[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-LACG":3,"homepage-market-summary":28,"stock-historical-LACG":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":15},"LACG","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 LAC Daily ETF","Nasdaq",null,"ETF",true,{"dividend_yield":9,"annual_dividend":13,"frequency":14,"next_ex_date":9},2.830485,"Irregular",{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":19,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},2.858,2.96,2.99,2.84,3.1241,-0.2661,-8.52,12435.764233,26.22,17809.988828070513,0.1,156,{"status":29,"indices":30,"watchlist":73,"sectors":96,"benchmarks":151},"success",[31,39,46,53,60,66],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":11,"sparkline":37,"date":38},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0","2026-10-05",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":38},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":38},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":38},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":36,"is_up":11,"sparkline":65,"date":38},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":11,"sparkline":72,"date":38},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[74,81,89],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":11,"sparkline":80,"date":38},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":87,"sparkline":88,"date":38},"AAPL","Apple Inc",332.89,-0.8,-0.24,false,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"date":38},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[97,102,107,112,117,122,127,132,137,142,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",0.56,200.93,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.73,53.88,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.99,63.44,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",1.31,49.5,{"name":138,"etf":139,"change":140,"price":141,"is_up":87},"Real Estate","XLRE",-0.34,40.67,{"name":143,"etf":144,"change":115,"price":145,"is_up":11},"Utilities","XLU",39.97,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",1.17,111.61,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":158,"name":159,"price":160,"change":161,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":163,"name":164,"price":165,"change":166,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":168,"name":169,"price":170,"change":36,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":27,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":179},1,1000,{"period_high":24,"period_low":19,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":16,"start_date":178,"end_date":5},17810,2778358.257179,-82.28,"2025-12-11",[180,183,193,202,212,223,232,243,253,264,274,285,295,303,312,320,328,337,346,355,364,372,379,386,395,404,412,421,430,439,446,454,462,470,479,488,494,503,511,520,529,538,545,553,562,570,577,586,594,602,611,618,627,636,644,653,661,670,678,687,695,704,713,721,728,736,743,750,758,766,774,782,790,798,805,812,820,826,834,842,848,856,862,870,879,886,894,901,910,918,926,933,940,947,955,963,971,978,986,993,1001,1008,1016,1023,1031,1038,1045,1052,1059,1066,1072,1079,1085,1091,1098,1105,1111,1118,1124,1130,1138,1146,1155,1164,1172,1180,1186,1194,1203,1212,1221,1230,1237,1245,1252,1261,1269,1274,1283,1291,1300,1308,1314,1318,1324,1331,1339,1345,1351,1356,1363,1368,1375,1381,1388,1396],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":181,"vwap":182},97,2.9251,{"date":184,"open":185,"high":186,"low":187,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-07-27",3.13,3.16,2.95,0.1707,5.78,4835.5055,70,3.075,{"date":194,"open":195,"high":195,"low":187,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-07-24",3.11,2.9534,-0.1769,-5.65,9677.9675,59,3.0149,{"date":203,"open":204,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-07-23",3.35,3.09,3.1303,-0.2442,-7.24,16493.490719,136,3.1898,{"date":213,"open":214,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-07-22",3.47,3.64,3.33,3.3745,-0.1047,-3.01,47725.832727,128,3.4655,{"date":224,"open":204