[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SBU":3,"homepage-market-summary":28,"stock-historical-SBU":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":15},"SBU","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 SBUX Daily ETF","Nasdaq",null,"ETF",true,{"dividend_yield":9,"annual_dividend":13,"frequency":14,"next_ex_date":9},19.858063,"Irregular",{"close":16,"open":17,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},19.8698,20.66,19.82,20.083,-0.2132,-1.06,3642.6025,23.14,13.92,4404.366248554913,64.5,173,{"status":29,"indices":30,"watchlist":75,"sectors":97,"benchmarks":153},"success",[31,39,46,53,60,68],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":11,"sparkline":37,"date":38},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0","2026-10-06",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":38},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 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",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":38},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":66,"sparkline":67,"date":38},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":66,"sparkline":74,"date":38},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"date":38},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":38},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":38},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",0.53,202,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.24,54.01,{"name":109,"etf":110,"change":111,"price":112,"is_up":66},"Healthcare","XLV",-0.17,167.09,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.47,63.75,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.46,49.73,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.04,111.65,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":160,"name":161,"price":162,"change":136,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":164,"name":165,"price":166,"change":44,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":168,"name":169,"price":170,"change":171,"is_up":66},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":27,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":180},1,1000,{"period_high":23,"period_low":24,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":16,"start_date":179,"end_date":5},4404,761955.361,35.97,"2025-11-17",[181,184,192,203,213,221,231,241,251,262,271,281,291,297,305,311,320,327,335,343,351,358,365,373,381,387,395,403,411,417,425,434,442,450,459,466,475,483,492,500,509,517,525,532,538,547,555,563,570,577,583,589,598,607,612,619,628,635,642,647,653,662,670,679,685,694,700,705,713,719,725,731,737,742,748,755,762,769,775,782,789,794,800,805,811,817,824,830,834,841,849,858,865,871,878,885,892,899,906,912,918,924,930,937,944,950,957,963,970,978,982,988,994,1002,1010,1015,1021,1029,1036,1043,1049,1056,1062,1070,1079,1085,1093,1099,1106,1112,1118,1124,1130,1136,1145,1151,1157,1163,1170,1177,1185,1193,1202,1209,1214,1223,1230,1236,1244,1251,1259,1267,1271,1277,1285,1293,1298,1304,1311,1319,1326,1334,1340,1346,1353,1361,1368,1375,1382,1390,1396,1401,1406],{"date":5,"open":17,"high":17,"low":18,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":182,"vwap":183},78,19.941,{"date":185,"open":186,"high":187,"low":19,"close":19,"change":188,"percent_change":87,"volume":189,"transactions":190,"vwap":191},"2026-07-27",20.52,20.71,0.1477,1354.5025,40,20.4262,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-07-24",20.495,20.59,19.9,19.9353,-0.0313,-0.16,2676.5025,47,20.4256,{"date":204,"open":205,"high":206,"low":205,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-07-23",19.48,19.97,19.9666,-0.3407,-1.68,3576.1605,77,19.7408,{"date":214,"open":215,"high":215,"low":216,"close":216,"change":217,"percent_change":65,"volume":218,"transactions":219,"vwap":220},"2026-07-22",20.875,20.3073,-0.148,1115.3155,32,20.7101,{"date":222,"open":223,"high":224,"low":223,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