[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MPWX":3,"homepage-market-summary":25,"stock-historical-MPWX":167},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"MPWX","2026-10-05",{"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},"Tradr 2X Long MPWR Daily ETF","Cboe BZX",null,"ETF",true,{"close":13,"open":14,"high":13,"low":15,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":9,"vwap":9,"high_52w":20,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},17.5,17,16.56,16.71,0.79,4.73,12528,28,10.6543,20909.85027434513,39.5,113,{"status":26,"indices":27,"watchlist":69,"sectors":92,"benchmarks":147},"success",[28,35,42,49,56,62],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":11,"sparkline":34,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":36,"name":37,"price":38,"change":39,"pct_change":40,"is_up":11,"sparkline":41,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":11,"sparkline":48,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":11,"sparkline":55,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":33,"is_up":11,"sparkline":61,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":11,"sparkline":68,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[70,77,85],{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":11,"sparkline":76,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 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",332.89,-0.8,-0.24,false,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":11,"sparkline":91,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[93,98,103,108,113,118,123,128,133,138,142],{"name":94,"etf":95,"change":96,"price":97,"is_up":11},"Technology","XLK",0.56,200.93,{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Financials","XLF",0.73,53.88,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Energy","XLE",0.99,63.44,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Materials","XLB",1.31,49.5,{"name":134,"etf":135,"change":136,"price":137,"is_up":83},"Real Estate","XLRE",-0.34,40.67,{"name":139,"etf":140,"change":111,"price":141,"is_up":11},"Utilities","XLU",39.97,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Comm Services","XLC",1.17,111.61,[148,153,158,163],{"ticker":149,"name":150,"price":151,"change":152,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":159,"name":160,"price":161,"change":162,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":164,"name":165,"price":166,"change":33,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":24,"page":168,"page_size":169,"total_pages":168,"summary":170,"data":175},1,1000,{"period_high":20,"period_low":21,"average_volume":171,"total_volume":172,"period_return":173,"latest_close":13,"start_date":174,"end_date":5},20910,2362813.081001,-33.33,"2026-04-24",[176,179,188,199,209,219,229,240,250,260,270,279,288,298,307,315,325,334,344,353,364,374,385,394,403,414,423,433,443,452,462,471,480,491,501,511,522,531,541,552,561,570,580,589,598,609,619,627,635,645,654,665,676,686,695,705,714,725,733,744,753,761,768,777,783,792,799,806,813,820,827,834,840,847,855,862,870,877,885,893,900,908,916,924,931,940,947,955,964,971,980,986,995,1003,1007,1015,1023,1031,1038,1046,1055,1063,1071,1078,1086,1095,1103,1110,1118,1125,1132,1140,1146],{"date":5,"open":14,"high":13,"low":15,"close":13,"change":17,"percent_change":18,"volume":19,"transactions":177,"vwap":178},190,17.0749,{"date":180,"open":181,"high":182,"low":181,"close":16,"change":183,"percent_change":184,"volume":185,"transactions":186,"vwap":187},"2026-10-02",15.91,16.95,1.78,11.92,20909.2927,239,16.5068,{"date":189,"open":190,"high":191,"low":192,"close":193,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-10-01",14.61,15.08,14.35,14.93,0.29,1.98,16567.956798,130,14.8426,{"date":200,"open":201,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-30",14.78,14.28,14.64,-0.1291,-0.87,8378.6207,129,14.5147,{"date":210,"open":211,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-29",15.28,14.7,14.7691,0.0591,0.4,6188.2207,100,14.8432,{"date":220,"open":221,"high":222,"low":223,"close":222,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-28",14.6,14.71,14.15,-0.35,-2.32,13680.3527,142,14.4197,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-25",14.89,15.2,14.41,15.06,0.69,4.8,12337.829795