,"high":225,"low":226,"close":225,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-07-21",3.4792,3.2187,0.3024,9.52,35155.8105,135,3.3153,{"date":233,"open":234,"high":235,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-07-20",3.19,3.21,3.07,3.1768,-0.0878,-2.69,35252.8105,184,3.1778,{"date":244,"open":245,"high":246,"low":245,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-07-17",3.08,3.42,3.2646,0.0259,0.8,16817.8113,174,3.2862,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-07-16",3.48,3.53,3.1801,3.2387,-0.3993,-10.98,62140.8105,225,3.2645,{"date":265,"open":266,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-07-15",3.8477,3.4501,3.638,-0.0854,-2.29,14106.8757,99,3.6451,{"date":275,"open":276,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-07-14",3.93,3.94,3.71,3.7234,-0.0216,-0.58,6309.8105,111,3.8235,{"date":286,"open":287,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-07-13",4.07,3.7295,3.745,-0.419,-10.06,16205.7675,142,3.891,{"date":296,"open":297,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":9,"vwap":299},"2026-07-10",4.88,4.15,4.164,-0.671,-13.88,22200,{"date":304,"open":305,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":9,"vwap":308},"2026-07-09",4.86,4.94,4.83,4.835,-0.053,-1.08,4400,{"date":313,"open":78,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":9,"vwap":316},"2026-07-08",5.03,4.68,4.888,-0.16,-3.17,27900,{"date":321,"open":322,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":9,"vwap":324},"2026-07-07",5.45,4.826,5.048,-0.524,-9.4,17100,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":9,"vwap":333},"2026-07-06",5.6,5.7,5.51,5.572,0.147,2.71,14400,{"date":338,"open":339,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":9,"vwap":342},"2026-07-02",5.83,6.2,5.29,5.425,-0.187,-3.33,20000,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":9,"vwap":351},"2026-07-01",5.68,5.935,5.56,5.612,-0.07,-1.23,9700,{"date":356,"open":357,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":9,"vwap":360},"2026-06-30",5.71,5.8,5.55,5.682,0.211,3.86,14300,{"date":365,"open":366,"high":366,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":9,"vwap":368},"2026-06-29",5.62,5.15,5.471,-0.065,-1.17,10200,{"date":373,"open":366,"high":331,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":9,"vwap":375},"2026-06-26",5.5,5.536,-0.199,-3.47,14600,{"date":380,"open":359,"high":381,"low":359,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":9,"vwap":382},"2026-06-25",5.875,5.735,-0.269,-4.48,8000,{"date":387,"open":388,"high":389,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":9,"vwap":391},"2026-06-24",6.34,6.35,5.9,6.0040002,-0.598,-9.06,9600,{"date":396,"open":397,"high":398,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":9,"vwap":400},"2026-06-23",6.88,7.21,6.58,6.602,-0.619,-8.57,18500,{"date":405,"open":398,"high":406,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":9,"vwap":408},"2026-06-22",7.42,7.145,7.221,-0.204,-2.75,17000,{"date":413,"open":414,"high":415,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":9,"vwap":417},"2026-06-18",7.47,7.56,7.24,7.425,-0.154,-2.03,12700,{"date":422,"open":423,"high":424,"low":425,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":9,"vwap":426},"2026-06-17",7.94,8.49,7.53,7.579,-0.167,-2.16,36500,{"date":431,"open":432,"high":433,"low":434,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":9,"vwap":435},"2026-06-16",7.78,8.25,7.64,7.746,-0.465,-5.66,8700,{"date":440,"open":441,"high":441,"low":442,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":9,"vwap":442},"2026-06-15",8.72,8.211,0.189,2.36,46900,{"date":447,"open":448,"high":449,"low":450,"close":451,"change":452,"percent_change":359,"volume":453,"transactions":9,"vwap":451},"2026-06-12",7.75,8.11,7.644,8.022,0.422,76900,{"date":455,"open":456,"high":457,"low":458,"close":457,"change":459,"percent_change":460,"volume":461,"transactions":9,"vwap":457},"2026-06-11",6.96,7.6,6.865,0.869,12.91,29700,{"date":463,"open":464,"high":464,"low":465,