-07-21",20.4,20.64,20.4553,-0.1229,-0.6,498.5025,24,20.5126,{"date":232,"open":233,"high":233,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-07-20",21.02,20.43,20.5782,-0.2919,-1.4,1994.7225,50,20.5462,{"date":242,"open":243,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-07-17",21.71,20.82,20.8701,-1.164,-5.28,1626.9505,72,21.3778,{"date":252,"open":253,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-07-16",22.05,22.19,21.9201,22.0341,1.2541,6.04,1488.5025,54,22.0407,{"date":263,"open":264,"high":265,"low":266,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":260,"vwap":270},"2026-07-15",21.17,21.6,20.78,-0.4654,-2.19,2544.5025,21.3925,{"date":272,"open":273,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-07-14",21.78,21.24,21.2454,-0.427,-1.97,2753.5945,59,21.5782,{"date":282,"open":283,"high":284,"low":285,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-07-13",21.72,21.93,21.6724,0.4994,2.36,1583.5025,55,21.8105,{"date":292,"open":283,"high":283,"low":293,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":9,"vwap":293},"2026-07-10",21.173,-0.155,-0.73,1800,{"date":298,"open":299,"high":300,"low":299,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":9,"vwap":301},"2026-07-09",20.69,21.7,21.328,0.952,4.67,15600,{"date":306,"open":307,"high":308,"low":309,"close":308,"change":310,"percent_change":36,"volume":174,"transactions":9,"vwap":308},"2026-07-08",19.67,20.376,19.6,0.118,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":9,"vwap":316},"2026-07-07",20.44,20.92,20.25,20.258,0.557,2.83,5500,{"date":321,"open":322,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":174,"transactions":9,"vwap":324},"2026-07-06",20.08,18.9,19.701,-0.817,-3.98,{"date":328,"open":329,"high":330,"low":331,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":9,"vwap":331},"2026-07-02",20.67,21.01,20.518,0.33,1.63,1700,{"date":336,"open":337,"high":315,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":9,"vwap":339},"2026-07-01",19.94,19.52,20.188,0.397,2.01,5600,{"date":344,"open":315,"high":345,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":9,"vwap":347},"2026-06-30",20.39,19.79,19.791,-0.663,-3.24,4000,{"date":352,"open":353,"high":353,"low":354,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":9,"vwap":354},"2026-06-29",20.81,20.454,-0.302,-1.46,2500,{"date":359,"open":360,"high":266,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":9,"vwap":361},"2026-06-26",20.14,20.756,0.585,2.9,4700,{"date":366,"open":367,"high":368,"low":322,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":9,"vwap":369},"2026-06-25",20.27,20.46,20.171,-0.193,-0.95,800,{"date":374,"open":375,"high":376,"low":375,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":9,"vwap":377},"2026-06-24",19.98,20.72,20.364,0.881,4.52,3900,{"date":382,"open":383,"high":384,"low":383,"close":384,"change":385,"percent_change":386,"volume":334,"transactions":9,"vwap":384},"2026-06-23",18.99,19.483,0.438,2.3,{"date":388,"open":389,"high":390,"low":391,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":9,"vwap":391},"2026-06-22",19.45,19.5,19.045,-0.275,-1.42,2200,{"date":396,"open":397,"high":398,"low":397,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":9,"vwap":399},"2026-06-18",18.98,19.37,19.32,0.35,1.85,1100,{"date":404,"open":405,"high":405,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":9,"vwap":407},"2026-06-17",19.59,18.85,18.97,-0.717,-3.64,3700,{"date":412,"open":206,"high":206,"low":413,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":9,"vwap":413},"2026-06-16",19.687,0.057,0.29,500,{"date":418,"open":419,"high":420,"low":421,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":9,"vwap":421},"2026-06-15",19.96,20.12,19.63,-0.543,-2.69,2900,{"date":426,"open":427,"high":428,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":9,"vwap":430},"2026-06-12",20.040001,20.239,19.73,20.173,0.234,1.17,6300,{"date":435,"open