,164,14.9575,{"date":241,"open":242,"high":243,"low":242,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-24",13.95,14.575,14.37,-0.458,-3.09,14221.8187,151,14.392,{"date":251,"open":252,"high":253,"low":254,"close":253,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-23",14.36,14.828,13.67,-0.437,-2.86,23779.944215,250,14.2181,{"date":261,"open":262,"high":263,"low":262,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-22",13.941,15.49,15.265,1.9589,14.72,63202.503145,470,14.9992,{"date":271,"open":272,"high":273,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-21",12.09,13.3061,1.1761,9.7,16323.813466,110,12.7299,{"date":280,"open":281,"high":282,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-18",11.49,12.13,0.95,8.5,16163.091831,127,11.7728,{"date":289,"open":290,"high":291,"low":292,"close":291,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-17",10.94,11.18,10.8,0.4695,4.38,7927.3695,106,10.9908,{"date":299,"open":300,"high":301,"low":302,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":217,"vwap":306},"2026-09-16",10.755,11.205,10.7105,0.0562,0.53,4423.2695,10.897,{"date":308,"open":309,"high":309,"low":21,"close":21,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-15",11.08,-0.0304,-0.28,1719.3695,59,10.8192,{"date":316,"open":317,"high":318,"low":319,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-14",11.2,11.2768,10.6847,-1.8084,-14.48,8369.6065,157,10.9063,{"date":326,"open":327,"high":328,"low":327,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":296,"vwap":333},"2026-09-11",11.84,12.6,12.4931,0.8939,7.71,17598.9855,12.4551,{"date":335,"open":336,"high":337,"low":336,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-10",11.5,11.81,11.5992,-0.3258,-2.73,4148.7995,199,11.6775,{"date":345,"open":346,"high":346,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":46,"vwap":352},"2026-09-09",12.4199,11.9,11.925,-0.235,-1.93,4914.5793,12.0354,{"date":354,"open":355,"high":356,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-08",12.57,12.59,12.15,12.16,-0.2141,-1.73,22306.204794,202,12.399,{"date":365,"open":366,"high":367,"low":368,"close":367,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-04",12.37,12.3741,12.05,0.2191,1.8,13728.7715,175,12.3289,{"date":375,"open":376,"high":377,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-03",11.91,12.3427,11.725,12.155,-0.1104,-0.9,5964.6895,101,11.944,{"date":386,"open":387,"high":328,"low":388,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-02",12.35,12.2654,-0.1046,-0.85,5088.3349,111,12.4456,{"date":395,"open":396,"high":397,"low":357,"close":366,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-01",12.3,12.41,-0.9446,-7.09,10915.4859,108,12.3297,{"date":404,"open":405,"high":406,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-31",13.37,13.4,13.0607,13.3146,0.2746,2.11,6149.4159,146,13.4113,{"date":415,"open":416,"high":416,"low":417,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-28",13.89,13.04,-1.17,-8.23,5146.3649,85,13.2667,{"date":424,"open":425,"high":425,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-27",14.42,13.97,14.21,0.1494,1.06,6684.2229,88,14.2114,{"date":434,"open":435,"high":436,"low":437,"close":438,"change":439,"percent_change":311,"volume":440,"transactions":441,"vwap":442},"2026-08-26",14.14,14.19,13.74,14.0606,-0.0394,6914.1349,73,14.0107,{"date":444,"open":416,"high":445,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":277,"vwap":451},"2026-08-25",14.3052,13.88,14.1,0.3844,2.8,11981.5019,14.1755,{"date":453,"open":454,"high":454,"low":455,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-24",13.84,13.29,13.7156,-0.6887,-4.78,7383.083818,109,13.6207,{"date":463,"open":464,"high":464,"low":465,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-21",14.5493,14.4043,0.1388,0.97,2950.8299,54,14.5412,{"date":472,"open":473,"high":474,"low":475,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":286,"vwap":479},"2026-08-20",14.4496,14.55,14.2655,0.2107,1.5,3996.3829,14.472,{"date":481,"open":482,"high":483,"low":484,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-19",14,14.5201,13.5,14.0548,-0.7752,-5.23,6928.2349,145,14.0878,{"date":492,"open":493,"high":494,"low":427,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