66,27.75,28.37,1.31,4.84,2817900,{"date":1140,"open":1141,"high":1141,"low":986,"close":1142,"change":142,"percent_change":523,"volume":1143,"transactions":9,"vwap":1142},"2026-05-07",28.59,27.059999,2233400,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1149,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1149},"2026-05-06",29.040001,30.51,25.11,26.68,5.04,23.29,3757900,{"date":1154,"open":1155,"high":1156,"low":944,"close":1157,"change":350,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1157},"2026-05-05",21.83,23.67,21.64,2.27,796700,{"date":1161,"open":1162,"high":871,"low":1163,"close":1164,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1164},"2026-05-04",21.96,20.63,21.16,0.54,2.62,431300,{"date":1169,"open":1170,"high":1170,"low":1171,"close":1172,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1172},"2026-05-01",22.21,20.43,20.62,-1.49,-6.74,450100,{"date":1177,"open":1178,"high":1179,"low":1180,"close":1181,"change":1182,"percent_change":695,"volume":1183,"transactions":9,"vwap":1181},"2026-04-30",20.21,22.4,18.46,22.11,2.92,500800,{"date":1185,"open":1178,"high":1178,"low":1186,"close":1187,"change":1188,"percent_change":68,"volume":1189,"transactions":9,"vwap":1187},"2026-04-29",18.23,19.19,-0.21,502600,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1195,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1195},"2026-04-28",19.11,21.95,18.49,19.4,-4.37,-18.38,1300100,{"date":1200,"open":1201,"high":1201,"low":1202,"close":1203,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1203},"2026-04-27",26.27,23,23.77,-2.29,-8.79,727600,{"date":1208,"open":1209,"high":1210,"low":1211,"close":918,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":918},"2026-04-24",24.93,26.89,24.5,1.92,7.95,443700,{"date":1216,"open":1217,"high":61,"low":1218,"close":1219,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1219},"2026-04-23",23.73,23.36,24.14,0.14,0.58,176700,{"date":1224,"open":936,"high":1225,"low":1226,"close":910,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":910},"2026-04-22",25.040001,22.34,0.87,3.76,279900,{"date":1231,"open":1013,"high":1232,"low":1233,"close":1234,"change":1220,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1234},"2026-04-21",24.44,22.66,23.13,0.61,252600,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1242,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1242},"2026-04-20",23.21,23.81,22.39,22.99,0.2,0.88,153900,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1251,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1251},"2026-04-17",23.71,24.37,22.53,22.79,-0.46,-1.98,230100,{"date":1256,"open":1179,"high":943,"low":1257,"close":1258,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1258},"2026-04-16",21.12,23.25,-0.62,-2.6,420400,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1267,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1267},"2026-04-15",24.74,25.18,22.68,23.87,-1.34,-5.32,295600,{"date":1272,"open":1273,"high":1273,"low":1274,"close":1275,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1275},"2026-04-14",25.96,23.28,25.21,-0.7,-2.7,464400,{"date":1280,"open":1281,"high":925,"low":1014,"close":1282,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1282},"2026-04-13",24.71,25.91,1.1,4.43,210000,{"date":1287,"open":1288,"high":1289,"low":910,"close":1290,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1290},"2026-04-10",25.54,26.1,24.81,0.33,1.35,537200,{"date":1295,"open":1296,"high":1297,"low":1075,"close":1298,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1298},"2026-04-09",23.85,25.07,24.48,1.37,5.93,508400,{"date":1303,"open":1304,"high":746,"low":1305,"close":1306,"change":1307,"percent_change":1170,"volume":1308,"transactions":9,"vwap":1306},"2026-04-08",21.15,20.86,23.11,4.2,450900,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1314,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1314},"2026-04-07",17.42,18.99,17.049999,18.91,0.56,3.05,192500,{"date":1319,"open":1320,"high":1321,"low":1322,"close":1323,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1323},"2026-04-06",18.67,19.01,17.27,18.35,-0.38,-2.03,910800,{"date":1328,"open":1329,"high":1330,"low":1331,"close":1332,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1332},"2026-04-02",15.83,18.81,15.62,18.73,1.23,7.03,211500,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1341,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1341},"2026-04-01",16.65,18,16.5,17.5,1.58,9.92,266100,{"date":1346,"open":1347,"high":1348,"low":1349,"close":1348,"change":1350,"percent_change":297,"volume":1351,"transactions":9,"vwap":1348},"2026-03-31",14.75,15.92,14.31,1.64,177200,{"date":1353,"open":1354,"high":1354,"low":1355,"close":1356,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1356},"2026-03-30",17.28,13.87,14.28,-1.99,-12.23,366200,{"date":1361,"open":1362,"high":1363,"low":1364,"close":1365,"change":1366,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1365},"2026-03-27",15.77,16.97,15.66,16.27,0.27,1.69,280800,{"date":1370,"open":1371,"high":1371,"low":1372,"close":713,"change":1373,"percent_change":1374,"volume":1375,"transactions":9,"vwap":713},"2026-03-26",17.8,15.76,-2.77,-14.76,983200,{"date":1377,"open":1378,"high":1379,"low":1380,"close":1381,"change":1382,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1381},"2026-03-25",18.92,19.78,18.08,18.77,1.03,5.81,553400,{"date":1386,"open":522,"high":1387,"low":522,"close":1388,"change":970,"percent_change":336,"volume":1389,"transactions":9,"vwap":1388},"2026-03-24",18.54,17.74,718900,{"date":1391,"open":1392,"high":1393,"low":1392,"close":695,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":695},"2026-03-23",14.27,16.09,1.4,10.13,353900,{"date":1398,"open":1399,"high":1400,"low":315,"close":1401,"change":1402,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1401},"2026-03-20",15.75,16.24,13.82,-2.01,-12.7,284100,{"date":1406,"open":1407,"high":713,"low":1408,"close":1329,"change":937,"percent_change":1150,"volume":1409,"transactions":9,"vwap":1329},"2026-03-19",14.43,13.67,201700,{"date":1411,"open":1412,"high":1413,"low":1414,"close":1415,"change":1416,"percent_change":1243,"volume":1417,"transactions":9,"vwap":1415},"2026-03-18",15.7,16.28,15,15.07,0.03,325900,{"date":1419,"open":1420,"high":1421,"low":1422,"close":532,"change":1423,"percent_change":1424,"volume":1425,"transactions":9,"vwap":532},"2026-03-17",14.71,15.42,13.9,-0.52,-3.34,169400,{"date":1427,"open":327,"high":1428,"low":1429,"close":1430,"change":1431,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1430},"2026-03-16",16.29,15.49,15.56,0.71,4.78,329100,{"date":1435,"open":1436,"high":1437,"low":1438,"close":1439,"change":1440,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1439},"2026-03-13",15.53,15.81,14.81,14.85,-0.19,-1.26,278200,{"date":1444,"open":489,"high":1445,"low":1446,"close":532,"change":1447,"percent_change":1448,"volume":1449,"transactions":9,"vwap":532},"2026-03-12",15.47,14.42,-0.55,-3.53,141000,{"date":1451,"open":1452,"high":336,"low":1414,"close":1453,"change":1454,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1453},"2026-03-11",16.1,15.59,-1.05,-6.31,466100,{"date":173,"open":1329,"high":1458,"low":1362,"close":1459,"change":1460,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1459},17.43,16.64,0.81,5.12,171400]