[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AMAU":3,"homepage-market-summary":25,"stock-historical-AMAU":166},{"ticker":4,"date":5,"profile":6,"quote":11},"AMAU","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 AMAT Daily ETF","Cboe BZX",null,"ETF",{"close":12,"open":13,"high":14,"low":13,"prev_close":15,"change":16,"percent_change":17,"volume":18,"transactions":19,"vwap":12,"high_52w":20,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},16.41,15.59,16.72,15.36,1.05,6.84,356977.446857,0,37.41,10.11,279926.17782050505,23.1,99,{"status":26,"indices":27,"watchlist":69,"sectors":92,"benchmarks":146},"success",[28,36,43,50,56,63],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":34,"sparkline":35,"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":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":34,"sparkline":42,"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":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":34,"sparkline":49,"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":51,"name":52,"price":53,"change":54,"pct_change":48,"is_up":34,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":34,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":41,"is_up":34,"sparkline":68,"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",[70,77,85],{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":34,"sparkline":76,"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":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":83,"sparkline":84,"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":83,"sparkline":91,"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",[93,97,102,107,112,117,122,127,131,136,141],{"name":94,"etf":95,"change":16,"price":96,"is_up":34},"Technology","XLK",197.81,{"name":98,"etf":99,"change":100,"price":101,"is_up":34},"Financials","XLF",0.11,53.46,{"name":103,"etf":104,"change":105,"price":106,"is_up":83},"Healthcare","XLV",-1.32,166.2,{"name":108,"etf":109,"change":110,"price":111,"is_up":83},"Consumer Cycl","XLY",-0.03,108.81,{"name":113,"etf":114,"change":115,"price":116,"is_up":83},"Consumer Staples","XLP",-0.33,80.33,{"name":118,"etf":119,"change":120,"price":121,"is_up":34},"Energy","XLE",1.95,62.7,{"name":123,"etf":124,"change":125,"price":126,"is_up":34},"Industrials","XLI",0.99,168.64,{"name":128,"etf":129,"change":115,"price":130,"is_up":83},"Materials","XLB",48.54,{"name":132,"etf":133,"change":134,"price":135,"is_up":83},"Real Estate","XLRE",-0.56,40.68,{"name":137,"etf":138,"change":139,"price":140,"is_up":34},"Utilities","XLU",0.61,39.68,{"name":142,"etf":143,"change":144,"price":145,"is_up":83},"Comm Services","XLC",-0.93,109.94,[147,152,156,161],{"ticker":148,"name":149,"price":150,"change":151,"is_up":34},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":153,"name":154,"price":155,"change":41,"is_up":34},"QQQ","Invesco QQQ Trust",742.03,{"ticker":157,"name":158,"price":159,"change":160,"is_up":34},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":162,"name":163,"price":164,"change":165,"is_up":34},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":24,"page":167,"page_size":168,"total_pages":167,"summary":169,"data":174},1,1000,{"period_high":20,"period_low":21,"average_volume":170,"total_volume":171,"period_return":172,"latest_close":12,"start_date":173,"end_date":5},279926,27712691.60423,15.76,"2026-05-12",[175,178,188,199,210,221,232,241,251,262,273,284,293,303,314,324,334,345,355,364,375,385,396,406,417,426,437,448,458,467,477,488,499,510,521,532,543,553,564,575,586,596,606,616,627,636,644,655,665,675,684,694,705,716,727,738,747,758,769,778,786,794,802,810,818,827,835,844,853,861,870,879,887,895,904,912,919,927,936,944,953,962,969,977,985,992,1000,1006,1015,1021,1029,1037,1043,1051,1058,1065,1073,1078,1084],{"date":5,"open":13,"high":14,"low":13,"close":12,"change":16,"percent_change":17,"volume":18,"transactions":176,"vwap":177},2069,16.3431,{"date":179,"open":