-18",15.27,15.355,14.83,-1.9589,-11.67,37980.748,242,14.7045,{"date":502,"open":503,"high":504,"low":505,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-17",16.97,17.4499,16.7889,0.3673,2.24,6425.2402,117,17.1662,{"date":512,"open":513,"high":514,"low":515,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-14",15.54,16.44,15.53,16.4216,0.8816,5.67,9758.148978,135,15.9058,{"date":523,"open":524,"high":524,"low":525,"close":513,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-13",17.07,15.51,-1.475,-8.67,15051.9002,159,16.5395,{"date":532,"open":533,"high":534,"low":535,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-12",17.8,17.87,17.015,0.4544,2.74,13650.966849,156,17.3642,{"date":542,"open":543,"high":544,"low":545,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-11",16.715,17.05,16.45,16.5606,0.4906,3.05,4018.7992,94,16.6504,{"date":553,"open":554,"high":554,"low":555,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-10",17.33,16.07,-0.3903,-2.37,11366.2612,120,16.4854,{"date":562,"open":563,"high":563,"low":564,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":401,"vwap":569},"2026-08-07",16.78,15.89,16.4603,0.6503,4.11,8652.1512,16.1325,{"date":571,"open":572,"high":573,"low":572,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-06",14.48,16.67,15.81,0.17,1.09,20158.6331,218,16.0816,{"date":581,"open":582,"high":583,"low":584,"close":583,"change":585,"percent_change":586,"volume":587,"transactions":342,"vwap":588},"2026-08-05",14.67,15.64,14.53,0.64,4.27,26511.6261,15.0724,{"date":590,"open":591,"high":591,"low":592,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-04",16.58,15,-0.3,-1.96,37623.4251,247,15.4187,{"date":599,"open":600,"high":601,"low":602,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-08-03",16.7,16.94,14.435,15.3,-1.9,-11.05,49000.6891,419,15.4159,{"date":610,"open":611,"high":612,"low":14,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-07-31",19.09,20.3551,17.2,2.37,15.98,85374.328112,657,18.0296,{"date":620,"open":621,"high":621,"low":244,"close":495,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-30",15.5,1.54,11.59,45631.2441,331,15.3533,{"date":628,"open":629,"high":630,"low":455,"close":455,"change":631,"percent_change":632,"volume":633,"transactions":520,"vwap":634},"2026-07-29",13.66,14.75,-0.91,-6.41,9260.0961,13.9066,{"date":636,"open":637,"high":212,"low":638,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-28",14.11,13.5825,14.2,-1.21,-7.85,7766.8501,107,14.1883,{"date":646,"open":647,"high":648,"low":436,"close":649,"change":650,"percent_change":183,"volume":651,"transactions":652,"vwap":653},"2026-07-27",15.7411,15.75,15.41,0.27,30197.7911,194,15.1735,{"date":655,"open":656,"high":657,"low":658,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-24",16.3,16.52,15.09,15.14,-1.66,-9.88,14370.2021,154,15.5445,{"date":666,"open":667,"high":668,"low":669,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-23",16.65,16.96,16.2901,16.8,-0.09,-0.53,12022.6522,143,16.6215,{"date":677,"open":678,"high":679,"low":678,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-22",15.97,17.27,16.89,0.47,2.86,23596.8451,173,16.3862,{"date":687,"open":688,"high":688,"low":555,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-21",16.83,16.42,1.13,7.39,27836.3081,204,16.5184,{"date":696,"open":65,"high":697,"low":698,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-20",16.05,15.15,15.29,0.51,3.45,10091.6021,185,15.6483,{"date":706,"open":707,"high":263,"low":708,"close":201,"change":709,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-17",13.56,13.34,0.01,0.07,17348.8521,205,14.1891,{"date":715,"open":716,"high":717,"low":718,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":723,"vwap":724},"2026-07-16",14.96,15.1801,14.39,14.77,-1.11,-6.99,13929.3687,195,14.7848,{"date":726,"open":14,"high":14,"low":727,"close":728,"change":672,"percent_change":729,"volume":730,"transactions":731,"vwap":732},"2026-07-15",14.88,15.88,-3.23,18513.9427,253,15.9829,{"date":734,"open":735,"high":736,"low":737,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":742,"vwap":743},"2026-07-14",15.935,16.87,15.85,16.41,1.87,12.86,24884.9427,352,16.264,{"date":745,"open":484,"high":746,"low":484,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