[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ADIU":3,"homepage-market-summary":26,"stock-historical-ADIU":168},{"ticker":4,"date":5,"profile":6,"quote":11},"ADIU","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"Leverage Shares 2X Long ADI Daily ETF","Cboe BZX",null,"ETF",{"close":12,"open":13,"high":14,"low":15,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":12,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},12.38,12.19,12.41,12.1899,11.92,0.46,3.86,5482.813,0,16.17,9.44,10799.35311756,43.7,75,{"status":27,"indices":28,"watchlist":70,"sectors":93,"benchmarks":148},"success",[29,37,44,51,57,64],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":35,"sparkline":36,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":35,"sparkline":43,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":35,"sparkline":50,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":49,"is_up":35,"sparkline":56,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":35,"sparkline":63,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":65,"name":66,"price":67,"change":68,"pct_change":42,"is_up":35,"sparkline":69,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[71,78,86],{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":35,"sparkline":77,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":84,"sparkline":85,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":84,"sparkline":92,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[94,99,104,109,114,119,124,129,133,138,143],{"name":95,"etf":96,"change":97,"price":98,"is_up":35},"Technology","XLK",1.05,197.81,{"name":100,"etf":101,"change":102,"price":103,"is_up":35},"Financials","XLF",0.11,53.46,{"name":105,"etf":106,"change":107,"price":108,"is_up":84},"Healthcare","XLV",-1.32,166.2,{"name":110,"etf":111,"change":112,"price":113,"is_up":84},"Consumer Cycl","XLY",-0.03,108.81,{"name":115,"etf":116,"change":117,"price":118,"is_up":84},"Consumer Staples","XLP",-0.33,80.33,{"name":120,"etf":121,"change":122,"price":123,"is_up":35},"Energy","XLE",1.95,62.7,{"name":125,"etf":126,"change":127,"price":128,"is_up":35},"Industrials","XLI",0.99,168.64,{"name":130,"etf":131,"change":117,"price":132,"is_up":84},"Materials","XLB",48.54,{"name":134,"etf":135,"change":136,"price":137,"is_up":84},"Real Estate","XLRE",-0.56,40.68,{"name":139,"etf":140,"change":141,"price":142,"is_up":35},"Utilities","XLU",0.61,39.68,{"name":144,"etf":145,"change":146,"price":147,"is_up":84},"Comm Services","XLC",-0.93,109.94,[149,154,158,163],{"ticker":150,"name":151,"price":152,"change":153,"is_up":35},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":155,"name":156,"price":157,"change":42,"is_up":35},"QQQ","Invesco QQQ Trust",742.03,{"ticker":159,"name":160,"price":161,"change":162,"is_up":35},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":164,"name":165,"price":166,"change":167,"is_up":35},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":25,"page":169,"page_size":170,"total_pages":169,"summary":171,"data":176},1,1000,{"period_high":21,"period_low":22,"average_volume":172,"total_volume":173,"period_return":174,"latest_close":12,"start_date":175,"end_date":5},10799,809951.4838170001,-13.06,"2026-06-16",[177,180,189,200,210,219,229,238,247,257,267,276,287,298,307,317,325,332,341,350,359,368,377,386,395,404,414,424,432,440,447,456,465,475,483,491,499,508,516,526,535,546,555,564,573,580,589,598,608,616,627,635,642,650,658,666,674,684,694,701,708,714,722,730,735,743,751,759,767,775,783,790,796,804,809],{"date":5,"open":13,"high":14,"low":15,"close":12,"change":17,"percent_change":18,"volume":19,"transactions":178,"vwap":179},68,12.261,{"date":181,"open":182,"high":16,"low":183,"close":16,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-09-30",11.74,11.72,-0.0529,-0.44,12054.6989,78,11.8653,{"date":190,"open":191,"high":192,