[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-UPSG":3,"homepage-market-summary":26,"stock-historical-UPSG":171},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"UPSG","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 UPS Daily ETF","Nasdaq",null,"ETF",true,{"close":13,"open":14,"high":15,"low":16,"prev_close":17,"change":18,"percent_change":19,"volume":20,"transactions":9,"vwap":9,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},15.7966,16.25,16.61,15.675,17.9682,-2.1716,-12.09,2479.8838,21.62,13.14,3371.246285897436,31.3,156,{"status":27,"indices":28,"watchlist":73,"sectors":95,"benchmarks":150},"success",[29,38,45,52,59,66],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":35,"sparkline":36,"date":37},"SPX","S&P 500",7765.36,-36.41,-0.47,false,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8","2026-10-08",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":35,"sparkline":44,"date":37},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":11,"sparkline":51,"date":37},"DJI","DOW JONES",51232,52,0.1,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":35,"sparkline":58,"date":37},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":35,"sparkline":65,"date":37},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":11,"sparkline":72,"date":37},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":35,"sparkline":80,"date":37},"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":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":11,"sparkline":87,"date":37},"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":35,"sparkline":94,"date":37},"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",[96,101,106,111,116,121,126,130,135,140,145],{"name":97,"etf":98,"change":99,"price":100,"is_up":35},"Technology","XLK",-1.79,197.78,{"name":102,"etf":103,"change":104,"price":105,"is_up":11},"Financials","XLF",0.89,54.23,{"name":107,"etf":108,"change":109,"price":110,"is_up":35},"Healthcare","XLV",-0.39,168.16,{"name":112,"etf":113,"change":114,"price":115,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":117,"etf":118,"change":119,"price":120,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":122,"etf":123,"change":124,"price":125,"is_up":11},"Energy","XLE",2.97,65.24,{"name":127,"etf":128,"change":70,"price":129,"is_up":11},"Industrials","XLI",168.4,{"name":131,"etf":132,"change":133,"price":134,"is_up":11},"Materials","XLB",0.59,49.27,{"name":136,"etf":137,"change":138,"price":139,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":141,"etf":142,"change":143,"price":144,"is_up":35},"Utilities","XLU",-0.19,41.07,{"name":146,"etf":147,"change":148,"price":149,"is_up":11},"Comm Services","XLC",0.73,112.07,[151,156,161,166],{"ticker":152,"name":153,"price":154,"change":155,"is_up":35},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":157,"name":158,"price":159,"change":160,"is_up":35},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":162,"name":163,"price":164,"change":165,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":167,"name":168,"price":169,"change":170,"is_up":35},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":25,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":179},1,1000,{"period_high":21,"period_low":22,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":13,"start_date":178,"end_date":5},3371,525914.4206,3.69,"2025-12-11",[180,183,192,200,209,216,225,236,244,253,264,273,281,289,298,306,314,322,328,335,343,350,357,364,370,377,385,392,398,404,412,418,424,432,439,446,453,461,469,477,485,492,499,506,515,521,528,535,541,548,554,561,567,575,582,589,598,606,614,622,628,635,643,651,656,660,666,673,678,685,692,700,707,714,720,726,734,743,750,757,763,770,776,783,789,796,804,810,817,821,827,834,839