[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-UECG":3,"homepage-market-summary":24,"stock-historical-UECG":169},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"UECG","2026-10-08",{"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 UEC Daily ETF","Nasdaq",null,"ETF",true,{"close":13,"open":14,"high":14,"low":15,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":9,"vwap":9,"high_52w":20,"low_52w":15,"avg_volume_52w":21,"range_52w_percent":22,"record_count":23},2.6,2.73,2.52,2.7993,-0.1993,-7.12,113403.139168,15.46,65812.05424451498,0.6,167,{"status":25,"indices":26,"watchlist":70,"sectors":92,"benchmarks":148},"success",[27,36,43,50,56,63],{"symbol":28,"name":29,"price":30,"change":31,"pct_change":32,"is_up":33,"sparkline":34,"date":35},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9","2026-10-07",{"symbol":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":33,"sparkline":42,"date":35},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":33,"sparkline":49,"date":35},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":51,"name":52,"price":53,"change":54,"pct_change":32,"is_up":33,"sparkline":55,"date":35},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":33,"sparkline":62,"date":35},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":11,"sparkline":69,"date":35},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[71,78,85],{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":33,"sparkline":77,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":11,"sparkline":84,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":33,"sparkline":91,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[93,98,103,108,113,118,123,128,133,138,143],{"name":94,"etf":95,"change":96,"price":97,"is_up":33},"Technology","XLK",-1.79,197.78,{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Financials","XLF",0.89,54.23,{"name":104,"etf":105,"change":106,"price":107,"is_up":33},"Healthcare","XLV",-0.39,168.16,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Energy","XLE",2.97,65.24,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Industrials","XLI",0.33,168.4,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Materials","XLB",0.59,49.27,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":139,"etf":140,"change":141,"price":142,"is_up":33},"Utilities","XLU",-0.19,41.07,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Comm Services","XLC",0.73,112.07,[149,154,159,164],{"ticker":150,"name":151,"price":152,"change":153,"is_up":33},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":155,"name":156,"price":157,"change":158,"is_up":33},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":160,"name":161,"price":162,"change":163,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":165,"name":166,"price":167,"change":168,"is_up":33},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":23,"page":170,"page_size":171,"total_pages":170,"summary":172,"data":177},1,1000,{"period_high":20,"period_low":15,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":13,"start_date":176,"end_date":5},65812,10990613.058834,-80.99,"2026-02-10",[178,181,189,199,209,219,230,240,250,260,271,282,293,304,315,325,335,345,355,366,376,386,396,405,415,426,437,448,458,468,479,490,500,511,520,531,542,551,562,572,581,591,600,611,621,631,640,649,659,669,679,687,697,707,715,726,735,743,753,764,773,783,793,802,809,816,822,829,836,844,851,857,864,870,877,884,891,899,908,915,923,930,936,942,949,955,962,969,977,985,994,1002,1010,1018,1024,1032,1039,1046,1054,1062,1071,1077,1085,1094,1102,1110,1118,1126,1135,1142,1150,1155,1163,1170,1178,1186,1193,1202,1209,1216,1221,1229,1235,1242,1251,1259,1267,1274,1280,1288,1295,1302,1307,1313,1317,1323,1330,1336,1342,1348,1355,1363,1370,1375,1382,1390,1394,1402,1409,1415,1421,1429,1438,1447,1453,1461,1468,1476,1484,1492,1500,1503,1509,1515,1524,1533,1541],{"date":5,"open":14,"high":14,"low":15,"close":13,"change":17,"percent_change":18,"volume":19,"transactions":179,"vwap":180},342,2.6108,{"date":35,"open":182,"high":182,"low":183,"close":16,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},3.01,2.74,-0.3898,-12.22,200960.343939,411,2.8637,{"date":190,"open":191,"high":192,"low":191,"close":193,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-10-06",2.91,3.3541,3.1891,0.436,15.84,103933.557523,350,3.1151,{"date":200,"open":201,"high":202,"low":201,