":436,"high":437,"low":436,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":9,"vwap":438},"2026-06-11",18.855,20,19.939,1.3,6.97,11000,{"date":443,"open":444,"high":445,"low":444,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":9,"vwap":446},"2026-06-10",17.14,18.88,18.639,0.477,2.63,12600,{"date":451,"open":452,"high":453,"low":454,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":9,"vwap":455},"2026-06-09",18.08,18.41,18,18.162,0.947,5.5,3200,{"date":460,"open":461,"high":462,"low":463,"close":463,"change":464,"percent_change":465,"volume":319,"transactions":9,"vwap":463},"2026-06-08",17.28,17.43,17.215,-0.129,-0.74,{"date":467,"open":468,"high":469,"low":470,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":9,"vwap":471},"2026-06-05",17.39,17.555,17.15,17.344,0.354,2.08,18300,{"date":476,"open":477,"high":478,"low":479,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":9,"vwap":479},"2026-06-04",18.055,18.1,16.99,-0.648,-3.67,3600,{"date":484,"open":485,"high":486,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":9,"vwap":488},"2026-06-03",17.68,18.3,17.62,17.638,0.15,0.86,14900,{"date":493,"open":494,"high":495,"low":496,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":9,"vwap":496},"2026-06-02",17.79,18.27,17.488,-0.337,-1.89,3800,{"date":501,"open":502,"high":503,"low":504,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":9,"vwap":505},"2026-06-01",18.34,18.44,17.52,17.825,-1.079,-5.71,10300,{"date":510,"open":511,"high":511,"low":512,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":9,"vwap":513},"2026-05-29",19.71,18.66,18.904,-0.604,-3.1,2400,{"date":518,"open":519,"high":520,"low":521,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":9,"vwap":521},"2026-05-28",19.56,19.86,19.508,-0.557,-2.78,2700,{"date":526,"open":520,"high":527,"low":528,"close":529,"change":530,"percent_change":531,"volume":296,"transactions":9,"vwap":529},"2026-05-27",20.1,19.83,20.065001,0.262,1.32,{"date":533,"open":223,"high":223,"low":421,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":9,"vwap":534},"2026-05-26",19.803,-0.599,-2.94,6400,{"date":539,"open":540,"high":541,"low":542,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":9,"vwap":543},"2026-05-22",20.47,20.63,20.2,20.402,-0.505,-2.42,7900,{"date":548,"open":549,"high":549,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":9,"vwap":551},"2026-05-21",21.145,20.8,20.907,-0.955,-4.37,9300,{"date":556,"open":557,"high":558,"low":557,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":9,"vwap":559},"2026-05-20",21.65,22.18,21.862,0.018,0.08,3100,{"date":564,"open":284,"high":565,"low":566,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":9,"vwap":566},"2026-05-19",22.1,21.844,-0.092,-0.42,4300,{"date":571,"open":572,"high":573,"low":572,"close":574,"change":575,"percent_change":576,"volume":433,"transactions":9,"vwap":574},"2026-05-18",21.79,22.41,21.936,-0.11,-0.5,{"date":578,"open":283,"high":23,"low":283,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":9,"vwap":579},"2026-05-15",22.046,0.403,1.86,4400,{"date":584,"open":585,"high":586,"low":587,"close":587,"change":489,"percent_change":588,"volume":516,"transactions":9,"vwap":587},"2026-05-14",22.08,22.37,21.643,0.7,{"date":590,"open":591,"high":592,"low":593,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":9,"vwap":594},"2026-05-13",21.86,22.25,21.33,21.493,-0.24,-1.1,9400,{"date":599,"open":600,"high":601,"low":602,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":9,"vwap":603},"2026-05-12",21.35,21.84,21.07,21.733,0.343,1.6,1300,{"date":608,"open":300,"high":300,"low":609,"close":609,"change":610,"percent_change":611,"volume":334,"transactions":9,"vwap":609},"2026-05-11",21.39,0.334,1.59,{"date":613,"open":614,"high":615,"low":314,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":9,"vwap":615},"2026-05-08",20.95,21.056,0.235,1.13,700,{"date":620,"open":621,"high":622,"low":623,