,845,849,857,862,871,878,883,889,894,902,909,916,921,926,931,938,944,952,960,967,973,979,986,994,999,1005,1012,1018,1027,1032,1038,1043,1050,1059,1066,1074,1082,1090,1096,1101,1107,1113,1119,1125,1129,1134,1140,1146,1153,1157,1161,1165,1172,1177,1182,1188,1193,1199,1206,1211,1217,1221,1230],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":18,"percent_change":19,"volume":20,"transactions":181,"vwap":182},57,16.2856,{"date":184,"open":185,"high":185,"low":186,"close":17,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-07-27",18.44,17.95,-0.5868,-3.16,1132.6958,25,18.2764,{"date":193,"open":194,"high":194,"low":194,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-07-24",18.555,0.1869,1.02,71.6958,16,18.4792,{"date":201,"open":202,"high":202,"low":203,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-07-23",18.56,18.3681,-0.6537,-3.44,725.3498,37,18.5074,{"date":210,"open":211,"high":211,"low":211,"close":211,"change":212,"percent_change":34,"volume":213,"transactions":214,"vwap":215},"2026-07-22",19.0218,-0.0901,115.6958,20,19.2935,{"date":217,"open":218,"high":219,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-07-21",18.78,19.1119,0.9117,5.01,1707.8528,33,19.0538,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-07-20",18.32,18.36,18,18.2002,-1.4815,-7.53,1879.6958,46,18.27,{"date":237,"open":238,"high":239,"low":238,"close":239,"change":240,"percent_change":172,"volume":241,"transactions":242,"vwap":243},"2026-07-17",19.5,19.6817,0.1954,494.7678,26,19.4977,{"date":245,"open":246,"high":247,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-07-16",19.179,19.4863,1.367,7.54,990.6958,36,19.2096,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-07-15",18.68,18.77,18.1,18.1193,-0.2722,-1.48,1089.6958,28,18.5828,{"date":265,"open":266,"high":267,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-07-14",18.15,18.3915,0.2628,1.45,1146.6958,86,18.1028,{"date":274,"open":275,"high":275,"low":276,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":242,"vwap":280},"2026-07-13",18.325,18.1287,0.0347,0.19,879.6958,18.313,{"date":282,"open":283,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":9,"vwap":285},"2026-07-10",18.23,18.040001,18.094,0.659,3.78,900,{"date":290,"open":291,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":9,"vwap":294},"2026-07-09",17.63,18.18,17.4,17.435,0.168,0.97,3900,{"date":299,"open":300,"high":301,"low":302,"close":301,"change":303,"percent_change":304,"volume":305,"transactions":9,"vwap":301},"2026-07-08",17.15,17.267,16.99,-0.657,-3.67,1500,{"date":307,"open":308,"high":309,"low":308,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":9,"vwap":310},"2026-07-07",17.72,17.94,17.924,0.616,3.56,2400,{"date":315,"open":316,"high":317,"low":318,"close":317,"change":319,"percent_change":320,"volume":321,"transactions":9,"vwap":317},"2026-07-06",17.26,17.308,17.13,-0.206,-1.18,1400,{"date":323,"open":324,"high":324,"low":324,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":9,"vwap":324},"2026-07-02",17.514,0.354,2.06,200,{"date":329,"open":330,"high":330,"low":331,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":9,"vwap":331},"2026-07-01",17.28,17.16,0.587,3.54,400,{"date":336,"open":337,"high":338,"low":339,"close":338,"change":340,"percent_change":341,"volume":342,"transactions":9,"vwap":338},"2026-06-30",16.47,16.573,16.14,-0.139,-0.83,1700,{"date":344,"open":345,"high":346,"low":347,"close":346,"change":348,"percent_change":109,"volume":349,"transactions":9,"vwap":346},"2026-06-29",16.65,16.712,16.44,-0.065,6500,{"date":351,"open":352,"high":352,"low":353,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":9,"vwap":353},"2026-06-26",16.94,16.777,-0.33,-1.93,600,{"date":358,"open":359,"high":360,