"low":193,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-29",12.18,12.31,11.9,11.9729,0.1629,1.38,4135.2439,66,12.0686,{"date":201,"open":202,"high":203,"low":202,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-28",11.53,11.85,11.81,0.0597,0.51,2711.6989,32,11.7695,{"date":211,"open":212,"high":203,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-25",11.42,11.7503,0.6555,5.91,9255.6989,96,11.6361,{"date":220,"open":221,"high":222,"low":221,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-24",10.91,11.14,11.0948,-0.1061,-0.95,3647.6989,34,10.9952,{"date":230,"open":231,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":227,"vwap":237},"2026-09-23",11.4,11.015,11.2009,-0.3622,-3.13,4877.6989,11.3471,{"date":239,"open":240,"high":241,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-22",11.11,11.5631,0.3843,3.44,4282.7958,74,11.3338,{"date":248,"open":249,"high":250,"low":251,"close":250,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-21",10.67,11.1788,10.63,0.4738,4.43,725.8258,47,10.7871,{"date":258,"open":259,"high":260,"low":261,"close":260,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-18",10.36,10.705,10.33,0.705,7.05,5709.2028,118,10.3943,{"date":268,"open":269,"high":269,"low":270,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-17",10.14,10,0.0446,0.45,3188.2028,39,10.1156,{"date":277,"open":278,"high":279,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-16",10.16,10.25,9.9,9.9554,-0.0146,-0.15,3480.2028,62,10.1606,{"date":288,"open":289,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-15",10.1,10.11,9.96,9.97,0.07,0.71,3365.2028,36,10.018,{"date":299,"open":300,"high":301,"low":280,"close":280,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-14",10.07,10.09,-1.0598,-9.67,6306.2028,176,10.3534,{"date":308,"open":309,"high":310,"low":309,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-11",10.32,11.07,10.9598,0.9598,9.6,2959.2028,67,10.906,{"date":318,"open":319,"high":290,"low":319,"close":270,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-10",9.98,-0.2023,-1.98,1007.8962,57,10.0269,{"date":326,"open":278,"high":327,"low":278,"close":327,"change":328,"percent_change":76,"volume":329,"transactions":330,"vwap":331},"2026-09-09",10.2023,0.1105,738,30,10.1603,{"date":333,"open":334,"high":334,"low":335,"close":336,"change":337,"percent_change":68,"volume":338,"transactions":339,"vwap":340},"2026-09-08",10.305,10.04,10.0918,0.005,729,23,10.183,{"date":342,"open":343,"high":343,"low":270,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-04",10.21,10.0868,0.3268,3.35,1954.511,37,10.0619,{"date":351,"open":352,"high":353,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-03",9.48,9.76,0.0157,0.16,3079,28,9.6659,{"date":360,"open":361,"high":362,"low":361,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":330,"vwap":367},"2026-09-02",9.6505,9.91,9.7443,0.0743,0.77,7443,9.7672,{"date":369,"open":370,"high":371,"low":22,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-01",9.65,9.67,-0.3891,-3.87,2795,42,9.5815,{"date":378,"open":379,"high":379,"low":380,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-08-31",10.28,10.0591,-0.0009,-0.01,5621.647,49,10.1275,{"date":387,"open":388,"high":388,"low":291,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-08-28",10.51,10.06,-0.666,-6.21,4014,61,10.2006,{"date":396,"open":397,"high":397,"low":398,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":330,"vwap":403},"2026-08-27",10.85,10.65,10.726,0.096,0.9,1818.175,10.7039,{"date":405,"open":406,"high":407,"low":408,"close":251,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-26",10.78,10.83,10.59,-0.12,-1.12,2995,33,10.6869,{"date":415,"open":416,"high":417,"low":418,"close":417,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-25",10.575,10.75,10.485,0.15,1.42,8610,106,10.662,{"date":425