[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ONEH":3,"homepage-market-summary":26,"stock-historical-ONEH":167},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"ONEH","2026-10-05",{"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},"TrueShares Equity Hedge ETF","Cboe BZX",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},24.45,24.46,24.47,24.23,24.365,0.085,0.35,3443.538098,26.0325,24.11,9326.129283803468,17.7,173,{"status":27,"indices":28,"watchlist":70,"sectors":93,"benchmarks":147},"success",[29,36,43,50,57,63],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":11,"sparkline":35,"date":5},"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",{"symbol":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":11,"sparkline":42,"date":5},"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":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":11,"sparkline":49,"date":5},"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":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":11,"sparkline":56,"date":5},"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":58,"name":59,"price":60,"change":61,"pct_change":34,"is_up":11,"sparkline":62,"date":5},"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":11,"sparkline":69,"date":5},"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",[71,78,86],{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":11,"sparkline":77,"date":5},"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":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":84,"sparkline":85,"date":5},"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":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":11,"sparkline":92,"date":5},"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",[94,99,104,109,113,118,123,128,133,138,142],{"name":95,"etf":96,"change":97,"price":98,"is_up":11},"Technology","XLK",0.56,200.93,{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Financials","XLF",0.73,53.88,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":110,"etf":111,"change":19,"price":112,"is_up":11},"Consumer Cycl","XLY",110.42,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Energy","XLE",0.99,63.44,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Materials","XLB",1.31,49.5,{"name":134,"etf":135,"change":136,"price":137,"is_up":84},"Real Estate","XLRE",-0.34,40.67,{"name":139,"etf":140,"change":19,"price":141,"is_up":11},"Utilities","XLU",39.97,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Comm Services","XLC",1.17,111.61,[148,153,158,163],{"ticker":149,"name":150,"price":151,"change":152,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":159,"name":160,"price":161,"change":162,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":164,"name":165,"price":166,"change":34,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":25,"page":168,"page_size":169,"total_pages":168,"summary":170,"data":175},1,1000,{"period_high":21,"period_low":22,"average_volume":171,"total_volume":172,"period_return":173,"latest_close":13,"start_date":174,"end_date":5},9326,1613420.366098,-2.2,"2026-01-12",[176,179,188,196,207,215,222,233,242,249,257,264,269,277,285,293,304,310,319,327,334,344,351,358,366,373,379,387,393,401,406,413,419,427,433,442,451,461,470,476,483,491,498,506,517,524,530,535,542,550,557,564,571,577,583,589,595,602,607,613,620,624,627,630,633,636,639,642,646,649,652,655,657,660,664,668,672,675,678,682,685,687,690,694,700,703,706,708,710,713,718,724,726,729,731,734,739,741,745,748,751,755,757,760,764,768,770,772,774,776,778,781,783,785,788,790,792,795,798,801,803,805,809,811,813,819,822,825,829,833,835,840,842,844,846,849,851,853,855,858,860,862,865,867,870,873,877,879,883,888,892,894,897,899,901,903,907,910,912,915,917,920,922,924,927,930,932,935,938,940,942,946,951],