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":9,"vwap":360},"2026-06-25",16.73,17.107,0.924,5.71,500,{"date":365,"open":366,"high":367,"low":366,"close":367,"change":368,"percent_change":278,"volume":369,"transactions":9,"vwap":367},"2026-06-24",15.51,16.183,0.03,4800,{"date":371,"open":372,"high":373,"low":372,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":9,"vwap":373},"2026-06-23",16.08,16.153,-0.36,-2.18,300,{"date":378,"open":379,"high":380,"low":337,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":9,"vwap":381},"2026-06-22",16.63,16.86,16.513,0.56,3.51,800,{"date":386,"open":387,"high":387,"low":388,"close":389,"change":390,"percent_change":50,"volume":391,"transactions":9,"vwap":389},"2026-06-18",16.43,15.92,15.953,0.016,4200,{"date":393,"open":394,"high":394,"low":395,"close":395,"change":396,"percent_change":397,"volume":342,"transactions":9,"vwap":395},"2026-06-17",17.23,15.937,-1.578,-9.01,{"date":399,"open":400,"high":291,"low":400,"close":401,"change":402,"percent_change":403,"volume":334,"transactions":9,"vwap":401},"2026-06-16",17.42,17.515,0.417,2.44,{"date":405,"open":406,"high":406,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":9,"vwap":408},"2026-06-15",17.34,17.059999,17.098,0.258,1.53,700,{"date":413,"open":352,"high":352,"low":414,"close":415,"change":416,"percent_change":417,"volume":384,"transactions":9,"vwap":415},"2026-06-12",16.68,16.84,-0.197,-1.16,{"date":419,"open":420,"high":421,"low":420,"close":421,"change":422,"percent_change":423,"volume":391,"transactions":9,"vwap":421},"2026-06-11",15.815,17.037001,1.563,10.1,{"date":425,"open":426,"high":427,"low":428,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":9,"vwap":428},"2026-06-10",15.795,15.84,15.474,-1.418,-8.39,2500,{"date":433,"open":434,"high":435,"low":436,"close":435,"change":437,"percent_change":438,"volume":384,"transactions":9,"vwap":435},"2026-06-09",16.53,16.892,16.5,0.015,0.09,{"date":440,"open":441,"high":441,"low":442,"close":443,"change":444,"percent_change":445,"volume":321,"transactions":9,"vwap":443},"2026-06-08",17.12,16.79,16.877,-0.296,-1.72,{"date":447,"open":291,"high":448,"low":449,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":9,"vwap":449},"2026-06-05",17.646,17.173,-0.482,-2.73,5900,{"date":454,"open":308,"high":455,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":9,"vwap":457},"2026-06-04",17.855,17.64,17.655,0.393,2.28,5100,{"date":462,"open":293,"high":463,"low":464,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":9,"vwap":465},"2026-06-03",17.9,17.21,17.262,-0.022,-0.13,6900,{"date":470,"open":471,"high":472,"low":473,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":9,"vwap":473},"2026-06-02",17.35,17.61,17.284,-0.046,-0.27,4000,{"date":478,"open":479,"high":480,"low":479,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":9,"vwap":481},"2026-06-01",16.78,17.41,17.33,0.63,3.77,1800,{"date":486,"open":487,"high":488,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":9,"vwap":488},"2026-05-29",16.33,16.7,0.089,0.54,3700,{"date":493,"open":494,"high":495,"low":494,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":9,"vwap":495},"2026-05-28",15.95,16.611,0.655,4.11,1100,{"date":500,"open":501,"high":502,"low":501,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":9,"vwap":502},"2026-05-27",15.46,15.956,0.734,4.82,2100,{"date":507,"open":508,"high":509,"low":510,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":9,"vwap":511},"2026-05-26",15.2,15.4,15.182,15.222,0.277,1.85,1600,{"date":516,"open":517,"high":518,"low":517,"close":518,"change":519,"percent_change":520,"volume":505,"transactions":9,"vwap":518},"2026-05-22",14.5,14.945,0.766,5.4,{"date":522,"open":523,"high":524,"low":525,"close":525