":751,"vwap":752},"2026-07-13",14.95,14.54,-1.45,-9.07,34368.3838,360,14.7048,{"date":754,"open":755,"high":756,"low":621,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-07-10",15.8,16.18,15.99,-0.45,-2.74,12400,{"date":762,"open":763,"high":764,"low":756,"close":514,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":514},"2026-07-09",16.82,17.09,1.28,8.44,14400,{"date":769,"open":770,"high":771,"low":772,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-07-08",14.59,15.34,14.25,15.16,0.93,6.54,26100,{"date":778,"open":192,"high":630,"low":708,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-07-07",14.23,-1.71,-10.73,36500,{"date":784,"open":785,"high":786,"low":787,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-07-06",15.68,16.4,15.4,15.94,1.25,8.51,17600,{"date":793,"open":181,"high":794,"low":482,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-07-02",16.76,14.69,-0.98,-6.25,18500,{"date":800,"open":801,"high":802,"low":803,"close":803,"change":804,"percent_change":805,"volume":798,"transactions":9,"vwap":803},"2026-07-01",16.22,16.84,15.67,-1.29,-7.61,{"date":807,"open":808,"high":809,"low":808,"close":668,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":668},"2026-06-30",15.96,17.02,1.74,11.43,35800,{"date":814,"open":815,"high":816,"low":425,"close":817,"change":818,"percent_change":818,"volume":819,"transactions":9,"vwap":817},"2026-06-29",15.35,15.7,15.22,0,22300,{"date":821,"open":822,"high":823,"low":592,"close":817,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":817},"2026-06-26",16.2,16.54,-3.34,-18,29900,{"date":828,"open":829,"high":830,"low":802,"close":831,"change":650,"percent_change":832,"volume":833,"transactions":9,"vwap":831},"2026-06-25",19.66,19.68,18.56,1.48,24100,{"date":835,"open":836,"high":836,"low":13,"close":837,"change":838,"percent_change":157,"volume":839,"transactions":9,"vwap":837},"2026-06-24",18.85,18.29,0.16,20000,{"date":841,"open":842,"high":830,"low":843,"close":844,"change":845,"percent_change":321,"volume":846,"transactions":9,"vwap":844},"2026-06-23",18.51,17.6,18.13,-3.07,34200,{"date":848,"open":849,"high":849,"low":850,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-06-22",23.22,20.36,21.2,-0.92,-4.16,19200,{"date":856,"open":851,"high":857,"low":858,"close":859,"change":860,"percent_change":697,"volume":861,"transactions":9,"vwap":859},"2026-06-18",22.29,21.14,22.12,3.06,42800,{"date":863,"open":864,"high":864,"low":865,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-06-17",21.64,19,19.059999,-1.59,-7.7,27100,{"date":871,"open":872,"high":872,"low":873,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-06-16",25.68,20.65,-4.49,-17.86,46600,{"date":878,"open":879,"high":879,"low":880,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-06-15",25.62,23.94,25.14,2.17,9.45,26000,{"date":886,"open":887,"high":888,"low":889,"close":890,"change":891,"percent_change":631,"volume":892,"transactions":9,"vwap":890},"2026-06-12",22.65,23.42,22.6,22.97,-0.21,14200,{"date":894,"open":895,"high":896,"low":897,"close":896,"change":898,"percent_change":630,"volume":899,"transactions":9,"vwap":896},"2026-06-11",22.25,23.18,21.5,2.98,14600,{"date":901,"open":897,"high":902,"low":903,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-06-10",22.52,20.09,20.2,-1.5,-6.91,17100,{"date":909,"open":910,"high":910,"low":911,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-06-09",24.049999,18.32,21.7,-0.74,-3.3,25200,{"date":917,"open":918,"high":919,"low":920,"close":921,"change":739,"percent_change":922,"volume":923,"transactions":9,"vwap":921},"2026-06-08",22.95,23.26,21.54,22.44,9.09,15800,{"date":925,"open":926,"high":888,"low":927,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-06-05",23.040001,20.57,-5.28,-20.43,23200,{"date":932,"open":933,"high":934,"low":935,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-06-04",25.67,26.19,23.92,25.85,-1.25,-4.61,32700,{"date":941,"open":942,"high":943,"low":944,"close":943,"change":945,"percent_change":946,"volume":869,"transactions":9,"vwap":943},"2026-06-03",25.43,27.1,25,2.14,8.57,{"date":948,"open":949,"high":950,"low":951,"close":950,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":950},"2026-06-02",23.6,24.96,23.55,2.23,9.81,40100,{"date