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":18,"percent_change":19,"volume":20,"transactions":177,"vwap":178},51,24.399,{"date":180,"open":181,"high":181,"low":182,"close":17,"change":183,"percent_change":184,"volume":185,"transactions":186,"vwap":187},"2026-10-02",24.49,24.25,-0.005,-0.02,5597,41,24.3079,{"date":189,"open":14,"high":181,"low":190,"close":191,"change":192,"percent_change":184,"volume":193,"transactions":194,"vwap":195},"2026-10-01",24.26,24.37,-0.0049,34345,99,24.3674,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-09-30",24.395,24.5,24.3,24.3749,-0.0201,-0.08,24750,28,24.4957,{"date":208,"open":209,"high":181,"low":209,"close":198,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",24.385,0.02,0.08,1715,52,24.431,{"date":216,"open":14,"high":14,"low":217,"close":218,"change":203,"percent_change":219,"volume":220,"transactions":205,"vwap":221},"2026-09-28",24.27,24.375,-0.33,1090,24.3568,{"date":223,"open":224,"high":225,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-25",24.43,24.57,24.33,24.455,0.025,0.1,4077,57,24.5029,{"date":234,"open":235,"high":236,"low":224,"close":224,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-24",24.52,24.55,-0.05,-0.2,3935.8,60,24.4971,{"date":243,"open":244,"high":244,"low":245,"close":246,"change":228,"percent_change":229,"volume":247,"transactions":186,"vwap":248},"2026-09-23",24.53,24.44,24.48,3589,24.4954,{"date":250,"open":225,"high":225,"low":251,"close":227,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-22",24.39,0.035,0.14,3775,39,24.5027,{"date":258,"open":259,"high":260,"low":259,"close":261,"change":184,"percent_change":203,"volume":262,"transactions":177,"vwap":263},"2026-09-21",24.31,24.54,24.42,4329.8,24.4784,{"date":265,"open":260,"high":260,"low":259,"close":245,"change":228,"percent_change":229,"volume":266,"transactions":267,"vwap":268},"2026-09-18",3023,31,24.4789,{"date":270,"open":271,"high":235,"low":272,"close":273,"change":183,"percent_change":184,"volume":274,"transactions":275,"vwap":276},"2026-09-17",24.51,24.405,24.415,3156,53,24.4749,{"date":278,"open":236,"high":279,"low":226,"close":261,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-16",24.56,-0.025,-0.1,1637,42,24.4525,{"date":286,"open":279,"high":279,"low":226,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-15",24.445,-0.0102,-0.04,1473,44,24.4567,{"date":294,"open":295,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-14",24.5699,24.5899,24.32,24.4552,-0.0448,-0.18,1657.4,36,24.4755,{"date":305,"open":251,"high":306,"low":251,"close":199,"change":252,"percent_change":253,"volume":307,"transactions":308,"vwap":309},"2026-09-11",24.62,4095,74,24.549,{"date":311,"open":312,"high":313,"low":314,"close":312,"change":315,"percent_change":316,"volume":317,"transactions":186,"vwap":318},"2026-09-10",24.465,24.58,24.3501,-0.015,-0.06,3551,24.4968,{"date":320,"open":246,"high":313,"low":321,"close":246,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-09",24.475,-0.11,-0.45,2020,79,24.5178,{"date":328,"open":329,"high":306,"low":330,"close":331,"change":322,"percent_change":323,"volume":332,"transactions":194,"vwap":333},"2026-09-08",24.6,24.41,24.59,9604,24.5846,{"date":335,"open":336,"high":337,"low":330,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-04",24.63,24.73,24.7,0.225,0.92,5938,77,24.6274,{"date":345,"open":321,"high":321,"low":321,"close":321,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-03",-0.035,-0.14,1796,68,24.5089,{"date":352,"open":313,"high":306,"low":199,"close":271,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-02",-0.92,-3.62,4706,64,24.5741,{"date":359,"open":321,"high":21,"low":321,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-01",25.43,0.902,3.68,31424,192,25.1954,{"date":367,"open":313,"high":336,"low":181,"close":368,"change":369,"