,"change":526,"percent_change":527,"volume":173,"transactions":9,"vwap":525},"2026-05-21",14.34,14.35,14.179,-0.153,-1.07,{"date":529,"open":530,"high":531,"low":530,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":9,"vwap":531},"2026-05-20",13.98,14.332,0.579,4.21,1200,{"date":536,"open":537,"high":538,"low":537,"close":538,"change":539,"percent_change":540,"volume":411,"transactions":9,"vwap":538},"2026-05-19",13.71,13.753,0.319,2.37,{"date":542,"open":543,"high":544,"low":545,"close":544,"change":546,"percent_change":205,"volume":547,"transactions":9,"vwap":544},"2026-05-18",13.34,13.434,13.33,-0.478,2300,{"date":549,"open":550,"high":551,"low":550,"close":551,"change":552,"percent_change":553,"volume":334,"transactions":9,"vwap":551},"2026-05-15",13.83,13.912,0.157,1.14,{"date":555,"open":556,"high":557,"low":558,"close":558,"change":559,"percent_change":560,"volume":369,"transactions":9,"vwap":558},"2026-05-14",13.99,14.12,13.755,-0.038,-0.28,{"date":562,"open":563,"high":563,"low":564,"close":564,"change":565,"percent_change":566,"volume":376,"transactions":9,"vwap":564},"2026-05-13",13.85,13.793,-0.036,-0.26,{"date":568,"open":569,"high":570,"low":571,"close":572,"change":573,"percent_change":574,"volume":321,"transactions":9,"vwap":572},"2026-05-12",13.605,13.94,13.51,13.829,-0.427,-3,{"date":576,"open":577,"high":578,"low":579,"close":579,"change":580,"percent_change":581,"volume":376,"transactions":9,"vwap":579},"2026-05-11",14.3,14.31,14.256,-0.202,-1.4,{"date":583,"open":584,"high":585,"low":586,"close":585,"change":587,"percent_change":588,"volume":460,"transactions":9,"vwap":585},"2026-05-08",14.385,14.458,14.29,0.189,1.32,{"date":590,"open":591,"high":592,"low":593,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":9,"vwap":594},"2026-05-07",14.4,14.55,14.11,14.269,-0.003,-0.02,8800,{"date":599,"open":600,"high":517,"low":601,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":9,"vwap":602},"2026-05-06",14,13.9,14.272,0.534,3.89,14700,{"date":607,"open":608,"high":563,"low":609,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":9,"vwap":610},"2026-05-05",13.5,13.41,13.738,0.468,3.53,25000,{"date":615,"open":616,"high":616,"low":617,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":9,"vwap":618},"2026-05-04",14.81,13.18,13.27,-3.489,-20.82,55100,{"date":623,"open":400,"high":624,"low":625,"close":625,"change":626,"percent_change":627,"volume":384,"transactions":9,"vwap":625},"2026-05-01",17.46,16.759,-0.452,-2.63,{"date":629,"open":630,"high":631,"low":632,"close":631,"change":633,"percent_change":634,"volume":484,"transactions":9,"vwap":631},"2026-04-30",16.89,17.211,16.815,0.717,4.35,{"date":636,"open":637,"high":637,"low":638,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":9,"vwap":639},"2026-04-29",17.77,16.12,16.494,0.901,5.78,2700,{"date":644,"open":645,"high":646,"low":645,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":9,"vwap":647},"2026-04-28",15.24,16.13,15.593,-1.502,-8.79,10700,{"date":652,"open":380,"high":300,"low":380,"close":653,"change":654,"percent_change":655,"volume":484,"transactions":9,"vwap":653},"2026-04-27",17.094999,0.418,2.51,{"date":657,"open":658,"high":658,"low":658,"close":658,"change":659,"percent_change":160,"volume":334,"transactions":9,"vwap":658},"2026-04-24",16.677,-0.227,{"date":661,"open":479,"high":662,"low":479,"close":663,"change":664,"percent_change":665,"volume":514,"transactions":9,"vwap":663},"2026-04-23",16.91,16.904,0.698,4.31,{"date":667,"open":668,"high":347,"low":669,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":9,"vwap":669},"2026-04-22",16.39,16.206,-0.281,-1.7,9600,{"date":674,"open":675,"high":436,"low":675,"close":676,"change":677,"percent_change":260,"volume":321,