,"open":426,"high":427,"low":426,"close":427,"change":428,"percent_change":410,"volume":429,"transactions":430,"vwap":431},"2026-08-24",10.2652,10.6,-0.1203,5280,93,10.4611,{"date":433,"open":434,"high":434,"low":435,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":323,"vwap":439},"2026-08-21",10.95,10.7203,0.1203,1.13,2424,10.7994,{"date":441,"open":442,"high":442,"low":388,"close":427,"change":443,"percent_change":136,"volume":444,"transactions":445,"vwap":446},"2026-08-20",11.16,-0.06,13028,77,10.9516,{"date":448,"open":449,"high":449,"low":450,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-19",11.8,10.66,-0.38,-3.44,239233.999768,719,10.7593,{"date":457,"open":458,"high":458,"low":249,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-18",11.32,11.04,-0.7493,-6.36,235115.989051,427,10.7897,{"date":466,"open":467,"high":468,"low":469,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-17",11.79,12.13,11.7893,0.1104,0.95,13311.646302,113,11.9903,{"date":476,"open":477,"high":478,"low":477,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":412,"vwap":482},"2026-08-14",11.25,11.6789,0.4347,3.87,6827.262696,11.5007,{"date":484,"open":485,"high":485,"low":485,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-13",11.2442,-0.2055,-1.79,2103,18,11.3029,{"date":492,"open":493,"high":493,"low":494,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":330,"vwap":498},"2026-08-12",11.71,11.4497,-0.0892,-0.77,2306,11.6451,{"date":500,"open":501,"high":502,"low":503,"close":503,"change":504,"percent_change":294,"volume":505,"transactions":506,"vwap":507},"2026-08-11",11.69,11.6901,11.5389,0.081,885,19,11.6927,{"date":509,"open":510,"high":510,"low":511,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":412,"vwap":515},"2026-08-10",11.66,11.4579,-0.3141,-2.67,5783,11.685,{"date":517,"open":518,"high":518,"low":519,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-07",11.88,11.65,11.772,0.6339,5.69,1758,56,11.7939,{"date":527,"open":61,"high":528,"low":529,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-06",11.47,11.1381,0.0581,0.52,11273,38,11.2663,{"date":536,"open":537,"high":538,"low":539,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-05",11.23,11.28,10.98,11.08,-0.1965,-1.74,2954,25,11.1734,{"date":547,"open":548,"high":548,"low":549,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":339,"vwap":554},"2026-08-04",11.3201,11.27,11.2765,1.0645,10.42,1700,11.2469,{"date":556,"open":557,"high":552,"low":557,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-03",9.925,10.212,-0.458,-4.29,2742.25,43,10.1795,{"date":565,"open":566,"high":567,"low":566,"close":249,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-07-31",10.37,10.7499,0.1534,1.46,3849.158,48,10.5582,{"date":574,"open":261,"high":575,"low":261,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":296,"vwap":579},"2026-07-30",10.5166,0.659,6.69,7737.191,10.4878,{"date":581,"open":582,"high":582,"low":583,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":25,"vwap":588},"2026-07-29",10.3594,9.84,9.8576,-0.7447,-7.02,2175.597,10.0884,{"date":590,"open":591,"high":592,"low":591,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":339,"vwap":597},"2026-07-28",10.58,10.61,10.6023,-0.2929,-2.69,1039,10.5627,{"date":599,"open":600,"high":600,"low":601,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-07-27",10.92,10.34,10.8952,0.0682,0.63,2594,72,10.6664,{"date":609,"open":222,"high":222,"low":610,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":208,"vwap":615},"2026-07-24",10.7101,10.827,-0.4664,-4.13,1994.277,10.8539,{"date":617,"open":618,"high":619,"low":620,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-23",11.18,11.34,11.155,11.2934,-0.4877,-4.14,1897.804,51,11.2594,{"date":628,"open":629,"high":630,"low":629,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