180,"high":181,"low":182,"close":15,"change":183,"percent_change":184,"volume":185,"transactions":186,"vwap":187},"2026-09-30",15.54,15.6,15.12,-0.09,-0.58,157435.83046,863,15.3549,{"date":189,"open":190,"high":191,"low":192,"close":193,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-09-29",14.92,15.48,14.695,15.45,1.49,10.67,344948.292373,2125,15.0601,{"date":200,"open":201,"high":202,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-28",13.79,14.005,13.1101,13.96,0.09,0.65,202666.88981,1049,13.6318,{"date":211,"open":212,"high":213,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-25",13.5,14.01,13.4,13.87,0.56,4.21,346272.652363,1635,13.7939,{"date":222,"open":223,"high":224,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-24",12.86,13.3399,12.543,13.31,0.01,0.08,293119.549403,1270,12.9371,{"date":233,"open":234,"high":235,"low":236,"close":237,"change":228,"percent_change":139,"volume":238,"transactions":239,"vwap":240},"2026-09-23",13.12,13.32,12.5795,13.3,510755.43691,1299,12.9897,{"date":242,"open":243,"high":244,"low":245,"close":244,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-22",12.36,13.22,12.2,0.45,3.52,521658.453989,1853,12.8164,{"date":252,"open":253,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-21",12.28,12.9899,12.18,12.77,1.06,9.05,390215.964051,1912,12.4907,{"date":263,"open":264,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-18",10.58,11.75,10.55,11.71,1.325,12.76,513627.437513,1728,11.0464,{"date":274,"open":275,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-17",10.94,10.949,10.221757,10.385,0.105,1.02,337245.836371,1776,10.4748,{"date":285,"open":286,"high":286,"low":21,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-16",11.1,10.28,-0.31,-2.93,203365.181394,1101,10.5378,{"date":294,"open":295,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-15",11.13,10.3902,10.59,-0.17,-1.58,147671.018441,903,10.6382,{"date":304,"open":305,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-14",10.71,11.19,10.5101,10.76,-1.77,-14.13,275814.525824,1631,10.9208,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":100,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-11",12.6488,12.9224,12.35,12.53,0.89,98945.858757,579,12.6936,{"date":325,"open":326,"high":256,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-10",12.61,12.21,12.42,-0.82,-6.19,135061.556941,935,12.516,{"date":335,"open":336,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-09",13.23,13.54,12.97,13.24,-0.24,-1.78,140739.897252,797,13.179,{"date":346,"open":347,"high":348,"low":349,"close":348,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-08",13.05,13.48,12.7,0.97,7.75,272046.900357,1287,13.2355,{"date":356,"open":243,"high":357,"low":358,"close":359,"change":167,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-04",12.7894,11.96,12.51,8.69,386652.323037,1917,12.4304,{"date":365,"open":366,"high":367,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-03",11.4,11.581,11.02,11.51,-0.15,-1.29,191716.872407,1394,11.4034,{"date":376,"open":377,"high":377,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-02",11.89,11.42,11.66,-0.22,-1.85,316665.069823,1373,11.6534,{"date":386,"open":387,"high":388,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-01",12.27,12.33,11.7,11.88,-0.91,-7.11,172873.89256,1466,11.9748,{"date":397,"open":398,"high":399,"low":400,"close":401,"change":90,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-08-31",12.93,13.1741,12.535,12.79,-1.54,82196.154204,957,12.7782,{"date":407,"open":408,"high":409,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-28",13.81,13.885,12.95,12.99,-1.25,-8.78,221576.84873,1865,13.3761,{"date":418,"open":419,"high":420,"low":421,"close":422,"change":33,"percent_change":423,"volume":424,"transactions":312,"vwap":425},"2026-08-27",14.21,14.37,13.56,14.24,1.35,254848.686995,13.9513,{"date":427,"open":428,"high":429,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