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":9,"vwap":624},"2026-05-07",20.84,21.19,20.345,20.821,-0.927,-4.26,4900,{"date":629,"open":630,"high":631,"low":630,"close":632,"change":633,"percent_change":634,"volume":410,"transactions":9,"vwap":632},"2026-05-06",21.42,21.785,21.748,0.61,2.89,{"date":636,"open":637,"high":593,"low":638,"close":639,"change":640,"percent_change":641,"volume":394,"transactions":9,"vwap":639},"2026-05-05",21.15,21.135,21.138,0.013,0.06,{"date":643,"open":243,"high":243,"low":644,"close":644,"change":645,"percent_change":646,"volume":350,"transactions":9,"vwap":644},"2026-05-04",21.125,-0.394,-1.83,{"date":648,"open":649,"high":650,"low":651,"close":651,"change":652,"percent_change":121,"volume":562,"transactions":9,"vwap":651},"2026-05-01",21.97,22.115,21.519,0.192,{"date":654,"open":655,"high":656,"low":657,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":9,"vwap":658},"2026-04-30",20.98,21.5,20.9,21.327,-0.045,-0.21,13100,{"date":663,"open":664,"high":665,"low":664,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":9,"vwap":666},"2026-04-29",18.7,21.95,21.372,2.986,16.24,28300,{"date":671,"open":672,"high":673,"low":674,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":9,"vwap":675},"2026-04-28",18.35,18.54,18.16,18.386,-0.256,-1.37,6900,{"date":680,"open":681,"high":681,"low":682,"close":683,"change":684,"percent_change":677,"volume":582,"transactions":9,"vwap":683},"2026-04-27",19,18.631,18.642,-0.259,{"date":686,"open":687,"high":688,"low":689,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":9,"vwap":690},"2026-04-24",18.91,18.96,18.8,18.901,-0.366,-1.9,3400,{"date":695,"open":338,"high":338,"low":696,"close":697,"change":698,"percent_change":699,"volume":174,"transactions":9,"vwap":697},"2026-04-23",19.24,19.267,0.024,0.12,{"date":701,"open":323,"high":702,"low":323,"close":702,"change":703,"percent_change":704,"volume":416,"transactions":9,"vwap":702},"2026-04-22",19.243,0.643,3.46,{"date":706,"open":707,"high":707,"low":708,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":9,"vwap":709},"2026-04-21",18.93,18.36,18.6,-0.428,-2.25,1500,{"date":714,"open":715,"high":715,"low":716,"close":716,"change":717,"percent_change":718,"volume":174,"transactions":9,"vwap":716},"2026-04-20",19.4,19.028,-0.416,-2.14,{"date":720,"open":721,"high":528,"low":721,"close":722,"change":723,"percent_change":724,"volume":712,"transactions":9,"vwap":722},"2026-04-17",19.245,19.444,0.602,3.19,{"date":726,"open":687,"high":687,"low":727,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":727},"2026-04-16",18.842,-0.009,-0.05,300,{"date":732,"open":733,"high":383,"low":733,"close":734,"change":735,"percent_change":736,"volume":296,"transactions":9,"vwap":734},"2026-04-15",18.74,18.851,-0.051,-0.27,{"date":738,"open":739,"high":739,"low":739,"close":739,"change":740,"percent_change":341,"volume":741,"transactions":9,"vwap":739},"2026-04-14",18.902,0.373,200,{"date":743,"open":744,"high":744,"low":744,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":744},"2026-04-13",18.529,0.327,1.8,100,{"date":749,"open":750,"high":751,"low":752,"close":751,"change":753,"percent_change":754,"volume":372,"transactions":9,"vwap":751},"2026-04-10",18.025,18.202,17.99,-0.147,-0.8,{"date":756,"open":757,"high":757,"low":758,"close":759,"change":760,"percent_change":761,"volume":402,"transactions":9,"vwap":759},"2026-04-09",18.58,18.049999,18.349,-0.073,-0.4,{"date":763,"open":764,"high":765,"low":766,"close":765,"change":767,"percent_change":768,"volume":394,"transactions":9,"vwap":765},"2026-04-08",18.24,18.422,18.15,0.753,4.26,{"date":770,"open":771,"high":772,"low":461,"close":772,"change":773,"percent_change":774,"volume":174,"transactions":9,"vwap":772},"2026-04-07",17.281,17.669,0.146,0.83,{"date":776,"open":777,"high":778,"low":779,"close":778,"change":780,"percent_change":781,"volume":606,"transactions":9,"vwap":778},"2026-04-06",17.16,17.523,17.13,1.557,9.75,{"date":783,"