":412,"vwap":634},"2026-07-22",11.48,11.7811,0.1511,1.3,2185,11.5445,{"date":636,"open":537,"high":637,"low":537,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":375,"vwap":641},"2026-07-21",11.63,0.66,6.02,3488.172,11.4804,{"date":643,"open":644,"high":644,"low":645,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":375,"vwap":649},"2026-07-20",11.43,10.97,-0.2237,-2,4628,11.3631,{"date":651,"open":652,"high":549,"low":652,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":330,"vwap":657},"2026-07-17",10.56,11.1937,-0.2063,-1.81,3270,10.9388,{"date":659,"open":538,"high":660,"low":538,"close":231,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-16",11.5701,-0.7089,-5.85,9973.707,60,11.3731,{"date":667,"open":668,"high":668,"low":183,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":217,"vwap":673},"2026-07-15",12.34,12.1089,-0.135,-1.1,4385.166,11.9402,{"date":675,"open":676,"high":677,"low":678,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":606,"vwap":683},"2026-07-14",12.51,12.609,12.21,12.2439,0.3739,3.15,7491.645,12.4025,{"date":685,"open":686,"high":687,"low":686,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-13",11.75,12,11.87,-0.57,-4.58,1730,41,11.8528,{"date":695,"open":696,"high":697,"low":696,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":9,"vwap":697},"2026-07-10",12.07,12.44,0.13,1.06,2000,{"date":702,"open":703,"high":703,"low":704,"close":192,"change":705,"percent_change":706,"volume":707,"transactions":9,"vwap":192},"2026-07-09",12.5,12.17,0.5,4.23,1900,{"date":709,"open":710,"high":204,"low":711,"close":204,"change":705,"percent_change":712,"volume":713,"transactions":9,"vwap":204},"2026-07-08",11.59,11.51,4.42,400,{"date":715,"open":716,"high":716,"low":717,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":718},"2026-07-07",11.55,11.05,11.31,-0.74,-6.14,3400,{"date":723,"open":724,"high":725,"low":726,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":9,"vwap":726},"2026-07-06",12.06,12.43,12.05,0.76,6.73,11000,{"date":731,"open":13,"high":13,"low":442,"close":732,"change":146,"percent_change":733,"volume":734,"transactions":9,"vwap":732},"2026-07-02",11.29,-7.61,2700,{"date":736,"open":737,"high":738,"low":739,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":739},"2026-07-01",12.36,12.52,12.22,-0.42,-3.32,5200,{"date":744,"open":745,"high":746,"low":738,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":747},"2026-06-30",12.65,12.75,12.64,0.44,3.61,6200,{"date":752,"open":753,"high":753,"low":754,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":755},"2026-06-29",12.54,11.94,12.2,0.27,2.26,4800,{"date":760,"open":761,"high":762,"low":763,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-06-26",12.92,13.05,11.93,-2.12,-15.09,9500,{"date":768,"open":769,"high":769,"low":770,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-06-25",14.7,13.9,14.05,0.32,2.33,3100,{"date":776,"open":777,"high":778,"low":777,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-06-24",13.43,13.92,13.73,0.3,2.23,13900,{"date":784,"open":785,"high":785,"low":786,"close":777,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":777},"2026-06-23",14.39,13.19,-2.74,-16.94,10200,{"date":791,"open":792,"high":21,"low":793,"close":21,"change":638,"percent_change":794,"volume":795,"transactions":9,"vwap":21},"2026-06-22",15.87,15.52,4.26,6700,{"date":797,"open":798,"high":799,"low":800,"close":801,"change":196,"percent_change":802,"volume":803,"transactions":9,"vwap":801},"2026-06-18",15.14,15.6,15.06,15.51,9.77,7700,{"date":805,"open":806,"high":806,"low":807,"close":807,"change":808,"percent_change":496,"volume":553,"transactions":9,"vwap":807},"2026-06-17",14.74,14.13,-0.11,{"date":175,"open":810,"high":811,"low":812,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},15.29,15.35,14.24,-1.05,-6.87,1400]