percent_change":322,"volume":370,"transactions":371,"vwap":372},"2026-08-31",24.528,-0.027,4559,94,24.5949,{"date":374,"open":261,"high":279,"low":261,"close":375,"change":315,"percent_change":316,"volume":376,"transactions":377,"vwap":378},"2026-08-28",24.555,1686,38,24.5559,{"date":380,"open":381,"high":382,"low":14,"close":225,"change":383,"percent_change":316,"volume":384,"transactions":385,"vwap":386},"2026-08-27",24.67,24.68,-0.0146,3128.36,69,24.6145,{"date":388,"open":225,"high":338,"low":13,"close":333,"change":389,"percent_change":-6,"volume":390,"transactions":391,"vwap":392},"2026-08-26",-0.0004,2195,81,24.5893,{"date":394,"open":395,"high":396,"low":15,"close":397,"change":398,"percent_change":289,"volume":399,"transactions":240,"vwap":400},"2026-08-25",24.699,24.71,24.585,-0.01,3188,24.6622,{"date":402,"open":181,"high":396,"low":181,"close":403,"change":316,"percent_change":83,"volume":404,"transactions":275,"vwap":405},"2026-08-24",24.595,3831,24.5855,{"date":407,"open":199,"high":408,"low":199,"close":409,"change":252,"percent_change":253,"volume":410,"transactions":411,"vwap":412},"2026-08-21",24.75,24.655,4925,49,24.6754,{"date":414,"open":415,"high":416,"low":306,"close":306,"change":280,"percent_change":281,"volume":417,"transactions":291,"vwap":418},"2026-08-20",24.7399,24.74,2920,24.7166,{"date":420,"open":421,"high":422,"low":235,"close":423,"change":184,"percent_change":203,"volume":424,"transactions":425,"vwap":426},"2026-08-19",24.769,24.779,24.645,6257,82,24.6534,{"date":428,"open":429,"high":430,"low":260,"close":429,"change":398,"percent_change":289,"volume":431,"transactions":255,"vwap":432},"2026-08-18",24.665,24.79,2723,24.7123,{"date":434,"open":435,"high":436,"low":435,"close":435,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-17",24.675,24.7899,-0.0401,-0.16,4427,85,24.7464,{"date":443,"open":382,"high":444,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":213,"vwap":450},"2026-08-14",24.84,24.6001,24.7151,-0.0667,-0.27,3294,24.7286,{"date":452,"open":453,"high":454,"low":338,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-13",24.82,24.93,24.7818,0.0668,0.27,10073,105,24.8273,{"date":462,"open":430,"high":463,"low":464,"close":465,"change":466,"percent_change":210,"volume":467,"transactions":468,"vwap":469},"2026-08-12",24.8,24.705,24.715,0.005,4550,50,24.7668,{"date":471,"open":472,"high":453,"low":396,"close":396,"change":473,"percent_change":281,"volume":474,"transactions":275,"vwap":475},"2026-08-11",24.72,-0.0249,8087,24.7589,{"date":477,"open":478,"high":478,"low":337,"close":479,"change":480,"percent_change":316,"volume":481,"transactions":186,"vwap":482},"2026-08-10",24.85,24.7349,-0.0151,1243,24.7734,{"date":484,"open":485,"high":478,"low":486,"close":408,"change":487,"percent_change":488,"volume":489,"transactions":349,"vwap":490},"2026-08-07",24.83,24.65,0.01,0.04,3494,24.7941,{"date":492,"open":416,"high":416,"low":416,"close":416,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-06",-0.0288,-0.12,616,30,24.7547,{"date":499,"open":500,"high":501,"low":381,"close":502,"change":503,"percent_change":448,"volume":504,"transactions":302,"vwap":505},"2026-08-05",24.78,24.87,24.7688,-0.0672,2536,24.7849,{"date":507,"open":508,"high":509,"low":510,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-04",24.81,24.89,24.61,24.836,0.036,0.15,10660.8,76,24.8177,{"date":518,"open":485,"high":485,"low":435,"close":463,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-03",0.11,0.45,576818,58,24.7023,{"date":525,"open":429,"high":508,"low":225,"close":526,"change":487,"percent_change":488,"volume":527,"transactions":528,"vwap":529},"2026-07-31",24.69,1922,40,24.7707,{"date":531,"open":403,"high":416,"low":403,"close":382,"change":253,"percent_change":532,"volume":533,"transactions":528,"vwap":