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":9,"vwap":466},"2026-06-10",7.34,6.7,6.731,-0.702,-9.44,17200,{"date":471,"open":472,"high":473,"low":474,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":9,"vwap":475},"2026-06-09",8.27,8.4,6.831,7.433,-0.756,-9.23,34500,{"date":480,"open":481,"high":482,"low":483,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":9,"vwap":484},"2026-06-08",8.635,8.68,8.08,8.189,0.249,3.14,13800,{"date":489,"open":490,"high":490,"low":423,"close":423,"change":491,"percent_change":492,"volume":493,"transactions":9,"vwap":423},"2026-06-05",9.22,-2.57,-24.45,28500,{"date":495,"open":496,"high":497,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":9,"vwap":499},"2026-06-04",10.45,10.71,10.2,10.51,-0.418,-3.83,34900,{"date":504,"open":505,"high":505,"low":506,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":9,"vwap":507},"2026-06-03",12.4,10.74,10.928,-2.462,-18.39,84900,{"date":512,"open":513,"high":514,"low":515,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":9,"vwap":516},"2026-06-02",14.03,16.059999,13.296,13.39,1.022,8.26,133000,{"date":521,"open":522,"high":523,"low":524,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":9,"vwap":525},"2026-06-01",10.96,12.37,10.91,12.368,1.292,11.66,42100,{"date":530,"open":531,"high":532,"low":533,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":9,"vwap":534},"2026-05-29",11.02,11.12,10.14,11.076,0.153,1.4,39000,{"date":539,"open":498,"high":540,"low":533,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":9,"vwap":541},"2026-05-28",11.343,10.923,0.477,4.57,27800,{"date":546,"open":547,"high":497,"low":548,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":9,"vwap":549},"2026-05-27",9.6,9.56,10.446,0.213,2.08,8900,{"date":554,"open":555,"high":556,"low":557,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":9,"vwap":558},"2026-05-26",9.7,10.48,9.595,10.233,0.406,4.13,14900,{"date":563,"open":564,"high":565,"low":566,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":9,"vwap":566},"2026-05-22",10.81,11.06,9.827,-0.406,-3.97,12200,{"date":571,"open":572,"high":573,"low":572,"close":558,"change":574,"percent_change":575,"volume":576,"transactions":9,"vwap":558},"2026-05-21",9.21,10.3,0.906,9.71,25000,{"date":578,"open":579,"high":580,"low":581,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":9,"vwap":582},"2026-05-20",8.85,9.41,8.83,9.327,0.466,5.26,20100,{"date":587,"open":579,"high":588,"low":589,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":9,"vwap":590},"2026-05-19",8.96,8.66,8.861,-0.591,-6.25,3100,{"date":595,"open":596,"high":596,"low":597,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":9,"vwap":598},"2026-05-18",10.46,9.319,9.452,-1.011,-9.66,27400,{"date":603,"open":604,"high":605,"low":606,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":9,"vwap":607},"2026-05-15",10.07,10.68,9.97,10.463,-0.452,-4.14,17700,{"date":612,"open":613,"high":613,"low":596,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":9,"vwap":614},"2026-05-14",11.83,10.915,-1.546,-12.41,25200,{"date":619,"open":620,"high":621,"low":622,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":9,"vwap":623},"2026-05-13",12.66,12.735,12,12.461,-0.575,-4.41,22600,{"date":628,"open":629,"high":630,"low":631,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":9,"vwap":632},"2026-05-12",13.12,13.83,11.96,13.036,-1.006,-7.16,45200,{"date":637,"open":638,"high":639,"low":638,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":9,"vwap":640},"2026-05-11",12.28,14.5,14.042,0.979,7.49,32200,{"date":645,"open":646,"high":647,"low":648,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":9,"vwap":649},"2026-05-08",13.43,13.57,12.36,13.063,-0.341,-2.54,39300,{"date":654,"open":655,"high":656,"low":516,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":9,"vwap":657},"2026-05-07",15.16,15.325,13.404,-1.754,-11.57,42500,{"date":662,"open":663,"high":664,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":9,"vwap":666},"2026-05-06",13.76,15.39,13.62,15.158,2.266,17.58,50100,{"date