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-10-05",2.7359,2.9162,2.7531,0.0031,0.11,150028.349507,365,2.8458,{"date":210,"open":211,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-10-02",2.915,2.705,2.75,-0.0307,-1.1,58239.22417,246,2.7844,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-10-01",2.8,2.84,2.625,2.7807,-0.0448,-1.59,119380.905,349,2.7436,{"date":231,"open":222,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-30",3.06,2.68,2.8255,0.0993,3.64,241367.845724,657,2.8853,{"date":241,"open":242,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-29",3.05,2.5503,2.7262,0.0668,2.51,261501.377499,881,2.7214,{"date":251,"open":14,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-28",2.735,2.57,2.6594,-0.1555,-5.52,221260.842317,683,2.6499,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-25",2.92,2.9679,2.81,2.8149,-0.0265,-0.93,108851.914316,364,2.8707,{"date":272,"open":273,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-24",3.051,3.07,2.76,2.8414,-0.3104,-9.85,133589.79688,493,2.8345,{"date":283,"open":284,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-23",3.17,3.215,3.1,3.1518,-0.253,-7.43,47334.1041,213,3.1683,{"date":294,"open":295,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-22",3.26,3.4461,3.13,3.4048,0.1451,4.45,63672.8746,230,3.291,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-21",3.35,3.36,3.19,3.2597,0.2018,6.6,46991.573967,265,3.2503,{"date":316,"open":317,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-18",3.355,2.95,3.0579,-0.2317,-7.04,63335.210918,347,3.1592,{"date":326,"open":327,"high":328,"low":329,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-17",3.39,3.41,3.2896,0.0332,1.02,69268.978441,181,3.3708,{"date":336,"open":337,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-16",3.4,3.12,3.2564,-0.0763,-2.29,32806.393497,216,3.2119,{"date":346,"open":347,"high":347,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-15",3.37,3.2204,3.3327,-0.0442,-1.31,11410.5426,130,3.3313,{"date":356,"open":357,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-14",3.28,3.3801,3.055,3.3769,-0.1112,-3.19,39039.10328,264,3.2347,{"date":367,"open":368,"high":369,"low":370,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-11",3.91,3.9499,3.4881,-0.4219,-10.79,35953.827846,294,3.7131,{"date":377,"open":378,"high":379,"low":380,"close":368,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-10",4,4.1981,3.87,-0.451,-10.34,42850.8956,269,3.9544,{"date":387,"open":388,"high":388,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-09",4.58,4.35,4.361,-0.204,-4.47,18973.3076,123,4.5278,{"date":397,"open":389,"high":398,"low":389,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-08",4.848,4.565,0.2666,6.2,57688.447782,214,4.6522,{"date":406,"open":407,"high":300,"low":408,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-09-04",4.3,4.28,4.2984,-0.0019,-0.04,44476.726732,191,4.3373,{"date":416,"open":417,"high":418,"low":419,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-09-03",4.48,4.6,4.182,4.3003,-0.0686,-1.57,61820.335255,227,4.4431,{"date":427,"open":428,"high":429,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-09-02",4.37,4.62,4.24,4.3689,0.0188,0.43,35074.897579,173,4.3513,{"date":438,"open":439,"high":440,"low":441,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-09-01",4.39,4.63,4.21,4.3501,-0.4999,-10.31,52802.75328,250,4.4718,{"date":449,"open":450,"high":450,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-31",5,4.79,4.85,-0.1828,-3.63,18602.9456,176,4.9039,{"date":459,"open":460,"high":460,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-28",6.13,5.01,5.0328,-1.101,-17.95,63134.373034,390,5.3057,{"date":469,"open":470,"high":471,"low":472,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-27",5.89,6.169,5.66,6.1338,0.4238,7.42,54681.137467,322,6.0353,{"date":480,"open":481,"high":482,"low":483,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-26",5.98,6.22,5.56,5.71,-0.1195,-2.05,74746.568035,405,5.806,{"date":491,"open":492,"high":493,"low":492,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-25",5.22,5.9923,5.8295,0.6115,11.72,109515.3437,554,5.7466,{"date":501,"open":502,"high":503,"low":504,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-24",5.37,5.5,5.0337,5.218,-0.1818,-3.37,184756.521412,476,5.238,{"date":512,"open":388,"high":513,"low":388,