534},"2026-07-30",0.57,8767.332,24.6972,{"date":536,"open":224,"high":537,"low":224,"close":260,"change":538,"percent_change":539,"volume":540,"transactions":302,"vwap":541},"2026-07-29",24.66,-0.0468,-0.19,1345.336,24.5381,{"date":543,"open":544,"high":396,"low":544,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":411,"vwap":549},"2026-07-28",24.575,24.5868,-0.0233,-0.09,2641,24.6545,{"date":551,"open":552,"high":337,"low":181,"close":553,"change":554,"percent_change":347,"volume":555,"transactions":411,"vwap":556},"2026-07-27",24.615,24.6101,-0.0349,2181,24.6488,{"date":558,"open":537,"high":559,"low":225,"close":423,"change":560,"percent_change":457,"volume":561,"transactions":562,"vwap":563},"2026-07-24",24.76,0.0655,2893,78,24.679,{"date":565,"open":526,"high":526,"low":566,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":342,"vwap":570},"2026-07-23",24.5795,-0.0505,-0.21,4061,24.6685,{"date":572,"open":337,"high":408,"low":336,"close":336,"change":573,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-07-22",0,2319,47,24.6646,{"date":578,"open":199,"high":472,"low":181,"close":336,"change":579,"percent_change":580,"volume":581,"transactions":522,"vwap":582},"2026-07-21",0.0701,0.29,2095,24.5924,{"date":584,"open":260,"high":486,"low":260,"close":585,"change":586,"percent_change":347,"volume":587,"transactions":575,"vwap":588},"2026-07-20",24.5599,-0.0351,2460,24.605,{"date":590,"open":329,"high":472,"low":403,"close":403,"change":591,"percent_change":488,"volume":592,"transactions":593,"vwap":594},"2026-07-17",0.0091,1370,33,24.6107,{"date":596,"open":526,"high":526,"low":397,"close":597,"change":598,"percent_change":300,"volume":599,"transactions":600,"vwap":601},"2026-07-16",24.5859,-0.0441,1169,22,24.6268,{"date":603,"open":336,"high":337,"low":244,"close":336,"change":604,"percent_change":494,"volume":605,"transactions":186,"vwap":606},"2026-07-15",-0.03,1561,24.6432,{"date":608,"open":423,"high":408,"low":423,"close":537,"change":609,"percent_change":610,"volume":611,"transactions":468,"vwap":612},"2026-07-14",0.065,0.26,1779,24.637,{"date":614,"open":329,"high":329,"low":403,"close":403,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-13",0.125,0.51,1318,310,24.5752,{"date":621,"open":306,"high":337,"low":15,"close":15,"change":347,"percent_change":622,"volume":623,"transactions":9,"vwap":15},"2026-07-10",-0.57,5200,{"date":625,"open":329,"high":396,"low":181,"close":510,"change":487,"percent_change":488,"volume":626,"transactions":9,"vwap":510},"2026-07-09",1800,{"date":628,"open":14,"high":396,"low":14,"close":329,"change":184,"percent_change":203,"volume":629,"transactions":9,"vwap":329},"2026-07-08",1200,{"date":631,"open":199,"high":338,"low":181,"close":306,"change":573,"percent_change":573,"volume":632,"transactions":9,"vwap":306},"2026-07-07",1600,{"date":634,"open":181,"high":306,"low":181,"close":306,"change":184,"percent_change":203,"volume":635,"transactions":9,"vwap":306},"2026-07-06",1900,{"date":637,"open":236,"high":537,"low":236,"close":638,"change":184,"percent_change":203,"volume":169,"transactions":9,"vwap":638},"2026-07-02",24.64,{"date":640,"open":537,"high":500,"low":260,"close":537,"change":184,"percent_change":203,"volume":641,"transactions":9,"vwap":537},"2026-07-01",2900,{"date":643,"open":430,"high":430,"low":382,"close":382,"change":488,"percent_change":644,"volume":645,"transactions":9,"vwap":382},"2026-06-30",0.16,3000,{"date":647,"open":336,"high":337,"low":244,"close":638,"change":289,"percent_change":438,"volume":648,"transactions":9,"vwap":638},"2026-06-29",2100,{"date":650,"open":382,"high":463,"low":279,"close":382,"change":184,"percent_change":203,"volume":651,"transactions":9,"vwap":382},"2026-06-26",3200,{"date":653,"open":396,"high":463,"low":338,"close":338,"change":289,"percent