-26",13.98,14.09,13.72,14.05,-0.01,-0.07,123560.987854,879,14.0987,{"date":438,"open":439,"high":440,"low":441,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-25",14.72,14.735,13.84,14.06,-0.29,-2.02,211674.405983,1372,14.1793,{"date":449,"open":431,"high":450,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-24",14.62,13.73,14.35,-0.5,-3.37,135294.139935,1315,14.103,{"date":459,"open":460,"high":460,"low":461,"close":462,"change":380,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-21",15.56,14.28,14.85,-1.46,153867.610395,1419,14.7483,{"date":468,"open":469,"high":470,"low":471,"close":472,"change":48,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-20",14.75,15.27,14.5501,15.07,0.27,166595.060144,1257,14.8588,{"date":478,"open":479,"high":480,"low":481,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-19",15.95,16.08,14.6,15.03,-1.13,-6.99,315466.436041,1922,15.2847,{"date":489,"open":490,"high":491,"low":492,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-18",15.87,16.32,15.13,16.16,-1.4,-7.97,486583.773193,2872,15.7336,{"date":500,"open":501,"high":502,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-17",16.49,17.8755,16.3101,17.56,1.73,10.93,739742.333736,3670,17.206,{"date":511,"open":512,"high":513,"low":514,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-14",15.4,16.8732,15.24,15.83,-2.03,-11.37,1466242.703011,8030,16.041,{"date":522,"open":523,"high":524,"low":525,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-13",18.81,19.635,17.5,17.86,-0.78,-4.18,1579007.378743,8468,18.0218,{"date":533,"open":534,"high":535,"low":536,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-12",18.54,18.93,18.405,18.64,1.54,9.01,279522.204297,1687,18.6624,{"date":544,"open":545,"high":545,"low":546,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-11",17.94,16.945,17.1,0.16,0.94,118973.905594,655,17.3293,{"date":554,"open":555,"high":556,"low":557,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-10",18.97,19.03,16.8801,16.94,-1.05,-5.84,135665.115534,1126,17.9938,{"date":565,"open":566,"high":567,"low":568,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-07",18.25,18.4472,17.38,17.99,0.73,4.23,53386.570009,574,18.0312,{"date":576,"open":577,"high":578,"low":579,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-06",17.39,18.01,16.27,17.26,-0.44,-2.49,99937.096193,703,17.4887,{"date":587,"open":588,"high":589,"low":590,"close":591,"change":144,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-05",18.33,19.1514,17.64,17.7,-4.99,116431.3475,904,18.2694,{"date":597,"open":598,"high":523,"low":599,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-04",18.51,17.96,18.63,1.8,10.7,143562.665834,1217,18.4223,{"date":607,"open":608,"high":609,"low":610,"close":609,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-08-03",15.47,16.83,15.15,0.72,4.47,149431.6994,1036,16.2161,{"date":617,"open":618,"high":619,"low":620,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-31",17.53,17.9,15.875,16.11,0.38,2.42,183801.7604,1254,16.8952,{"date":628,"open":450,"high":629,"low":420,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-30",16.12,15.73,3.56,29.25,230082.105397,1839,15.2304,{"date":637,"open":451,"high":638,"low":639,"close":639,"change":582,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-29",14.4999,12.17,-16.98,310543.347695,2104,13.1316,{"date":645,"open":646,"high":647,"low":648,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-28",15.5,15.71,13.9701,14.66,-2.68,-15.46,166792.931042,1733,14.9408,{"date":656,"open":657,"high":658,"low":630,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-27",18.65,19.35,17.34,-1.38,-7.37,174597.947459,1594,17.2316,{"date":666,"open":667,"high":668,"low":566,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-24",20,20.6,18.72,-1.96,-9.48,91199.088366,1120,19.4601,{"date":676,"open":677,"high":678,"low":677,"close":679,"change":139,