open":784,"high":785,"low":784,"close":786,"change":787,"percent_change":788,"volume":730,"transactions":9,"vwap":786},"2026-04-02",15.8,16.059999,15.966,-0.048,-0.3,{"date":790,"open":791,"high":791,"low":791,"close":791,"change":792,"percent_change":793,"volume":730,"transactions":9,"vwap":791},"2026-04-01",16.014,0.296,1.88,{"date":795,"open":796,"high":797,"low":796,"close":797,"change":798,"percent_change":799,"volume":618,"transactions":9,"vwap":797},"2026-03-31",15.35,15.718,0.985,6.69,{"date":801,"open":802,"high":802,"low":802,"close":802,"change":803,"percent_change":804,"volume":730,"transactions":9,"vwap":802},"2026-03-30",14.733,-0.07,-0.47,{"date":806,"open":807,"high":807,"low":808,"close":808,"change":809,"percent_change":810,"volume":174,"transactions":9,"vwap":808},"2026-03-27",15.3,14.803,-1.577,-9.63,{"date":812,"open":813,"high":813,"low":814,"close":814,"change":815,"percent_change":816,"volume":741,"transactions":9,"vwap":814},"2026-03-26",16.81,16.38,-0.523,-3.09,{"date":818,"open":819,"high":820,"low":821,"close":821,"change":822,"percent_change":823,"volume":618,"transactions":9,"vwap":821},"2026-03-25",16.94,17.1,16.903,0.246,1.48,{"date":825,"open":826,"high":826,"low":827,"close":827,"change":828,"percent_change":829,"volume":618,"transactions":9,"vwap":827},"2026-03-24",16.76,16.657,-0.714,-4.11,{"date":831,"open":832,"high":832,"low":832,"close":832,"change":833,"percent_change":363,"volume":741,"transactions":9,"vwap":832},"2026-03-23",17.371,0.489,{"date":835,"open":836,"high":836,"low":837,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-03-20",17.53,16.882,-1.286,-7.08,2800,{"date":842,"open":843,"high":844,"low":843,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-03-19",17.5,18.2,18.168,1.191,7.02,1900,{"date":850,"open":851,"high":852,"low":853,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-03-18",17.8,18.14,16.88,16.977,-1.906,-10.09,5000,{"date":859,"open":860,"high":861,"low":862,"close":862,"change":863,"percent_change":864,"volume":482,"transactions":9,"vwap":862},"2026-03-17",19.09,19.205,18.883,-0.143,-0.75,{"date":866,"open":867,"high":867,"low":868,"close":868,"change":869,"percent_change":870,"volume":394,"transactions":9,"vwap":868},"2026-03-16",19.53,19.025999,-0.498,-2.55,{"date":872,"open":429,"high":873,"low":874,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-03-13",19.99,19.524,-0.385,-1.93,4100,{"date":879,"open":880,"high":881,"low":882,"close":882,"change":883,"percent_change":884,"volume":678,"transactions":9,"vwap":882},"2026-03-12",20.26,20.801,19.909,-0.584,-2.85,{"date":886,"open":887,"high":888,"low":889,"close":888,"change":890,"percent_change":891,"volume":357,"transactions":9,"vwap":888},"2026-03-11",20.3,20.493,19.84,0.357,1.77,{"date":893,"open":894,"high":542,"low":894,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-03-10",19.955,20.136,0.31,1.56,3000,{"date":900,"open":901,"high":902,"low":901,"close":903,"change":904,"percent_change":905,"volume":394,"transactions":9,"vwap":903},"2026-03-09",19.28,20.049,19.826,0.308,1.58,{"date":907,"open":908,"high":338,"low":908,"close":909,"change":910,"percent_change":911,"volume":618,"transactions":9,"vwap":909},"2026-03-06",19.08,19.518,0.105,0.54,{"date":913,"open":914,"high":915,"low":914,"close":915,"change":916,"percent_change":917,"volume":416,"transactions":9,"vwap":915},"2026-03-05",19.13,19.413,0.593,3.15,{"date":919,"open":397,"high":920,"low":921,"close":921,"change":922,"percent_change":923,"volume":372,"transactions":9,"vwap":921},"2026-03-04",19.0049992,18.82,0.174,0.93,{"date":925,"open":926,"high":927,"low":454,"close":927,"change":928,"percent_change":929,"volume":712,"transactions":9,"vwap":927},"2026-03-03",18.059999,18.646,-0.072,-0.38,{"date":931,"open":932,"high":933,"low":672,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-03-02",18.62,18.718,-0.48,-2.5,5300,{"date":938,"open":939,"high":940,"low":939,