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-21",5.455,5.3998,1.1688,27.62,963197.378299,1562,5.1438,{"date":521,"open":522,"high":523,"low":524,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-20",4.44,4.4549,4.11,4.231,-0.3473,-7.59,50834.8837,221,4.2092,{"date":532,"open":533,"high":534,"low":535,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-19",4.33,4.61,4.29,4.5783,0.447,10.82,70597.5407,343,4.4284,{"date":543,"open":378,"high":544,"low":545,"close":544,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-18",4.1313,3.79,-0.1436,-3.36,37479.8721,162,3.9585,{"date":552,"open":553,"high":554,"low":555,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-17",4.175,4.381,4.16,4.2749,-0.0178,-0.41,24551.7291,112,4.2909,{"date":563,"open":564,"high":565,"low":535,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-14",4.471,4.53,4.2927,0.0114,0.27,19915.6243,142,4.3967,{"date":573,"open":439,"high":439,"low":574,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-13",4.1999,4.2813,-0.1428,-3.23,25553.6211,141,4.277,{"date":582,"open":583,"high":583,"low":584,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-12",4.72,4.36,4.4241,-0.0637,-1.42,34186.977306,163,4.5004,{"date":592,"open":399,"high":534,"low":593,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-11",4.4,4.4878,0.0551,1.24,29801.9541,198,4.5047,{"date":601,"open":602,"high":603,"low":604,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-08-10",4.425,4.5299,4.32,4.4327,0.0927,2.14,101153.134957,311,4.3697,{"date":612,"open":613,"high":614,"low":555,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-08-07",4.23,4.47,4.34,0.3628,9.12,112107.1701,307,4.2882,{"date":622,"open":623,"high":524,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-08-06",3.83,3.82,3.9772,0.0181,0.46,77711.8601,354,4.009,{"date":632,"open":633,"high":634,"low":624,"close":635,"change":636,"percent_change":389,"volume":637,"transactions":638,"vwap":639},"2026-08-05",3.9,4.02,3.9591,0.165,67520.806078,457,3.9196,{"date":641,"open":642,"high":378,"low":642,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-08-04",3.59,3.7941,0.3697,10.8,138966.176541,755,3.818,{"date":650,"open":286,"high":651,"low":652,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-08-03",3.45,3.02,3.4244,0.2244,7.01,33743.104696,234,3.2963,{"date":660,"open":661,"high":661,"low":662,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-31",3.42,2.98,3.2,-0.0906,-2.75,12714.8891,164,3.1784,{"date":670,"open":671,"high":672,"low":652,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-30",3.115,3.318,3.2906,0.4358,15.27,64135.8091,238,3.197,{"date":680,"open":242,"high":274,"low":264,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-29",2.8548,-0.279,-8.9,56980.1031,277,2.8826,{"date":688,"open":689,"high":357,"low":690,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-28",3.25,2.89,3.1338,-0.2989,-8.71,41237.535997,212,3.0862,{"date":698,"open":699,"high":700,"low":357,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-27",3.32,3.5414,3.4327,0.2563,8.07,72165.7291,389,3.4231,{"date":708,"open":307,"high":307,"low":709,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":714,"vwap":344},"2026-07-24",3.11,3.1764,-0.2181,-6.43,90819.113132,358,{"date":716,"open":717,"high":718,"low":719,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":724,"vwap":725},"2026-07-23",3.33,3.44,3.229,3.3945,0.066,1.98,27936.749436,290,3.3044,{"date":727,"open":728,"high":661,"low":729,"close":730,"change":731,"percent_change":242,"volume":732,"transactions":733,"vwap":734},"2026-07-22",3.29,3.245,3.3285,0.0984,82825.0311,513,3.3136,{"date":736,"open":306,"high":306,"low":338,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":741,"vwap":742},"2026-07-21",3.2301,0.1206,3.88,59787.787032,319,3.2485,{"date":744,"open":242,"high":745,"low":746,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":751,"vwap":752},"2026-07-20",3.22,3.041,3.1095,0.0749,2.47,39217.935085,207,3.1376,{"date":754,"open":755,"high":756,"low":757,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":762,"vwap":763},"2026-07-17",2.9895,3.1169,2.83,3.0346,-0.0088,-0.29,60580.030597,274,2.9399,{"date":765,"open":766,"high":766,"low":767,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":771,"vwap":772},"2026-07-16",3.49,3.0434,-0.5947,-16.35,33634.5694,299,3.3488,{"date":774,"open":