"transactions":9,"vwap":676},"2026-04-21",16.32,16.487,-0.247,{"date":679,"open":680,"high":680,"low":345,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":9,"vwap":681},"2026-04-20",16.76,16.734,0.175,1.06,1300,{"date":686,"open":675,"high":687,"low":675,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":9,"vwap":688},"2026-04-17",16.75,16.559,0.43,2.67,2600,{"date":693,"open":694,"high":487,"low":695,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":9,"vwap":696},"2026-04-16",15.85,15.82,16.129,0.443,2.82,5600,{"date":701,"open":702,"high":703,"low":704,"close":703,"change":705,"percent_change":706,"volume":484,"transactions":9,"vwap":703},"2026-04-15",15.52,15.686,15.34,0.047,0.3,{"date":708,"open":709,"high":710,"low":709,"close":711,"change":712,"percent_change":690,"volume":713,"transactions":9,"vwap":711},"2026-04-14",15.16,15.64,15.639,0.407,5300,{"date":715,"open":716,"high":717,"low":716,"close":717,"change":718,"percent_change":719,"volume":334,"transactions":9,"vwap":717},"2026-04-13",14.9,15.232,0.094,0.62,{"date":721,"open":722,"high":722,"low":723,"close":723,"change":724,"percent_change":725,"volume":684,"transactions":9,"vwap":723},"2026-04-10",15.36,15.138,0.017,0.11,{"date":727,"open":728,"high":729,"low":730,"close":731,"change":732,"percent_change":733,"volume":369,"transactions":9,"vwap":731},"2026-04-09",14.88,15.18,14.86,15.121,0.329,2.22,{"date":735,"open":736,"high":737,"low":738,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":739},"2026-04-08",14.97,15.08,14.51,14.792,0.773,5.51,13500,{"date":744,"open":745,"high":746,"low":745,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":746},"2026-04-07",13.47,14.019,0.186,1.34,9800,{"date":751,"open":752,"high":753,"low":754,"close":754,"change":755,"percent_change":756,"volume":356,"transactions":9,"vwap":754},"2026-04-06",13.97,13.989,13.833,-0.396,-2.78,{"date":758,"open":759,"high":760,"low":759,"close":760,"change":761,"percent_change":762,"volume":376,"transactions":9,"vwap":760},"2026-04-02",14.06,14.229,0.138,0.98,{"date":764,"open":765,"high":766,"low":767,"close":767,"change":768,"percent_change":769,"volume":376,"transactions":9,"vwap":767},"2026-04-01",14.48,14.545,14.091,-0.087,-0.61,{"date":771,"open":772,"high":773,"low":772,"close":773,"change":774,"percent_change":775,"volume":363,"transactions":9,"vwap":773},"2026-03-31",13.65,14.178,0.88,6.62,{"date":777,"open":778,"high":772,"low":779,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-03-30",13.44,13.298,-0.005,-0.04,1900,{"date":784,"open":785,"high":537,"low":22,"close":786,"change":787,"percent_change":788,"volume":369,"transactions":9,"vwap":786},"2026-03-27",13.7,13.303,-0.765,-5.44,{"date":790,"open":791,"high":792,"low":600,"close":793,"change":794,"percent_change":795,"volume":514,"transactions":9,"vwap":793},"2026-03-26",14.38,14.42,14.068,-0.327,-2.27,{"date":797,"open":798,"high":799,"low":800,"close":799,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":799},"2026-03-25",14.23,14.395,14.22,0.064,0.45,3800,{"date":805,"open":806,"high":807,"low":806,"close":807,"change":808,"percent_change":809,"volume":514,"transactions":9,"vwap":807},"2026-03-24",13.78,14.331,0.136,0.96,{"date":811,"open":800,"high":812,"low":813,"close":814,"change":815,"percent_change":483,"volume":816,"transactions":9,"vwap":814},"2026-03-23",14.6,14.19,14.195,0.516,3400,{"date":818,"open":601,"high":601,"low":819,"close":819,"change":580,"percent_change":820,"volume":384,"transactions":9,"vwap":819},"2026-03-20",13.679,-1.46,{"date":822,"open":823,"high":824,"low":825,"close":824,"change":768,"percent_change":826,"volume":288,"transactions":9,"vwap":824},"2026-03-19",13.715,13.881,13.6,-0.62,{"date":828,"open":829,"high":829,