":671,"open":672,"high":673,"low":674,"close":675,"change":676,"percent_change":85,"volume":677,"transactions":9,"vwap":675},"2026-05-05",13.13,13.61,12.52,12.892,-0.104,18000,{"date":679,"open":680,"high":681,"low":682,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":9,"vwap":683},"2026-05-04",14.16,14.18,12.55,12.996,-0.878,-6.33,74600,{"date":688,"open":689,"high":689,"low":690,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":9,"vwap":691},"2026-05-01",13.99,12.97,13.874,-0.205,-1.46,50700,{"date":696,"open":697,"high":698,"low":699,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":9,"vwap":700},"2026-04-30",12.1,14.13,12.08,14.079,3.471,32.72,144200,{"date":705,"open":706,"high":707,"low":708,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":9,"vwap":709},"2026-04-29",10.41,10.856,9.72,10.608,0.132,1.26,37600,{"date":714,"open":715,"high":716,"low":708,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":9,"vwap":717},"2026-04-28",10.44,10.87,10.476,-1.562,-12.98,47800,{"date":722,"open":723,"high":638,"low":723,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":724},"2026-04-27",10.06,12.038,2.473,25.85,35300,{"date":729,"open":730,"high":730,"low":731,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":732},"2026-04-24",9.94,9.55,9.565,-0.37,-3.72,4900,{"date":737,"open":738,"high":738,"low":572,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":739},"2026-04-23",10.7,9.935,-1.083,-9.83,7200,{"date":744,"open":745,"high":532,"low":745,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":746},"2026-04-22",10.59,11.018,0.987,9.84,15200,{"date":751,"open":752,"high":752,"low":753,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":754},"2026-04-21",11.1,9.96,10.031,-1.055,-9.52,11100,{"date":759,"open":760,"high":761,"low":760,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":762},"2026-04-20",10.414,11.86,11.086,0.582,5.54,18800,{"date":767,"open":768,"high":768,"low":769,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-04-17",11.39,10.39,10.504,-0.186,-1.74,11300,{"date":775,"open":776,"high":777,"low":778,"close":777,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":777},"2026-04-16",9.615,10.69,9.44,1.246,13.19,5500,{"date":783,"open":784,"high":784,"low":785,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-04-15",9.54,9.26,9.444,0.586,6.62,1300,{"date":791,"open":792,"high":792,"low":793,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-04-14",8.94,8.75,8.858,0.192,2.22,1200,{"date":799,"open":406,"high":800,"low":464,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-04-13",8.89,8.666,1.144,15.21,12900,{"date":806,"open":807,"high":808,"low":807,"close":809,"change":810,"percent_change":353,"volume":811,"transactions":9,"vwap":809},"2026-04-10",7.39,8.16,7.522,-0.094,4700,{"date":813,"open":814,"high":815,"low":816,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-04-09",7.88,7.907,7.616,-0.356,-4.47,1100,{"date":821,"open":822,"high":823,"low":822,"close":823,"change":824,"percent_change":825,"volume":593,"transactions":9,"vwap":823},"2026-04-08",7.85,7.972,0.742,10.26,{"date":827,"open":828,"high":829,"low":830,"close":829,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":829},"2026-04-07",7.15,7.23,7.125,-0.235,-3.15,1400,{"date":835,"open":836,"high":837,"low":838,"close":839,"change":840,"percent_change":841,"volume":789,"transactions":9,"vwap":839},"2026-04-06",7.48,7.51,7.315,7.465,-0.015,-0.2,{"date":843,"open":844,"high":844,"low":836,"close":836,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":836},"2026-04-02",7.66,0.273,3.79,1500,{"date":849,"open":850,"high":850,"low":851,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-04-01",7.67,7.11,7.207,-0.003,-0.04,2500,{"date":857,"open":858,"high":807,"low":858,"close":398,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":398},"2026-03-31",6.81,0.552,8.29,7500,{"date":863,"open":864,"high":865,"low":866,"close":867,"change":868,"percent_change":869,"volume":804,"transactions":9,"vwap":867},"2026-03-30",7.72,7.781,6.505,6.658,-0.348