775,"high":776,"low":777,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":598,"vwap":782},"2026-07-15",3.89,3.92,3.5,3.6381,-0.2519,-6.48,17393.5451,3.6361,{"date":784,"open":785,"high":786,"low":787,"close":775,"change":788,"percent_change":789,"volume":790,"transactions":791,"vwap":792},"2026-07-14",3.885,3.9306,3.7648,0.254,6.99,49359.296343,412,3.8405,{"date":794,"open":368,"high":368,"low":795,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":800,"vwap":801},"2026-07-13",3.515,3.636,-0.334,-8.41,49148.943667,400,3.638,{"date":803,"open":545,"high":804,"low":805,"close":806,"change":568,"percent_change":807,"volume":808,"transactions":9,"vwap":806},"2026-07-10",4.01,3.77,3.97,7.3,21300,{"date":810,"open":811,"high":739,"low":811,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-07-09",3.63,3.7,0.16,4.52,55500,{"date":817,"open":818,"high":811,"low":357,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-07-08",3.54,0.01,0.28,39400,{"date":823,"open":824,"high":824,"low":337,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-07-07",3.93,3.53,-0.52,-12.84,161600,{"date":830,"open":430,"high":831,"low":634,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-07-06",4.38,4.05,-0.13,-3.11,42400,{"date":837,"open":838,"high":839,"low":832,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-07-02",4.17,4.56,4.18,0.14,3.47,42300,{"date":845,"open":846,"high":428,"low":847,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-07-01",4.22,4.04,-0.14,-3.35,47200,{"date":852,"open":853,"high":853,"low":824,"close":840,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":840},"2026-06-30",4.19,-0.09,-2.11,36400,{"date":858,"open":859,"high":407,"low":623,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-06-29",4.2,4.27,0.13,3.14,77500,{"date":865,"open":824,"high":555,"low":624,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-06-26",4.14,0.06,1.47,83800,{"date":871,"open":565,"high":872,"low":378,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-06-25",4.55,4.08,-0.26,-5.99,106600,{"date":878,"open":879,"high":880,"low":846,"close":615,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":615},"2026-06-24",4.57,4.59,-0.34,-7.26,91200,{"date":885,"open":886,"high":887,"low":439,"close":888,"change":833,"percent_change":889,"volume":890,"transactions":9,"vwap":888},"2026-06-23",4.49,5.2,4.68,-2.7,128700,{"date":892,"open":461,"high":893,"low":894,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-06-22",5.14,4.78,4.81,-0.38,-7.32,65900,{"date":900,"open":901,"high":902,"low":903,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-06-18",5.29,5.35,4.96,5.19,0.44,9.26,114300,{"date":909,"open":910,"high":911,"low":912,"close":912,"change":874,"percent_change":913,"volume":914,"transactions":9,"vwap":912},"2026-06-17",4.86,5.4,4.75,-5.19,118600,{"date":916,"open":917,"high":918,"low":919,"close":461,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":461},"2026-06-16",5.17,5.63,4.98,-0.07,-1.38,287200,{"date":924,"open":925,"high":926,"low":925,"close":927,"change":22,"percent_change":928,"volume":929,"transactions":9,"vwap":927},"2026-06-15",4.99,5.52,5.08,13.39,204200,{"date":931,"open":439,"high":932,"low":535,"close":417,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":417},"2026-06-12",4.76,0.26,6.16,306200,{"date":937,"open":938,"high":846,"low":818,"close":846,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":846},"2026-06-11",3.6,0.88,26.35,438700,{"date":943,"open":860,"high":407,"low":944,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-06-10",3.3,3.34,-1.02,-23.39,449400,{"date":950,"open":951,"high":951,"low":378,"close":584,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":584},"2026-06-09",5.84,-1.98,-31.23,315800,{"date":956,"open":957,"high":958,"low":959,"close":960,"change":819,"percent_change":813,"volume":961,"transactions":9,"vwap":960},"2026-06-08",6.55,6.95,6.31,6.34,57400,{"date":963,"open":964,"high":964,"low":401,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-06-05",7.6,6.33,-1.69,-21.07,96100,{"date":970,"open":971,"high":972,"low":971,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-06-04",7.71,8.36,8.02,-0.02,-0.25,36200,{"date":978,"open":979,"high":979,"low":980,"close":981,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2026-06-03",9.3,7.82,8.04,-1.65,-17.03,113100,{"date":986,"open":987,"high":988,"