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-02-27",19.01,19.198,-0.027,-0.14,400,{"date":945,"open":946,"high":946,"low":947,"close":947,"change":948,"percent_change":949,"volume":372,"transactions":9,"vwap":947},"2026-02-26",19.7,19.225,0.048,0.25,{"date":951,"open":952,"high":953,"low":383,"close":954,"change":955,"percent_change":956,"volume":606,"transactions":9,"vwap":954},"2026-02-25",19.11,19.2,19.177,0.526,2.82,{"date":958,"open":959,"high":960,"low":959,"close":960,"change":961,"percent_change":962,"volume":372,"transactions":9,"vwap":960},"2026-02-24",18.19,18.651,0.659,3.66,{"date":964,"open":965,"high":965,"low":966,"close":967,"change":968,"percent_change":969,"volume":848,"transactions":9,"vwap":967},"2026-02-23",18.55,17.55,17.992,-1.054,-5.53,{"date":971,"open":972,"high":973,"low":972,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-02-20",18.28,19.12,19.046,0.646,3.51,900,{"date":979,"open":844,"high":980,"low":844,"close":980,"change":981,"percent_change":729,"volume":174,"transactions":9,"vwap":980},"2026-02-19",18.4,-0.01,{"date":983,"open":984,"high":985,"low":984,"close":453,"change":986,"percent_change":987,"volume":174,"transactions":9,"vwap":453},"2026-02-18",18.25,18.67,0.141,0.77,{"date":989,"open":990,"high":991,"low":990,"close":991,"change":992,"percent_change":993,"volume":372,"transactions":9,"vwap":991},"2026-02-17",17.98,18.269,0.573,3.24,{"date":995,"open":996,"high":996,"low":997,"close":998,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":998},"2026-02-13",18.388,17.67,17.696,-0.917,-4.93,1600,{"date":1003,"open":1004,"high":1005,"low":1006,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-02-12",20.23,20.308,18.613,-0.883,-4.53,7300,{"date":1011,"open":383,"high":519,"low":1012,"close":1013,"change":317,"percent_change":1014,"volume":357,"transactions":9,"vwap":1013},"2026-02-11",18.87,19.496,2.94,{"date":1016,"open":1017,"high":1017,"low":1018,"close":1018,"change":1019,"percent_change":1020,"volume":410,"transactions":9,"vwap":1018},"2026-02-10",19.61,18.939,-0.586,-3,{"date":1022,"open":1023,"high":1024,"low":399,"close":1025,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1025},"2026-02-09",19.58,19.76,19.525,-0.182,-0.92,15500,{"date":1030,"open":707,"high":1031,"low":1032,"close":1031,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1031},"2026-02-06",19.707,18.84,1.289,7,11800,{"date":1037,"open":1038,"high":709,"low":844,"close":1039,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1039},"2026-02-05",18.47,18.418,-0.453,-2.4,8800,{"date":1044,"open":485,"high":1045,"low":485,"close":1045,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1045},"2026-02-04",18.871,1.485,8.54,26100,{"date":1050,"open":1051,"high":494,"low":1051,"close":1052,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1052},"2026-02-03",16.98,17.386,0.502,2.97,30700,{"date":1057,"open":820,"high":820,"low":1058,"close":1059,"change":1060,"percent_change":1061,"volume":380,"transactions":9,"vwap":1059},"2026-02-02",16.48,16.884,-0.052,-0.31,{"date":1063,"open":1064,"high":1064,"low":1065,"close":1066,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1066},"2026-01-30",17.25,16.678,16.936,-0.828,-4.66,7800,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1075,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1075},"2026-01-29",17.87,19.215,17.307,17.764,-0.529,-2.89,7200,{"date":1080,"open":368,"high":368,"low":1081,"close":1081,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1081},"2026-01-28",18.293,-0.101,-0.55,38700,{"date":1086,"open":1087,"high":664,"low":1088,"close":1089,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1089},"2026-01-27",18.595,18.31,18.394,-0.26,-1.39,22900,{"date":1094,"open":707,"high":707,"low":1095,"close":1096,"change":1097,"percent_change":1098,"volume":458,"transactions":9,"vwap":1096},"2026-01-26",18.43,18.654,-0.521,-2.72,{"date":1100,"open":323,"high":1101,"low":1102,"close":1103,"change":1104,"percent_change":1105,"volume":410,"transactions":9,"vwap":1103},"2026-01-23",19.27,18.86,19.175,0.703,3.81,{"date":1107,"open":1108,"high":1108,"low":972,"close":1109,"change":1110,"percent_change":1111,"volume":1001,"transactions":9,"vwap":1109},"2026-01-22",19.22,18.472,-0.25,-1.34,{"date":1113,"open":1114,"high":1115,"low":1114,"close":1115,"change":1116,"percent_change":1117,"volume":174,"transactions":9,"vwap":1115},"2026-01-21",17.91,18.722,1.061,6.01,{"date":1119,"open":1120,"high":1121,"low":1120,"close":1121,"change":1122,"percent_change":1123,"volume":1001,"transactions":9,"vwap":1121},"2026-01-20",16.96,17.661,0.236,1.35,{"date":1125,"open":1126,"high":1126,"low":1127,"close":1128,"change":1129,"percent_change":864,"volume":1001,"transactions":9,"vwap":1128},"2026-01-16",17.6,17.21,17.425,-0.132,{"date":1131,"open":820,"high":1132,"low":820,"close":1133,"change":1134,"percent_change":1135,"volume":499,"transactions":9,"vwap":1133},"2026-01-15",17.65,17.557,0.8,4.77,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1141,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1141},"2026-01-14",16.68,16.83,16.5,16.757,0.233,1.41,4800,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1148,"change":699,"percent_change":1150,"volume":582,"transactions":9,"vwap":1148},"2026-01-13",16.46,16.524,16.21,0.73,{"date":1152,"open":1153,"high":1154,"low":1153,"close":1154,"change":1155,"percent_change":1156,"volume":174,"transactions":9,"vwap":1154},"2026-01-12",16.11,16.404,0.393,2.45,{"date":1158,"open":1159,"high":1160,"low":1159,"close":1160,"change":1161,"percent_change":1162,"volume":618,"transactions":9,"vwap":1160},"2026-01-09",15.36,16.011,0.21,1.33,{"date":1164,"open":1165,"high":1166,"low":1165,"close":1167,"change":1168,"percent_change":1169,"volume":410,"transactions":9,"vwap":1167},"2026-01-08",15.5,15.95,15.801,0.559,3.67,{"date":1171,"open":1172,"high":1165,"low":1173,"close":1174,"change":1175,"percent_change":1176,"volume":433,"transactions":9,"vwap":1174},"2026-01-07",15.42,15.18,15.242,-0.991,-6.1,{"date":1178,"open":1179,"high":1180,"low":1179,"close":1181,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1181},"2026-01-06",15.25,16.59,16.233,0.974,6.38,10000,{"date":1186,"open":1187,"high":1188,"low":1187,"close":1189,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1189},"2026-01-05",14.24,15.43,15.259,0.884,6.15,7400,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1198,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1198},"2026-01-02",14.27,14.67,14.04,14.375,-0.115,-0.79,8100,{"date":1203,"open":1204,"high":1205,"low":1204,"close":1206,"change":1207,"percent_change":1208,"volume":394,"transactions":9,"vwap":1206},"2025-12-31",14.45,14.61,14.49,-0.378,-2.54,{"date":1210,"open":1211,"high":1211,"low":1212,"close":1212,"change":1082,"percent_change":1213,"volume":741,"transactions":9,"vwap":1212},"2025-12-30",14.88,14.868,-0.67,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1219,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1219},"2025-12-29",15.12,15.13,14.9,14.969,0.175,1.18,1200,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1226,"change":1228,"percent_change":1229,"volume":524,"transactions":9,"vwap":1226},"2025-12-26",14.62,14.794,14.58,0.144,0.98,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1233,"change":1235,"percent_change":897,"volume":394,"transactions":9,"vwap":1233},"2025-12-24",14.28,14.65,14.23,0.225,{"date":1237,"open":1238,"high":1238,"low":1239,"close":1240,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1240},"2025-12-23",14.91,14.214,14.425,-0.81,-5.32,8000,{"date":1245,"open":1246,"high":1246,"low":1247,"close":1247,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1247},"2025-12-22",15.97,15.235,-0.785,-4.9,2300,{"date":1252,"open":1253,"high":1254,"low":1253,"close":1255,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1255},"2025-12-19",15.99,16.28,16.02,-0.44,-2.67,9100,