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-23",19.55,21.6,20.68,3.04,110729.191906,1177,20.7615,{"date":685,"open":686,"high":687,"low":686,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-22",19.17,20.5981,20.07,-0.8,-3.83,78416.1724,856,20.0879,{"date":695,"open":696,"high":697,"low":698,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-21",20.765,21.33,19.99,20.87,2.75,15.18,171223.133783,1667,20.6666,{"date":706,"open":707,"high":708,"low":709,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-20",19.39,20.16,18.008883,18.12,-0.27,-1.47,209951.194693,1606,18.8964,{"date":717,"open":718,"high":719,"low":720,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":725,"vwap":726},"2026-07-17",18.59,19.98,17.25,18.39,-2.41,-11.59,432091.371651,3260,18.6259,{"date":728,"open":729,"high":730,"low":731,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":736,"vwap":737},"2026-07-16",20.77,23.04,20.48,20.8,-1.42,-6.39,325357.704393,2681,21.3561,{"date":739,"open":740,"high":740,"low":731,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":745,"vwap":746},"2026-07-15",24.645,22.22,-1.35,-5.73,523363.590335,3312,22.5009,{"date":748,"open":749,"high":750,"low":751,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":756,"vwap":757},"2026-07-14",24.68,24.7,22.66,23.57,1.61,7.33,209733.431409,2025,23.607,{"date":759,"open":760,"high":761,"low":762,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":767,"vwap":768},"2026-07-13",22.15,23.09,21.42,21.96,-2.15,-8.92,294977.623083,2528,21.9845,{"date":770,"open":771,"high":772,"low":773,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-07-10",22.34,24.66,21.87,24.11,1.01,4.37,268600,{"date":779,"open":780,"high":781,"low":782,"close":23,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":23},"2026-07-09",26.17,26.21,22.85,1.38,6.35,500900,{"date":787,"open":788,"high":789,"low":788,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-07-08",19.7,22.26,21.72,1.18,5.74,289000,{"date":795,"open":719,"high":796,"low":797,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-07-07",20.78,18.4,20.54,-3.02,-12.82,318600,{"date":803,"open":804,"high":804,"low":805,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-07-06",26.56,23.5,23.56,-0.98,-3.99,382100,{"date":811,"open":812,"high":812,"low":813,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-07-02",29.48,22.56,24.54,-4.19,-14.58,737100,{"date":819,"open":820,"high":821,"low":822,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-07-01",30.71,32.83,27.54,28.73,-7.25,-20.15,744400,{"date":828,"open":829,"high":20,"low":830,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-06-30",33.51,33.28,35.98,2.82,8.5,679200,{"date":836,"open":837,"high":838,"low":839,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-06-29",27.88,34.42,27.8,33.16,6.1,22.54,657500,{"date":845,"open":846,"high":847,"low":848,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-06-26",28.92,30.34,26.9,27.059999,-4.15,-13.3,318500,{"date":854,"open":855,"high":856,"low":857,"close":856,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":856},"2026-06-25",28.67,31.21,26.36,6.71,27.39,334000,{"date":862,"open":863,"high":864,"low":865,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-06-24",24.33,24.94,23,24.5,0.23,0.95,307100,{"date":871,"open":872,"high":873,"low":874,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-06-23",23.67,24.92,23.25,24.27,-5.06,-17.25,266700,{"date":880,"open":881,"high":882,"low":883,"close":882,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":882},"2026-06-22",28.32,29.33,27.68,2.05,7.51,318900,{"date":888,"open":889,"high":890,"low":848,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-06-18",28.049999,29.12,27.28,1.91,7.53,364400,{"date":896,"open":897,"high":898,"low":899,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-06-17",25.47,27.76,25.23,25.37,2.16,9.31,504700,{"date":905,"open":906,"high":907,"low":908,