"low":830,"close":831,"change":832,"percent_change":833,"volume":384,"transactions":9,"vwap":831},"2026-03-18",14.05,13.95,13.968,-0.217,-1.53,{"date":835,"open":836,"high":836,"low":837,"close":837,"change":838,"percent_change":490,"volume":363,"transactions":9,"vwap":837},"2026-03-17",14.37,14.185,0.076,{"date":840,"open":593,"high":841,"low":842,"close":843,"change":438,"percent_change":844,"volume":514,"transactions":9,"vwap":843},"2026-03-16",14.21,14.101,14.109,0.64,{"date":846,"open":746,"high":746,"low":746,"close":746,"change":847,"percent_change":848,"volume":334,"transactions":9,"vwap":746},"2026-03-13",-0.238,-1.67,{"date":850,"open":851,"high":852,"low":853,"close":854,"change":855,"percent_change":856,"volume":816,"transactions":9,"vwap":854},"2026-03-12",14.33,14.475,14.16,14.257,-0.861,-5.7,{"date":858,"open":716,"high":859,"low":716,"close":859,"change":860,"percent_change":861,"volume":782,"transactions":9,"vwap":859},"2026-03-11",15.118,-0.052,-0.34,{"date":863,"open":864,"high":865,"low":866,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-03-10",15,15.479,14.82,15.17,0.322,2.17,7900,{"date":872,"open":873,"high":874,"low":875,"close":874,"change":876,"percent_change":877,"volume":431,"transactions":9,"vwap":874},"2026-03-09",14.15,14.848,14.13,-0.75,-4.81,{"date":879,"open":867,"high":880,"low":737,"close":880,"change":881,"percent_change":882,"volume":391,"transactions":9,"vwap":880},"2026-03-06",15.598,-0.527,-3.27,{"date":884,"open":885,"high":885,"low":198,"close":886,"change":887,"percent_change":888,"volume":505,"transactions":9,"vwap":886},"2026-03-05",17.38,16.125,-2.16,-11.81,{"date":890,"open":891,"high":891,"low":891,"close":891,"change":892,"percent_change":893,"volume":327,"transactions":9,"vwap":891},"2026-03-04",18.285,-0.892,-4.65,{"date":895,"open":896,"high":897,"low":898,"close":899,"change":900,"percent_change":901,"volume":476,"transactions":9,"vwap":899},"2026-03-03",19.01,19.19,18.51,19.177,-0.46,-2.34,{"date":903,"open":904,"high":905,"low":906,"close":905,"change":907,"percent_change":908,"volume":288,"transactions":9,"vwap":905},"2026-03-02",19.37,19.637,19.3,-0.498,-2.47,{"date":910,"open":911,"high":912,"low":911,"close":913,"change":914,"percent_change":915,"volume":484,"transactions":9,"vwap":913},"2026-02-27",20.040001,20.25,20.135,-0.315,-1.54,{"date":917,"open":911,"high":918,"low":911,"close":918,"change":919,"percent_change":920,"volume":411,"transactions":9,"vwap":918},"2026-02-26",20.45,0.937,4.8,{"date":922,"open":923,"high":923,"low":923,"close":923,"change":924,"percent_change":451,"volume":925,"transactions":9,"vwap":923},"2026-02-25",19.513,-0.547,100,{"date":927,"open":928,"high":928,"low":928,"close":928,"change":929,"percent_change":930,"volume":327,"transactions":9,"vwap":928},"2026-02-24",20.059999,0.149,0.75,{"date":932,"open":933,"high":934,"low":935,"close":934,"change":936,"percent_change":937,"volume":356,"transactions":9,"vwap":934},"2026-02-23",19.86,19.911,19.69,-0.585,-2.85,{"date":939,"open":940,"high":941,"low":940,"close":941,"change":942,"percent_change":943,"volume":334,"transactions":9,"vwap":941},"2026-02-20",19.73,20.496,0.397,1.98,{"date":945,"open":946,"high":947,"low":948,"close":949,"change":950,"percent_change":951,"volume":173,"transactions":9,"vwap":949},"2026-02-19",20.16,20.2,19.83,20.099001,-0.25,-1.23,{"date":953,"open":954,"high":955,"low":956,"close":955,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":955},"2026-02-18",20.07,20.349,19.78,0.254,1.26,2800,{"date":961,"open":962,"high":963,"low":964,"close":964,"change":965,"percent_change":966,"volume":959,"transactions":9,"vwap":964},"2026-02-17",20.82,20.89,20.094999,-0.691,-3.32,{"date":968,"open":969,"high":970,"low":969