low":989,"close":990,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":990},"2026-06-02",7.63,9.72,7.49,9.69,2.08,27.33,201100,{"date":995,"open":996,"high":997,"low":998,"close":999,"change":874,"percent_change":1000,"volume":1001,"transactions":9,"vwap":999},"2026-06-01",7.32,7.95,6.91,7.61,-3.3,88300,{"date":1003,"open":1004,"high":1005,"low":1006,"close":1007,"change":1008,"percent_change":357,"volume":1009,"transactions":9,"vwap":1007},"2026-05-29",7.52,7.94,7.06,7.87,0.25,29100,{"date":1011,"open":1012,"high":1013,"low":1014,"close":1015,"change":163,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1015},"2026-05-28",7.58,7.7,7.03,7.62,1.6,59000,{"date":1019,"open":1020,"high":1015,"low":789,"close":1021,"change":1022,"percent_change":48,"volume":1023,"transactions":9,"vwap":1021},"2026-05-27",7.21,7.5,-0.05,19100,{"date":1025,"open":1026,"high":1027,"low":1026,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-05-26",7.26,7.78,7.55,0.57,8.17,52800,{"date":1033,"open":1034,"high":1021,"low":1035,"close":1035,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1035},"2026-05-22",7.39,6.98,-0.2,-2.79,48600,{"date":1040,"open":1041,"high":1021,"low":1042,"close":1043,"change":627,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1043},"2026-05-21",6.63,6.59,7.18,6.85,60500,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1051,"change":146,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1051},"2026-05-20",6.25,6.87,5.9,6.72,12.19,88400,{"date":1055,"open":1056,"high":1057,"low":470,"close":1058,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2026-05-19",7.09,7.12,5.99,-1.44,-19.38,59700,{"date":1063,"open":1064,"high":1065,"low":1066,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-05-18",7.92,8.12,7.22,7.43,-0.53,-6.66,24100,{"date":1072,"open":1073,"high":1073,"low":1074,"close":1074,"change":1059,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1074},"2026-05-15",8.72,7.96,-15.32,37400,{"date":1078,"open":1079,"high":1079,"low":1080,"close":1081,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1081},"2026-05-14",9.79,9.02,9.4,-0.82,-8.02,50500,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1090,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1090},"2026-05-13",10.01,10.55,9.53,10.22,-0.12,-1.16,17900,{"date":1095,"open":1096,"high":1096,"low":1097,"close":1098,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1098},"2026-05-12",11.12,9.47,10.34,-1.28,-11.02,40300,{"date":1103,"open":1104,"high":1105,"low":1104,"close":1106,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1106},"2026-05-11",10.35,11.97,11.62,1.63,16.32,25100,{"date":1111,"open":1112,"high":1112,"low":1113,"close":1114,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1114},"2026-05-08",10.73,9.76,9.99,-0.59,-5.58,24800,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1123,"change":760,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1123},"2026-05-07",10.9,11.37,10.03,10.58,-2.67,28900,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1131,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1131},"2026-05-06",9.2,10.95,9.15,10.87,1.64,17.77,42000,{"date":1136,"open":1137,"high":1137,"low":1138,"close":1139,"change":558,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1139},"2026-05-05",9.9,8.75,9.23,-4.25,37300,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1147,"change":141,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1147},"2026-05-04",9.86,10.21,9.42,9.64,-1.93,101400,{"date":1151,"open":1152,"high":1153,"low":906,"close":1153,"change":163,"percent_change":596,"volume":1154,"transactions":9,"vwap":1153},"2026-05-01",9.59,9.83,27400,{"date":1156,"open":1157,"high":1137,"low":1158,"close":1159,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1159},"2026-04-30",8.56,8.53,9.71,1.66,20.62,29000,{"date":1164,"open":1165,"high":1165,"low":1166,"close":1167,"change":351,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1167},"2026-04-29",9.57,7.97,8.05,-14,39600,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1175,"change":351,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1175},"2026-04-28",10.36,10.52,9.16,9.36,-12.28,121700,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1183,"change":1160,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1183},"2026-04-27",9.77,10.71,9.73,10.67,18.42,59400,{"date":1187,"open":1079,"high":1144,"low":1188,"close":1189,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1189},"2026-04-24",8.86,9.01,-1.18,-11.58,16500,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1198,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1198},"2026-04-23",10.92,11.33,9.41,10.19,-0.27,-2.58,33300,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1207,"change":101,"percent_change":979,"volume":1208,"transactions":9,"vwap":1207},"2026-04-22",10.16,10.7,9.74,10.46,6700,{"date":1210,"open":1211,"high":1173,"low":1212,"close":1165,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1165},"2026-04-21",10.14,9.49,-0.98,-9.29,7700,{"date":1217,"open":990,"high":1088,"low":990,"close":1088,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1088},"2026-04-20",0.3,2.93,4400,{"date":1222,"open":1223,"high":1224,"low":1114,"close":1225,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1225},"2026-04-17",10.83,11,10.25,-0.36,-3.39,15000,{"date":1230,"open":1231,"high":1112,"low":1232,"close":1233,"change":627,"percent_change":565,"volume":1234,"transactions":9,"vwap":1233},"2026-04-16",10.62,10.17,10.61,26100,{"date":1236,"open":1152,"high":1237,"low":1152,"close":1238,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1238},"2026-04-15",10.77,10.15,0.97,10.57,19600,{"date":1243,"open":1244,"high":1245,"low":1246,"close":1247,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1247},"2026-04-14",9.22,9.48,8.89,9.18,0.18,2,8700,{"date":1252,"open":1253,"high":1189,"low":1254,"close":1255,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1255},"2026-04-13",8.06,7.8,9,0.5,5.88,4300,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1264,"change":975,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1264},"2026-04-10",8.98,9.24,8.39,8.5,-2.86,7200,{"date":1268,"open":1269,"high":1246,"low":1270,"close":1138,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1138},"2026-04-09",8.52,8.37,-0.23,-2.56,11100,{"date":1275,"open":1197,"high":1276,"low":1277,"close":1261,"change":170,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1261},"2026-04-08",9.51,8.87,12.53,10100,{"date":1281,"open":1282,"high":1282,"low":1283,"close":1284,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1284},"2026-04-07",8.03,7.57,7.98,-0.35,-4.2,2800,{"date":1289,"open":1290,"high":1290,"low":1291,"close":1291,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1291},"2026-04-06",8.78,8.33,-0.3,-3.48,1700,{"date":1296,"open":1297,"high":1298,"low":1297,"close":1298,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1298},"2026-04-02",8.47,8.63,0.2,2.37,1600,{"date":1303,"open":1304,"high":1147,"low":1305,"close":1305,"change":920,"percent_change":1082,"volume":1306,"transactions":9,"vwap":1305},"2026-04-01",9.09,8.43,7100,{"date":1308,"open":1309,"high":1264,"low":1309,"close":1264,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1264},"2026-03-31",7.68,1.13,15.33,14400,{"date":1314,"open":703,"high":703,"low":1056,"close":1315,"change":826,"percent_change":1316,"volume":1306,"transactions":9,"vwap":1315},"2026-03-30",7.37,-6.59,{"date":1318,"open":971,"high":1030,"low":1013,"close":1319,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1319},"2026-03-27",7.89,-0.16,-1.99,5100,{"date":1324,"open":1325,"high":1326,"low":980,"close":1167,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1167},"2026-03-26",8.2,8.29,-0.44,-5.18,5600,{"date":1331,"open":1255,"high":1255,"low":1332,"close":1332,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1332},"2026-03-25",8.49,0.23,2.78,8000,{"date":1337,"open":997,"high":1338,"low":997,"close":1338,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1338},"2026-03-24",8.26,0.8,10.72,2300,{"date":1343,"open":1066,"high":1344,"low":1066,"close":1345,"change":1346,"percent_change":1347,"volume":1192,"transactions":9,"vwap":1345},"2026-03-23",8.18,7.46,0.53,7.65,{"date":1349,"open":1284,"high":1284,"low":1350,"close":1351,"change":1352,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1351},"2026-03-20",6.75,6.93,-1.61,-18.85,23300,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1360,"change":1361,"percent_change":1362,"volume":1192,"transactions":9,"vwap":1360},"2026-03-19",7.86,8.65,7.67,8.54,-0.24,-2.73,{"date":1364,"open":1080,"high":1365,"low":1366,"close":1290,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1290},"2026-03-18",9.19,8.6,-0.62,-6.