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1147,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1147},"2025-12-18",16.27,16.65,16.13,1.494,9.98,12700,{"date":1268,"open":1269,"high":1269,"low":1211,"close":1270,"change":560,"percent_change":699,"volume":1001,"transactions":9,"vwap":1270},"2025-12-17",15.08,14.966,{"date":1272,"open":1273,"high":1273,"low":1274,"close":1275,"change":760,"percent_change":1276,"volume":499,"transactions":9,"vwap":1275},"2025-12-16",15.27,14.8,14.948,-0.49,{"date":1278,"open":1279,"high":1280,"low":1279,"close":1281,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1281},"2025-12-15",14.81,15.46,15.021,0.025,0.17,2100,{"date":1286,"open":1287,"high":1269,"low":1288,"close":1289,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1289},"2025-12-12",14.962,14.931,14.996,0.185,1.25,1400,{"date":1294,"open":1295,"high":1295,"low":1295,"close":1295,"change":1296,"percent_change":1297,"volume":618,"transactions":9,"vwap":1295},"2025-12-11",14.811,0.288,1.98,{"date":1299,"open":1300,"high":1301,"low":1300,"close":1301,"change":1302,"percent_change":1303,"volume":394,"transactions":9,"vwap":1301},"2025-12-10",14.3,14.523,0.571,4.09,{"date":1305,"open":1306,"high":1306,"low":24,"close":1307,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1307},"2025-12-09",14.26,13.952,-0.43,-2.99,4500,{"date":1312,"open":1313,"high":1313,"low":1314,"close":1315,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1315},"2025-12-08",14.675,14.29,14.382,-0.609,-4.06,16000,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1323,"change":1324,"percent_change":1325,"volume":848,"transactions":9,"vwap":1323},"2025-12-05",15,15.393,14.991,-0.049,-0.33,{"date":1327,"open":1328,"high":1328,"low":1329,"close":1330,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1330},"2025-12-04",15.49,14.96,15.04,-0.722,-4.58,4600,{"date":1335,"open":1179,"high":1336,"low":1337,"close":1336,"change":1338,"percent_change":1339,"volume":693,"transactions":9,"vwap":1336},"2025-12-03",15.762,15.24,0.671,4.45,{"date":1341,"open":1342,"high":1343,"low":1342,"close":1343,"change":1344,"percent_change":1345,"volume":416,"transactions":9,"vwap":1343},"2025-12-02",14.99,15.091,0.138,0.92,{"date":1347,"open":1348,"high":796,"low":1349,"close":1350,"change":1351,"percent_change":1352,"volume":712,"transactions":9,"vwap":1350},"2025-12-01",15.131,14.87,14.953,-0.762,-4.85,{"date":1354,"open":1355,"high":1356,"low":1357,"close":1356,"change":1358,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1356},"2025-11-28",15.646,15.715,15.628,0.169,1.09,2000,{"date":1362,"open":1363,"high":1364,"low":1363,"close":1365,"change":1366,"percent_change":1367,"volume":524,"transactions":9,"vwap":1365},"2025-11-26",15.37,15.75,15.546,0.223,1.46,{"date":1369,"open":1370,"high":1371,"low":1240,"close":1371,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1371},"2025-11-25",14.54,15.323,0.843,5.82,12200,{"date":1376,"open":1377,"high":1196,"low":1378,"close":1379,"change":1380,"percent_change":1381,"volume":1243,"transactions":9,"vwap":1379},"2025-11-24",14.505,14.31,14.48,-0.703,-4.63,{"date":1383,"open":1384,"high":1385,"low":1384,"close":1386,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1386},"2025-11-21",14.575,15.4,15.183,0.931,6.53,13200,{"date":1391,"open":1233,"high":1392,"low":1393,"close":1393,"change":1394,"percent_change":1395,"volume":977,"transactions":9,"vwap":1393},"2025-11-20",14.915,14.252,-0.359,-2.46,{"date":1397,"open":1398,"high":1398,"low":1399,"close":1399,"change":1400,"percent_change":911,"volume":1250,"transactions":9,"vwap":1399},"2025-11-19",14.75,14.611,0.078,{"date":1402,"open":1403,"high":1403,"low":1404,"close":1404,"change":1405,"percent_change":1083,"volume":741,"transactions":9,"vwap":1404},"2025-11-18",14.609,14.533,-0.08,{"date":179,"open":1172,"high":1172,"low":1407,"close":1407,"change":1408,"percent_change":1409,"volume":174,"transactions":9,"vwap":1407},14.613,-0.807,-5.23]