":956,"open":957,"high":958,"low":959,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-06-01",23.19,23.43,21.67,22.73,-0.62,-2.66,78500,{"date":965,"open":966,"high":967,"low":968,"close":968,"change":969,"percent_change":661,"volume":970,"transactions":9,"vwap":968},"2026-05-29",25.27,26.09,23.35,-2.56,13400,{"date":972,"open":973,"high":974,"low":975,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-05-28",24.57,26.030001,23.96,25.91,0.76,3.02,17500,{"date":981,"open":20,"high":20,"low":982,"close":983,"change":804,"percent_change":984,"volume":985,"transactions":9,"vwap":983},"2026-05-27",24.1,25.15,-4.88,25400,{"date":987,"open":988,"high":989,"low":990,"close":991,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":991},"2026-05-26",26.43,27.96,25.31,26.44,2.35,9.76,36000,{"date":996,"open":997,"high":998,"low":997,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-05-22",23.09,24.33,24.09,0.83,3.57,27600,{"date":1004,"open":1005,"high":1006,"low":1005,"close":919,"change":838,"percent_change":235,"volume":899,"transactions":9,"vwap":919},"2026-05-21",21.71,23.33,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1010,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1010},"2026-05-20",21.65,23.1,21.030001,2.41,11.65,13100,{"date":1016,"open":1017,"high":851,"low":1018,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-05-19",20.35,19.2,20.69,-0.54,-2.54,9200,{"date":1024,"open":1025,"high":1025,"low":1026,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-05-18",22.5,20.59,21.23,-1.97,-8.49,11500,{"date":1032,"open":1006,"high":1033,"low":1034,"close":1034,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2026-05-15",23.89,23.2,-2.13,-8.41,28500,{"date":1039,"open":1040,"high":1041,"low":944,"close":1042,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1042},"2026-05-14",25.52,26.12,25.33,-1.06,-4.02,30000,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1051,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1051},"2026-05-13",25.78,27.13,25.35,26.39,1.53,6.15,36100,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1060,"change":1061,"percent_change":1062,"volume":839,"transactions":9,"vwap":1060},"2026-05-12",24.46,24.97,22.84,24.86,-1.94,-7.24,{"date":1064,"open":1065,"high":1066,"low":1065,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-05-11",24.73,26.96,26.8,1.9,7.63,13800,{"date":1072,"open":1073,"high":1073,"low":1074,"close":1075,"change":33,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1075},"2026-05-08",25.34,24.44,24.9,2.72,10100,{"date":1079,"open":1080,"high":1080,"low":1081,"close":1082,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1082},"2026-05-07",26.08,23.85,24.24,-2.45,-9.18,25700,{"date":1087,"open":1088,"high":1089,"low":1090,"close":1091,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1091},"2026-05-06",24.42,26.7,23.87,26.69,2.19,8.94,16200,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1100,"change":1101,"percent_change":283,"volume":1102,"transactions":9,"vwap":1100},"2026-05-05",24.52,25.16,24,24.5,0.23,32300,{"date":1104,"open":1105,"high":1105,"low":1106,"close":1107,"change":1108,"percent_change":891,"volume":1109,"transactions":9,"vwap":1107},"2026-05-04",25.07,23.49,24.27,-0.05,19800,{"date":1111,"open":888,"high":1112,"low":1113,"close":1114,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1114},"2026-05-01",24.68,22.47,24.32,-1.38,-5.37,41500,{"date":1119,"open":1120,"high":1121,"low":1120,"close":1121,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1121},"2026-04-30",23.46,25.7,2.85,12.47,81200,{"date":1126,"open":1127,"high":1127,"low":1128,"close":1129,"change":116,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1129},"2026-04-29",23.64,22.48,22.85,2.84,7000,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1137,"change":1138,"percent_change":1139,"volume":1070,"transactions":9,"vwap":1137},"2026-04-28",22.7,23.37,21.86,22.22,-2.65,-10.66,{"date":1141,"open":1042,"high":1142,"low":949,"close":1143,"change":1115,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1143},"2026-04-27",25.63,24.87,-5.26,23100,{"date":174,"open":1147,"high":1148,"low":1149,"close":1150,"change":1151,"percent_change":1152,"volume":1045,"transactions":9,"vwap":1150},26.5,27.23,25.49,26.25,-0.25,-0.94]