,-4.97,{"date":871,"open":872,"high":873,"low":874,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-03-27",7.03,7.3,6.97,7.006,0.028,0.4,6100,{"date":880,"open":881,"high":807,"low":882,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-03-26",7.17,6.978,-0.612,-8.06,2200,{"date":887,"open":888,"high":889,"low":890,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-03-25",7.99,7.995,7.59,0.111,1.48,4300,{"date":895,"open":874,"high":642,"low":896,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-03-24",6.965,7.479,0.277,3.85,5100,{"date":902,"open":903,"high":904,"low":905,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-03-23",6.647,7.295,6.52,7.202,0.787,12.27,11700,{"date":911,"open":912,"high":912,"low":913,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-03-20",7.26,6.341,6.415,-1.172,-15.45,8100,{"date":919,"open":920,"high":921,"low":922,"close":923,"change":755,"percent_change":924,"volume":925,"transactions":9,"vwap":923},"2026-03-19",7.32,7.74,6.649,7.587,-12.21,13000,{"date":927,"open":928,"high":928,"low":929,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-03-18",9.17,8.642,-0.893,-9.37,2700,{"date":934,"open":935,"high":575,"low":935,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-03-17",9.31,9.535,0.343,3.73,3500,{"date":941,"open":942,"high":942,"low":943,"close":944,"change":945,"percent_change":166,"volume":946,"transactions":9,"vwap":944},"2026-03-16",9.67,8.67,9.192,0.018,3200,{"date":948,"open":949,"high":949,"low":950,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-03-13",9.68,9,9.174,-0.722,-7.3,10600,{"date":956,"open":957,"high":957,"low":958,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-03-12",9.92,9.36,9.896,-0.519,-4.98,2600,{"date":964,"open":965,"high":966,"low":967,"close":966,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":966},"2026-03-11",10.37,10.415,9.85,-0.03,-0.29,2000,{"date":972,"open":715,"high":973,"low":498,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-03-10",10.924,10.445,0.094,0.91,14700,{"date":979,"open":980,"high":981,"low":982,"close":981,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":981},"2026-03-09",9.42,10.351,8.97,0.445,4.49,5800,{"date":987,"open":988,"high":989,"low":949,"close":990,"change":991,"percent_change":992,"volume":735,"transactions":9,"vwap":990},"2026-03-06",10.09,10.33,9.906,-0.21,-2.08,{"date":994,"open":496,"high":995,"low":996,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-03-05",10.58,9.489,10.116,-0.983,-8.86,11500,{"date":1002,"open":1003,"high":1003,"low":1004,"close":1005,"change":1006,"percent_change":1007,"volume":946,"transactions":9,"vwap":1005},"2026-03-04",11.25,10.93,11.099,0.296,2.74,{"date":1009,"open":1010,"high":1011,"low":573,"close":1012,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1012},"2026-03-03",10.712,11.389,10.803,-1.812,-14.36,8500,{"date":1017,"open":505,"high":1018,"low":1019,"close":1018,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1018},"2026-03-02",12.615,12.24,0.244,1.97,3400,{"date":1024,"open":1025,"high":1025,"low":1026,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-02-27",12.45,11.59,12.371,-0.55,-4.26,15100,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1034,"change":1036,"percent_change":1007,"volume":1037,"transactions":9,"vwap":1034},"2026-02-26",12.623,12.921,11.88,0.345,7900,{"date":1039,"open":1040,"high":1040,"low":1041,"close":1041,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1041},"2026-02-25",13.66,12.576,0.32,2.61,25400,{"date":1046,"open":989,"high":1047,"low":989,"close":1048,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1048},"2026-02-24",12.33,12.256,2.023,19.77,16800,{"date":1053,"open":1054,"high":825,"low":1055,"close":558,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":558},"2026-02-23",9.949,9.88,0.221,2.21,6000,{"date":1060,"open":498,"high":498,"low":1061,"close":1062,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1062},"2026-02-20",9.852,10.012,-0.489,-4.66,3700,{"date":1067,"open":1068,"high":1068,"low":1068,"close":