,"close":970,"change":971,"percent_change":972,"volume":376,"transactions":9,"vwap":970},"2026-02-13",20.28,20.786,0.279,1.36,{"date":974,"open":21,"high":21,"low":975,"close":976,"change":977,"percent_change":978,"volume":959,"transactions":9,"vwap":976},"2026-02-12",20.29,20.507,-0.656,-3.1,{"date":980,"open":981,"high":981,"low":982,"close":983,"change":984,"percent_change":869,"volume":985,"transactions":9,"vwap":983},"2026-02-11",21.3,20.98,21.163,0.449,7800,{"date":987,"open":988,"high":989,"low":988,"close":990,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":990},"2026-02-10",20.35,20.81,20.714,0.361,1.77,4600,{"date":995,"open":969,"high":996,"low":954,"close":997,"change":998,"percent_change":114,"volume":452,"transactions":9,"vwap":997},"2026-02-09",20.38,20.353,0.062,{"date":1000,"open":1001,"high":1002,"low":1001,"close":1002,"change":1003,"percent_change":1004,"volume":782,"transactions":9,"vwap":1002},"2026-02-06",20.12,20.291,0.301,1.51,{"date":1006,"open":1007,"high":1008,"low":1009,"close":1008,"change":1010,"percent_change":1011,"volume":959,"transactions":9,"vwap":1008},"2026-02-05",19.675,19.99,19.57,-0.075,-0.37,{"date":1013,"open":1014,"high":1015,"low":1014,"close":1015,"change":1016,"percent_change":1017,"volume":476,"transactions":9,"vwap":1015},"2026-02-04",19.52,20.065001,1.573,8.51,{"date":1019,"open":1020,"high":1021,"low":1022,"close":1023,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1023},"2026-02-03",18.475,18.84,18.33,18.492,0.466,2.59,4300,{"date":1028,"open":1029,"high":1029,"low":1029,"close":1029,"change":1030,"percent_change":1031,"volume":925,"transactions":9,"vwap":1029},"2026-02-02",18.025999,1.288,7.7,{"date":1033,"open":1034,"high":1034,"low":1035,"close":1035,"change":1036,"percent_change":1037,"volume":684,"transactions":9,"vwap":1035},"2026-01-30",17.24,16.738,0.027,0.16,{"date":1039,"open":675,"high":1040,"low":675,"close":1041,"change":503,"percent_change":1042,"volume":411,"transactions":9,"vwap":1041},"2026-01-29",16.968,16.711,4.59,{"date":1044,"open":1045,"high":1045,"low":388,"close":1046,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1046},"2026-01-28",16.69,15.977,-1.202,-7,10900,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1055,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1055},"2026-01-27",16.96,18.73,16.57,17.179,0.104,0.61,19500,{"date":1060,"open":1061,"high":464,"low":1062,"close":1062,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1062},"2026-01-26",17.182,17.075001,-0.277,-1.6,2200,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1071,"change":1072,"percent_change":627,"volume":1073,"transactions":9,"vwap":1071},"2026-01-23",17.466,17.56,17.22,17.352,-0.468,11500,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1079,"change":1080,"percent_change":1081,"volume":699,"transactions":9,"vwap":1079},"2026-01-22",17.85,18.01,17.79,17.82,0.326,1.86,{"date":1083,"open":1084,"high":1085,"low":1084,"close":1086,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1086},"2026-01-21",17.45,17.65,17.494,0.548,3.23,20700,{"date":1091,"open":1092,"high":1093,"low":1092,"close":1093,"change":1094,"percent_change":1095,"volume":334,"transactions":9,"vwap":1093},"2026-01-20",16.55,16.946,-0.149,-0.87,{"date":1097,"open":1098,"high":1098,"low":653,"close":653,"change":1099,"percent_change":1100,"volume":356,"transactions":9,"vwap":653},"2026-01-16",17.17,-0.545,-3.09,{"date":1102,"open":1069,"high":456,"low":1103,"close":456,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":456},"2026-01-15",17.53,0.438,2.55,9900,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1110,"change":1112,"percent_change":683,"volume":321,"transactions":9,"vwap":1110},"2026-01-14",17.09,17.202,17.08,0.18,