_change":438,"volume":654,"transactions":9,"vwap":338},"2026-06-25",2000,{"date":656,"open":501,"high":501,"low":416,"close":416,"change":573,"percent_change":573,"volume":169,"transactions":9,"vwap":416},"2026-06-24",{"date":658,"open":444,"high":478,"low":416,"close":416,"change":488,"percent_change":644,"volume":659,"transactions":9,"vwap":416},"2026-06-23",1700,{"date":661,"open":500,"high":662,"low":338,"close":338,"change":547,"percent_change":663,"volume":632,"transactions":9,"vwap":338},"2026-06-22",24.88,-0.36,{"date":665,"open":509,"high":666,"low":338,"close":430,"change":667,"percent_change":162,"volume":654,"transactions":9,"vwap":430},"2026-06-18",24.9,0.05,{"date":669,"open":670,"high":662,"low":416,"close":416,"change":289,"percent_change":438,"volume":671,"transactions":9,"vwap":416},"2026-06-17",24.77,4100,{"date":673,"open":338,"high":662,"low":526,"close":500,"change":604,"percent_change":494,"volume":674,"transactions":9,"vwap":500},"2026-06-16",2300,{"date":676,"open":454,"high":454,"low":508,"close":508,"change":289,"percent_change":438,"volume":677,"transactions":9,"vwap":508},"2026-06-15",2400,{"date":679,"open":680,"high":680,"low":478,"close":478,"change":126,"percent_change":681,"volume":659,"transactions":9,"vwap":478},"2026-06-12",24.96,0.36,{"date":683,"open":416,"high":559,"low":416,"close":559,"change":488,"percent_change":644,"volume":684,"transactions":9,"vwap":559},"2026-06-11",800,{"date":686,"open":416,"high":453,"low":306,"close":472,"change":184,"percent_change":203,"volume":674,"transactions":9,"vwap":472},"2026-06-10",{"date":688,"open":559,"high":485,"low":336,"close":416,"change":316,"percent_change":83,"volume":689,"transactions":9,"vwap":416},"2026-06-09",2800,{"date":691,"open":662,"high":509,"low":396,"close":463,"change":692,"percent_change":693,"volume":632,"transactions":9,"vwap":463},"2026-06-08",0.4,1.64,{"date":695,"open":224,"high":260,"low":696,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":9,"vwap":696},"2026-06-05",24.4,-0.17,-0.69,3700,{"date":701,"open":191,"high":313,"low":191,"close":225,"change":519,"percent_change":520,"volume":702,"transactions":9,"vwap":225},"2026-06-04",4400,{"date":704,"open":14,"high":225,"low":13,"close":14,"change":184,"percent_change":203,"volume":705,"transactions":9,"vwap":14},"2026-06-03",2600,{"date":707,"open":225,"high":225,"low":224,"close":246,"change":398,"percent_change":289,"volume":677,"transactions":9,"vwap":246},"2026-06-02",{"date":709,"open":313,"high":306,"low":181,"close":181,"change":573,"percent_change":573,"volume":623,"transactions":9,"vwap":181},"2026-06-01",{"date":711,"open":225,"high":306,"low":181,"close":181,"change":573,"percent_change":573,"volume":712,"transactions":9,"vwap":181},"2026-05-29",5900,{"date":714,"open":199,"high":331,"low":251,"close":181,"change":715,"percent_change":716,"volume":717,"transactions":9,"vwap":181},"2026-05-28",-0.13,-0.53,5500,{"date":719,"open":329,"high":306,"low":720,"close":306,"change":721,"percent_change":722,"volume":723,"transactions":9,"vwap":306},"2026-05-27",24.38,0.12,0.49,9900,{"date":725,"open":271,"high":510,"low":696,"close":199,"change":184,"percent_change":203,"volume":645,"transactions":9,"vwap":199},"2026-05-26",{"date":727,"open":235,"high":336,"low":235,"close":235,"change":237,"percent_change":238,"volume":728,"transactions":9,"vwap":235},"2026-05-22",900,{"date":730,"open":537,"high":526,"low":279,"close":225,"change":644,"percent_change":34,"volume":648,"transactions":9,"vwap":225},"2026-05-21",{"date":732,"open":331,"high":306,"low":330,"close":330,"change":494,"percent_change":733,"volume":677,"transactions":9,"vwap":330},"2026-05-20",-0.49,{"date":735,"open":244,"high":244,"low":244,"close":244,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":244},"2026-05-19",