1068,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1068},"2026-02-19",10.501,0.381,3.76,500,{"date":1073,"open":1074,"high":1074,"low":1075,"close":1076,"change":1077,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1076},"2026-02-18",10.18,9.95,10.12,0,2100,{"date":1080,"open":1081,"high":1081,"low":731,"close":1076,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1076},"2026-02-17",10.15,-0.461,-4.36,1900,{"date":1086,"open":606,"high":1004,"low":555,"close":1087,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1087},"2026-02-13",10.581,0.449,4.43,6300,{"date":1092,"open":1093,"high":1093,"low":1094,"close":1095,"change":1096,"percent_change":1097,"volume":954,"transactions":9,"vwap":1095},"2026-02-12",11.04,9.75,10.132,-1.053,-9.41,{"date":1099,"open":1100,"high":1100,"low":1101,"close":1102,"change":1103,"percent_change":1104,"volume":1065,"transactions":9,"vwap":1102},"2026-02-11",11.47,10.65,11.185,0.038,0.34,{"date":1106,"open":1107,"high":1107,"low":1108,"close":1108,"change":1109,"percent_change":734,"volume":1110,"transactions":9,"vwap":1108},"2026-02-10",11.71,11.147,-0.431,3600,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1116,"change":1117,"percent_change":828,"volume":811,"transactions":9,"vwap":1116},"2026-02-09",10.82,11.639,10.55,11.578,0.773,{"date":1119,"open":1120,"high":716,"low":1120,"close":1121,"change":1122,"percent_change":1123,"volume":878,"transactions":9,"vwap":1121},"2026-02-06",10.08,10.805,1.127,11.64,{"date":1125,"open":715,"high":1126,"low":1127,"close":1127,"change":1128,"percent_change":1129,"volume":909,"transactions":9,"vwap":1127},"2026-02-05",10.8,9.678,-2.13,-18.04,{"date":1131,"open":1132,"high":1132,"low":1133,"close":1134,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1134},"2026-02-04",13.85,10.89,11.808,-1.628,-12.12,23000,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1141,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1141},"2026-02-03",12.485,13.436,12.01,1.981,17.29,34000,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1151,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1151},"2026-02-02",12.88,13.259,11.33,11.455,-0.633,-5.24,8200,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1160,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1160},"2026-01-30",14.38,15.059,11.995,12.088,-2.942,-19.57,26500,{"date":1165,"open":1166,"high":1166,"low":1167,"close":1168,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1168},"2026-01-29",17.97,14.41,15.03,-3.755,-19.99,23400,{"date":1173,"open":1174,"high":1174,"low":1175,"close":1176,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1176},"2026-01-28",20.621,18,18.785,-2.004,-9.64,29900,{"date":1181,"open":1182,"high":1183,"low":1175,"close":1183,"change":1184,"percent_change":1185,"volume":336,"transactions":9,"vwap":1183},"2026-01-27",19.11,20.789,1.997,10.63,{"date":1187,"open":1188,"high":24,"low":1189,"close":1190,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1190},"2026-01-26",25.35,18.43,18.792,-3.328,-15.05,32900,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1199,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1199},"2026-01-23",21.7,23.36,20,22.12,2.292,11.56,45900,{"date":1204,"open":1205,"high":1206,"low":1207,"close":1208,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1208},"2026-01-22",19.47,20.51,18.14,19.828,2.663,15.51,13300,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1217,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1217},"2026-01-21",18.511,18.91,16,17.165,-0.703,-3.93,14100,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1226,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1226},"2026-01-20",19.21,19.73,17.26,17.868,-1.238,-6.48,26800,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1233,"change":1235,"percent_change":255,"volume":1236,"transactions":9,"vwap":1233},"2026-01-16",16.5,19.106,15.98,0.642,5300,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1242,"change":1243,"percent_change":1244,"volume":1154,"transactions":9,"vwap":1242},"2026-01-15",