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-06-16",24.44,25.96,23.21,-1.49,-6.03,133600,{"date":913,"open":900,"high":914,"low":915,"close":750,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":750},"2026-06-15",25.85,24.38,1.43,6.15,335900,{"date":920,"open":763,"high":921,"low":922,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-06-12",23.46,21.5,23.27,1.14,5.15,203000,{"date":928,"open":929,"high":930,"low":931,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-06-11",19.9,22.32,19.73,22.13,4.06,22.47,204200,{"date":937,"open":566,"high":938,"low":939,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-06-10",20.76,17.92,18.07,0.07,0.39,185600,{"date":945,"open":946,"high":947,"low":948,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-06-09",18.49,20.14,15.96,18,0.29,1.64,125200,{"date":954,"open":955,"high":956,"low":957,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-06-08",16.62,18.040001,16.46,17.71,2.59,17.13,86400,{"date":963,"open":964,"high":965,"low":182,"close":182,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":182},"2026-06-05",17.16,17.47,-3.65,-19.45,56100,{"date":970,"open":971,"high":972,"low":973,"close":974,"change":228,"percent_change":975,"volume":976,"transactions":9,"vwap":974},"2026-06-04",17.4,19.44,17.22,18.77,0.43,153100,{"date":978,"open":979,"high":980,"low":981,"close":982,"change":611,"percent_change":983,"volume":984,"transactions":9,"vwap":982},"2026-06-03",17.8,19.29,17.79,18.69,4.01,175700,{"date":986,"open":987,"high":956,"low":988,"close":989,"change":990,"percent_change":481,"volume":991,"transactions":9,"vwap":989},"2026-06-02",16.34,16.01,17.97,2.29,155900,{"date":993,"open":994,"high":629,"low":995,"close":996,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-06-01",15.06,14.48,15.68,0.48,3.16,133100,{"date":1001,"open":608,"high":1002,"low":1003,"close":1004,"change":227,"percent_change":941,"volume":1005,"transactions":9,"vwap":1004},"2026-05-29",15.89,14.95,15.2,131500,{"date":1007,"open":1008,"high":1009,"low":1010,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-05-28",14.86,15.72,14.43,15.19,0.06,0.4,31600,{"date":1016,"open":1017,"high":1017,"low":1018,"close":492,"change":453,"percent_change":1019,"volume":1020,"transactions":9,"vwap":492},"2026-05-27",16.19,14.64,-3.2,118000,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1024,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1024},"2026-05-26",14.82,15.63,14.53,1.55,11.01,158700,{"date":1030,"open":1031,"high":1032,"low":1033,"close":1034,"change":41,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1034},"2026-05-22",14.13,14.45,13.99,14.08,2.25,62300,{"date":1038,"open":430,"high":213,"low":1039,"close":1040,"change":228,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1040},"2026-05-21",13.47,13.77,0.58,100000,{"date":1044,"open":1045,"high":1040,"low":1046,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-05-20",13.15,13.08,13.69,1.16,9.26,39300,{"date":1052,"open":1053,"high":1054,"low":358,"close":319,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":319},"2026-05-19",12.39,12.83,-0.47,-3.62,95900,{"date":1059,"open":462,"high":462,"low":1060,"close":1061,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1061},"2026-05-18",12.63,13,-1.5,-10.34,164300,{"date":1066,"open":429,"high":1067,"low":1068,"close":1069,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1069},"2026-05-15",14.98,13.75,14.5,-0.41,-2.75,228600,{"date":1074,"open":1075,"high":1075,"low":649,"close":32,"change":41,"percent_change":1076,"volume":1077,"transactions":9,"vwap":32},"2026-05-14",15.38,2.12,669100,{"date":1079,"open":1023,"high":1023,"low":1080,"close":481,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":481},"2026-05-13",13.63,0.4243,2.99,109800,{"date":173,"open":1085,"high":1085,"low":1086,"close":1087,"change":1088,"percent_change":909,"volume":1089,"transactions":9,"vwap":1087},14.39,13.44,14.1757,-0.2143,1187]