{"date":1114,"open":481,"high":481,"low":1115,"close":1116,"change":1117,"percent_change":1118,"volume":313,"transactions":9,"vwap":1116},"2026-01-13",16.896,17.021999,-0.504,-2.88,{"date":1120,"open":1121,"high":1122,"low":1121,"close":1122,"change":1123,"percent_change":1124,"volume":356,"transactions":9,"vwap":1122},"2026-01-12",17.44,17.526,-0.014,-0.08,{"date":1126,"open":463,"high":463,"low":293,"close":1127,"change":1128,"percent_change":71,"volume":363,"transactions":9,"vwap":1127},"2026-01-09",17.54,0.376,{"date":1130,"open":1131,"high":481,"low":1132,"close":1132,"change":1133,"percent_change":1088,"volume":305,"transactions":9,"vwap":1132},"2026-01-08",17.2,17.164,0.537,{"date":1135,"open":1136,"high":1136,"low":1137,"close":1138,"change":1139,"percent_change":719,"volume":384,"transactions":9,"vwap":1138},"2026-01-07",16.77,16.52,16.627,0.102,{"date":1141,"open":1142,"high":1143,"low":1142,"close":1143,"change":1144,"percent_change":1145,"volume":505,"transactions":9,"vwap":1143},"2026-01-06",15.857,16.525,0.999,6.43,{"date":1147,"open":1148,"high":1149,"low":722,"close":1150,"change":1151,"percent_change":1152,"volume":1065,"transactions":9,"vwap":1150},"2026-01-05",15.37,15.57,15.526,0.294,1.93,{"date":1154,"open":1155,"high":717,"low":1155,"close":717,"change":458,"percent_change":1156,"volume":334,"transactions":9,"vwap":717},"2026-01-02",14.68,2.65,{"date":1158,"open":616,"high":1159,"low":616,"close":1159,"change":1160,"percent_change":374,"volume":684,"transactions":9,"vwap":1159},"2025-12-31",14.839,-0.053,{"date":1162,"open":1163,"high":1163,"low":1163,"close":1163,"change":1164,"percent_change":475,"volume":925,"transactions":9,"vwap":1163},"2025-12-30",14.892,-0.041,{"date":1166,"open":1167,"high":1167,"low":1168,"close":1169,"change":1170,"percent_change":1171,"volume":321,"transactions":9,"vwap":1169},"2025-12-29",15.22,14.83,14.933,-0.249,-1.64,{"date":1173,"open":1174,"high":1174,"low":510,"close":510,"change":348,"percent_change":1175,"volume":1176,"transactions":9,"vwap":510},"2025-12-26",15.23,-0.43,10100,{"date":1178,"open":1179,"high":1148,"low":1180,"close":1180,"change":1181,"percent_change":104,"volume":534,"transactions":9,"vwap":1180},"2025-12-24",15.3,15.247,0.135,{"date":1183,"open":867,"high":867,"low":1184,"close":1185,"change":1186,"percent_change":1187,"volume":356,"transactions":9,"vwap":1185},"2025-12-23",15.11,15.112,-0.136,-0.89,{"date":1189,"open":1190,"high":1190,"low":508,"close":1191,"change":109,"percent_change":1192,"volume":816,"transactions":9,"vwap":1191},"2025-12-22",15.39,15.248,-2.49,{"date":1194,"open":1195,"high":1196,"low":1195,"close":1196,"change":1197,"percent_change":527,"volume":1198,"transactions":9,"vwap":1196},"2025-12-19",15.28,15.638,-0.169,14200,{"date":1200,"open":1201,"high":695,"low":1201,"close":1202,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1202},"2025-12-18",15.6,15.807,0.374,2.42,3600,{"date":1207,"open":1208,"high":1208,"low":1209,"close":1209,"change":1210,"percent_change":326,"volume":327,"transactions":9,"vwap":1209},"2025-12-17",15.61,15.433,0.311,{"date":1212,"open":1213,"high":1213,"low":1213,"close":1213,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1213},"2025-12-16",15.122,-0.025,-0.17,5000,{"date":1218,"open":1179,"high":1179,"low":1219,"close":1219,"change":832,"percent_change":1220,"volume":376,"transactions":9,"vwap":1219},"2025-12-15",15.147,-1.41,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1226,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1226},"2025-12-12",15.423,15.44,15.31,15.364,0.13,0.85,3100,{"date":178,"open":722,"high":509,"low":1231,"close":1231,"change":1232,"percent_change":1233,"volume":431,"transactions":9,"vwap":1231},15.234,-0.126,-0.82]