18.5,18.94,17.9,18.464,-1.347,-6.8,{"date":1246,"open":1247,"high":1248,"low":1249,"close":1248,"change":1250,"percent_change":449,"volume":1251,"transactions":9,"vwap":1248},"2026-01-14",18.189,19.811,17.195,1.486,13500,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1257,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1257},"2026-01-13",19.102,19.13,17.25,18.325,0.45,2.52,11400,{"date":1262,"open":1175,"high":1263,"low":1264,"close":1265,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1265},"2026-01-12",19.049999,17.71,17.875,2.145,13.64,25300,{"date":1270,"open":1232,"high":1232,"low":1271,"close":1272,"change":1273,"percent_change":869,"volume":939,"transactions":9,"vwap":1272},"2026-01-09",15.63,15.73,-0.822,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1279,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1279},"2026-01-08",16.6,17.2,16.049999,16.552,-0.517,-3.03,7100,{"date":1284,"open":1285,"high":1286,"low":1287,"close":1288,"change":1289,"percent_change":1290,"volume":1260,"transactions":9,"vwap":1288},"2026-01-07",16.25,17.31,16.19,17.069,0.865,5.34,{"date":1292,"open":1293,"high":1294,"low":1295,"close":1296,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1296},"2026-01-06",15.97,16.42,15.15,16.204,1.385,9.35,25800,{"date":1301,"open":1302,"high":1303,"low":1304,"close":1305,"change":1306,"percent_change":1307,"volume":985,"transactions":9,"vwap":1305},"2026-01-05",14.88,15.13,14.74,14.819,2.398,19.31,{"date":1309,"open":1310,"high":1310,"low":1310,"close":1310,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1310},"2026-01-02",12.421,1.958,18.71,200,{"date":1315,"open":738,"high":738,"low":607,"close":607,"change":1316,"percent_change":1317,"volume":847,"transactions":9,"vwap":607},"2025-12-31",-0.286,-2.66,{"date":1319,"open":1320,"high":1320,"low":1321,"close":1321,"change":1322,"percent_change":1323,"volume":819,"transactions":9,"vwap":1321},"2025-12-30",11.35,10.749,-0.606,-5.34,{"date":1325,"open":1326,"high":1327,"low":1326,"close":1328,"change":1329,"percent_change":1330,"volume":847,"transactions":9,"vwap":1328},"2025-12-29",11.3,11.45,11.355,-1.038,-8.38,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1336,"change":1337,"percent_change":869,"volume":1338,"transactions":9,"vwap":1336},"2025-12-26",12.43,12.7,12.38,12.393,-0.648,10800,{"date":1340,"open":1341,"high":1342,"low":1341,"close":1342,"change":1343,"percent_change":1344,"volume":1313,"transactions":9,"vwap":1342},"2025-12-24",12.47,13.041,0.353,2.78,{"date":1346,"open":1347,"high":689,"low":1348,"close":1348,"change":1349,"percent_change":1350,"volume":742,"transactions":9,"vwap":1348},"2025-12-23",13.37,12.688,-0.645,-4.84,{"date":1352,"open":1353,"high":1353,"low":1354,"close":1354,"change":1355,"percent_change":1290,"volume":173,"transactions":9,"vwap":1354},"2025-12-22",13.902,13.333,0.676,{"date":1357,"open":1358,"high":1358,"low":1359,"close":1360,"change":1361,"percent_change":1362,"volume":847,"transactions":9,"vwap":1360},"2025-12-19",12.99,12.41,12.657,1.207,10.54,{"date":1364,"open":1327,"high":1327,"low":1327,"close":1327,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1327},"2025-12-18",-0.392,-3.31,100,{"date":1369,"open":1370,"high":1370,"low":1371,"close":1371,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1371},"2025-12-17",13.34,11.842,-1.046,-8.12,1600,{"date":1376,"open":1377,"high":1378,"low":1379,"close":1379,"change":140,"percent_change":491,"volume":1380,"transactions":9,"vwap":1379},"2025-12-16",13.685,13.81,12.888,12600,{"date":1382,"open":1383,"high":1383,"low":1384,"close":1385,"change":693,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1385},"2025-12-15",13.53,13.201,13.228,-9.94,600,{"date":1389,"open":1390,"high":1390,"low":1391,"close":1392,"change":1393,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1392},"2025-12-12",16.128,14.555,14.688,-1.443,-8.95,900,{"date":178,"open":1397,"high":1398,"low":1397,"close":1398,"change":1399,"percent_change":697,"volume":855,"transactions":9,"vwap":1398},14.39,16.131,1.741]