-0.07,-0.28,500,{"date":740,"open":329,"high":338,"low":246,"close":329,"change":184,"percent_change":203,"volume":654,"transactions":9,"vwap":329},"2026-05-18",{"date":742,"open":337,"high":337,"low":306,"close":306,"change":203,"percent_change":743,"volume":744,"transactions":9,"vwap":306},"2026-05-15",-0.32,2500,{"date":746,"open":510,"high":463,"low":510,"close":338,"change":519,"percent_change":520,"volume":747,"transactions":9,"vwap":338},"2026-05-14",27400,{"date":749,"open":331,"high":381,"low":313,"close":331,"change":604,"percent_change":494,"volume":750,"transactions":9,"vwap":331},"2026-05-13",1100,{"date":752,"open":260,"high":338,"low":260,"close":306,"change":753,"percent_change":721,"volume":754,"transactions":9,"vwap":306},"2026-05-12",0.03,1400,{"date":756,"open":396,"high":396,"low":331,"close":331,"change":487,"percent_change":488,"volume":754,"transactions":9,"vwap":331},"2026-05-11",{"date":758,"open":181,"high":526,"low":181,"close":313,"change":573,"percent_change":573,"volume":759,"transactions":9,"vwap":313},"2026-05-08",4200,{"date":761,"open":331,"high":331,"low":313,"close":313,"change":762,"percent_change":763,"volume":632,"transactions":9,"vwap":313},"2026-05-07",0.06,0.24,{"date":765,"open":336,"high":336,"low":261,"close":235,"change":762,"percent_change":766,"volume":767,"transactions":9,"vwap":235},"2026-05-06",0.25,3500,{"date":769,"open":313,"high":313,"low":14,"close":14,"change":289,"percent_change":438,"volume":674,"transactions":9,"vwap":14},"2026-05-05",{"date":771,"open":720,"high":510,"low":720,"close":199,"change":210,"percent_change":211,"volume":744,"transactions":9,"vwap":199},"2026-05-04",{"date":773,"open":225,"high":313,"low":251,"close":246,"change":487,"percent_change":488,"volume":689,"transactions":9,"vwap":246},"2026-05-01",{"date":775,"open":246,"high":246,"low":15,"close":15,"change":604,"percent_change":494,"volume":632,"transactions":9,"vwap":15},"2026-04-30",{"date":777,"open":181,"high":331,"low":181,"close":199,"change":604,"percent_change":494,"volume":629,"transactions":9,"vwap":199},"2026-04-29",{"date":779,"open":224,"high":260,"low":224,"close":244,"change":398,"percent_change":289,"volume":780,"transactions":9,"vwap":244},"2026-04-28",700,{"date":782,"open":336,"high":336,"low":260,"close":260,"change":487,"percent_change":488,"volume":780,"transactions":9,"vwap":260},"2026-04-27",{"date":784,"open":244,"high":244,"low":224,"close":244,"change":573,"percent_change":573,"volume":684,"transactions":9,"vwap":244},"2026-04-24",{"date":786,"open":236,"high":638,"low":13,"close":244,"change":573,"percent_change":573,"volume":787,"transactions":9,"vwap":244},"2026-04-23",1500,{"date":789,"open":236,"high":336,"low":261,"close":244,"change":573,"percent_change":573,"volume":659,"transactions":9,"vwap":244},"2026-04-22",{"date":791,"open":336,"high":336,"low":224,"close":244,"change":487,"percent_change":488,"volume":684,"transactions":9,"vwap":244},"2026-04-21",{"date":793,"open":244,"high":306,"low":235,"close":235,"change":211,"percent_change":794,"volume":728,"transactions":9,"vwap":235},"2026-04-20",0.33,{"date":796,"open":13,"high":236,"low":797,"close":245,"change":211,"percent_change":794,"volume":635,"transactions":9,"vwap":245},"2026-04-17",24.36,{"date":799,"open":15,"high":236,"low":797,"close":797,"change":316,"percent_change":800,"volume":787,"transactions":9,"vwap":797},"2026-04-16",-0.25,{"date":802,"open":261,"high":224,"low":261,"close":261,"change":762,"percent_change":766,"volume":684,"transactions":9,"vwap":261},"2026-04-15",{"date":804,"open":15,"high":15,"low":797,"close":797,"change":753,"percent_change":721,"volume":728,"transactions":9,"vwap":797},"2026-04-14",{"date":806,"open":807,"high":13,"low":808,"close":226,"change":289,"percent_change":438,"volume":635,"transactions":9,"vwap":226},"2026-04-13",24.35,24.24,{"date":810,"open":797,"high":191,"low":182,"close":191,"change":573,"percent_change":573,"volume":684,"transactions":9,"vwap":191},"2026-04-10",{"date":812,"open":246,"high":246,"low":797,"close":191,"change":211,"percent_change":794,"volume":626,"transactions":9,"vwap":191},"2026-04-09",{"date":814,"open":815,"high":696,"low":816,"close":817,"change":488,"percent_change":644,"volume":818,"transactions":9,"vwap":817},"2026-04-08",24.28,24.22,24.29,3300,{"date":820,"open":797,"high":797,"low":821,"close":182,"change":604,"percent_change":494,"volume":632,"transactions":9,"vwap":182},"2026-04-07",24.16,{"date":823,"open":696,"high":696,"low":217,"close":815,"change":488,"percent_change":824,"volume":632,"transactions":9,"vwap":815},"2026-04-06",0.17,{"date":826,"open":720,"high":181,"low":808,"close":808,"change":827,"percent_change":828,"volume":629,"transactions":9,"vwap":808},"2026-04-02",-0.15,-0.62,{"date":830,"open":181,"high":181,"low":251,"close":251,"change":831,"percent_change":832,"volume":629,"transactions":9,"vwap":251},"2026-04-01",0.28,1.16,{"date":834,"open":22,"high":22,"low":22,"close":22,"change":827,"percent_change":828,"volume":780,"transactions":9,"vwap":22},"2026-03-31",{"date":836,"open":837,"high":190,"low":838,"close":190,"change":322,"percent_change":323,"volume":839,"transactions":9,"vwap":190},"2026-03-30",24.17,24.15,3900,{"date":841,"open":191,"high":14,"low":182,"close":191,"change":210,"percent_change":211,"volume":750,"transactions":9,"vwap":191},"2026-03-27",{"date":843,"open":807,"high":14,"low":807,"close":807,"change":237,"percent_change":238,"volume":659,"transactions":9,"vwap":807},"2026-03-26",{"date":845,"open":199,"high":199,"low":696,"close":696,"change":289,"percent_change":438,"volume":169,"transactions":9,"vwap":696},"2026-03-25",{"date":847,"open":848,"high":236,"low":848,"close":245,"change":488,"percent_change":644,"volume":674,"transactions":9,"vwap":245},"2026-03-24",24.34,{"date":850,"open":696,"high":696,"low":696,"close":696,"change":604,"percent_change":494,"volume":728,"transactions":9,"vwap":696},"2026-03-23",{"date":852,"open":224,"high":235,"low":226,"close":224,"change":322,"percent_change":323,"volume":626,"transactions":9,"vwap":224},"2026-03-20",{"date":854,"open":260,"high":336,"low":245,"close":260,"change":753,"percent_change":721,"volume":654,"transactions":9,"vwap":260},"2026-03-19",{"date":856,"open":306,"high":306,"low":251,"close":271,"change":289,"percent_change":438,"volume":857,"transactions":9,"vwap":271},"2026-03-18",1300,{"date":859,"open":236,"high":236,"low":224,"close":236,"change":736,"percent_change":737,"volume":857,"transactions":9,"vwap":236},"2026-03-17",{"date":861,"open":472,"high":472,"low":306,"close":306,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":306},"2026-03-16",{"date":863,"open":537,"high":526,"low":537,"close":526,"change":289,"percent_change":438,"volume":864,"transactions":9,"vwap":526},"2026-03-13",600,{"date":866,"open":408,"high":408,"low":337,"close":337,"change":316,"percent_change":83,"volume":780,"transactions":9,"vwap":337},"2026-03-12",{"date":868,"open":430,"high":430,"low":381,"close":430,"change":281,"percent_change":869,"volume":750,"transactions":9,"vwap":430},"2026-03-11",-0.4,{"date":871,"open":559,"high":872,"low":559,"close":509,"change":398,"percent_change":289,"volume":728,"transactions":9,"vwap":509},"2026-03-10",24.97,{"date":874,"open":416,"high":666,"low":416,"close":666,"change":875,"percent_change":876,"volume":864,"transactions":9,"vwap":666},"2026-03-09",0.13,0.52,{"date":878,"open":336,"high":670,"low":336,"close":670,"change":573,"percent_change":573,"volume":780,"transactions":9,"vwap":670},"2026-03-06",{"date":880,"open":537,"high":509,"low":537,"close":670,"change