6,10800,{"date":1371,"open":1372,"high":1081,"low":1255,"close":1081,"change":1029,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1081},"2026-03-17",9.21,6.46,11200,{"date":1376,"open":1377,"high":1261,"low":1378,"close":1379,"change":861,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1379},"2026-03-16",8.91,8.4,8.83,1.49,14100,{"date":1383,"open":1384,"high":1385,"low":1358,"close":1386,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1386},"2026-03-13",9.78,10.11,8.7,-0.94,-9.75,13500,{"date":1391,"open":1262,"high":1147,"low":1392,"close":1147,"change":411,"percent_change":558,"volume":1393,"transactions":9,"vwap":1147},"2026-03-12",8.84,7300,{"date":1395,"open":1396,"high":1397,"low":1081,"close":1398,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1398},"2026-03-11",9.85,10.09,9.68,-0.49,-4.82,11800,{"date":1403,"open":1404,"high":1405,"low":1404,"close":1232,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1232},"2026-03-10",9.58,11.09,1.09,12,39900,{"date":1410,"open":1411,"high":1412,"low":1283,"close":1412,"change":1413,"percent_change":1207,"volume":1414,"transactions":9,"vwap":1412},"2026-03-09",7.59,9.08,0.86,8200,{"date":1416,"open":1358,"high":1417,"low":1418,"close":1418,"change":946,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1418},"2026-03-06",9.31,8.22,-11.04,10000,{"date":1422,"open":1423,"high":1424,"low":1425,"close":1262,"change":1426,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1262},"2026-03-05",10.39,10.41,8.62,-2.04,-18.09,11000,{"date":1430,"open":1431,"high":1432,"low":1433,"close":1434,"change":1435,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1434},"2026-03-04",11.05,11.46,11.02,11.28,0.72,6.82,2500,{"date":1439,"open":1440,"high":1441,"low":1442,"close":1443,"change":1444,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1443},"2026-03-03",10.75,10.85,9.04,10.56,-1.82,-14.7,15100,{"date":1448,"open":1449,"high":1450,"low":1451,"close":1452,"change":131,"percent_change":450,"volume":1250,"transactions":9,"vwap":1452},"2026-03-02",11.4,12.48,11.23,12.38,{"date":1454,"open":1455,"high":1456,"low":1457,"close":1458,"change":848,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1458},"2026-02-27",11.5,11.93,11.08,11.79,-1.17,4500,{"date":1462,"open":1463,"high":1464,"low":1465,"close":1456,"change":1292,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1456},"2026-02-26",11.7,11.95,10.97,-2.45,6500,{"date":1469,"open":1470,"high":1471,"low":1472,"close":1472,"change":1473,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1472},"2026-02-25",13.48,13.56,12.23,-0.99,-7.49,8800,{"date":1477,"open":1478,"high":1479,"low":1480,"close":1479,"change":1481,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1479},"2026-02-24",12.01,13.22,11.75,0.34,2.64,8400,{"date":1485,"open":1486,"high":1487,"low":1488,"close":1489,"change":1490,"percent_change":1037,"volume":1491,"transactions":9,"vwap":1489},"2026-02-23",12.8,12.99,12.3,12.88,-0.37,7900,{"date":1493,"open":1494,"high":1495,"low":1496,"close":1497,"change":1498,"percent_change":1333,"volume":1499,"transactions":9,"vwap":1497},"2026-02-20",13.13,13.34,12.46,13.25,0.03,6200,{"date":1501,"open":1407,"high":1479,"low":1407,"close":1479,"change":1248,"percent_change":1502,"volume":1414,"transactions":9,"vwap":1479},"2026-02-19",1.38,{"date":1504,"open":1489,"high":1505,"low":1496,"close":1506,"change":1507,"percent_change":1424,"volume":1508,"transactions":9,"vwap":1506},"2026-02-18",13.23,13.04,1.23,5700,{"date":1510,"open":1511,"high":1511,"low":1237,"close":1512,"change":1327,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1512},"2026-02-17",12.17,11.81,-3.59,7000,{"date":1516,"open":1517,"high":1518,"low":1519,"close":1520,"change":1521,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1520},"2026-02-13",12.5,13.07,12.02,12.25,0.41,3.46,32000,{"date":1525,"open":1526,"high":1527,"low":1528,"close":1529,"change":1530,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1529},"2026-02-12",12.55,12.65,11.31,11.84,-1.11,-8.57,3800,{"date":1534,"open":1535,"high":1535,"low":1536,"close":1537,"change":1538,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1537},"2026-02-11",14.12,12.21,12.95,-0.73,-5.34,3600,{"date":176,"open":1542,"high":20,"low":1543,"close":1543,"change":1544,"percent_change":897,"volume":1545,"transactions":9,"vwap":1543},14.76,13.68,-1.08,4100]