":438,"percent_change":881,"volume":882,"transactions":9,"vwap":670},"2026-03-05",-0.64,3400,{"date":884,"open":666,"high":885,"low":381,"close":454,"change":886,"percent_change":831,"volume":887,"transactions":9,"vwap":454},"2026-03-04",24.95,0.07,6800,{"date":889,"open":430,"high":890,"low":430,"close":891,"change":886,"percent_change":831,"volume":787,"transactions":9,"vwap":891},"2026-03-03",24.92,24.86,{"date":893,"open":444,"high":666,"low":430,"close":430,"change":604,"percent_change":494,"volume":684,"transactions":9,"vwap":430},"2026-03-02",{"date":895,"open":666,"high":890,"low":338,"close":453,"change":398,"percent_change":289,"volume":896,"transactions":9,"vwap":453},"2026-02-27",6200,{"date":898,"open":444,"high":444,"low":485,"close":485,"change":184,"percent_change":203,"volume":787,"transactions":9,"vwap":485},"2026-02-26",{"date":900,"open":559,"high":478,"low":559,"close":478,"change":573,"percent_change":573,"volume":728,"transactions":9,"vwap":478},"2026-02-25",{"date":902,"open":463,"high":478,"low":559,"close":478,"change":573,"percent_change":573,"volume":882,"transactions":9,"vwap":478},"2026-02-24",{"date":904,"open":680,"high":905,"low":478,"close":478,"change":184,"percent_change":203,"volume":906,"transactions":9,"vwap":478},"2026-02-23",24.99,521100,{"date":908,"open":501,"high":501,"low":501,"close":501,"change":184,"percent_change":203,"volume":909,"transactions":9,"vwap":501},"2026-02-20",100,{"date":911,"open":509,"high":509,"low":509,"close":509,"change":210,"percent_change":211,"volume":909,"transactions":9,"vwap":509},"2026-02-19",{"date":913,"open":501,"high":501,"low":501,"close":501,"change":494,"percent_change":914,"volume":909,"transactions":9,"vwap":501},"2026-02-18",-0.48,{"date":916,"open":905,"high":905,"low":905,"close":905,"change":398,"percent_change":289,"volume":909,"transactions":9,"vwap":905},"2026-02-17",{"date":918,"open":919,"high":919,"low":919,"close":919,"change":573,"percent_change":573,"volume":909,"transactions":9,"vwap":919},"2026-02-13",25,{"date":921,"open":919,"high":919,"low":919,"close":919,"change":573,"percent_change":573,"volume":909,"transactions":9,"vwap":919},"2026-02-12",{"date":923,"open":919,"high":919,"low":919,"close":919,"change":126,"percent_change":681,"volume":573,"transactions":9,"vwap":919},"2026-02-11",{"date":925,"open":926,"high":926,"low":926,"close":926,"change":184,"percent_change":203,"volume":909,"transactions":9,"vwap":926},"2026-02-10",24.91,{"date":928,"open":454,"high":454,"low":454,"close":454,"change":519,"percent_change":929,"volume":573,"transactions":9,"vwap":454},"2026-02-09",0.44,{"date":931,"open":453,"high":453,"low":453,"close":453,"change":237,"percent_change":238,"volume":909,"transactions":9,"vwap":453},"2026-02-06",{"date":933,"open":501,"high":501,"low":501,"close":501,"change":715,"percent_change":934,"volume":573,"transactions":9,"vwap":501},"2026-02-05",-0.52,{"date":936,"open":919,"high":919,"low":919,"close":919,"change":721,"percent_change":937,"volume":573,"transactions":9,"vwap":919},"2026-02-04",0.48,{"date":939,"open":662,"high":662,"low":662,"close":662,"change":184,"percent_change":203,"volume":909,"transactions":9,"vwap":662},"2026-02-03",{"date":941,"open":666,"high":666,"low":666,"close":666,"change":237,"percent_change":238,"volume":909,"transactions":9,"vwap":666},"2026-02-02",{"date":943,"open":885,"high":885,"low":885,"close":885,"change":944,"percent_change":945,"volume":909,"transactions":9,"vwap":885},"2026-01-30",0.0561,0.23,{"date":947,"open":948,"high":948,"low":948,"close":948,"change":949,"percent_change":950,"volume":573,"transactions":9,"vwap":948},"2026-01-29",24.8939,-0.1061,-0.42,{"date":174,"open":919,"high":919,"low":919,"close":919,"change":573,"percent_change":573,"volume":573,"transactions":9,"vwap":919}]